Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 07, 2022 | 137.11 | 139.15 | 135.67 | 138.92 | 137.97 | 83,374,600 |
Nov 04, 2022 | 142.09 | 142.67 | 134.38 | 138.38 | 137.44 | 140,814,800 |
Nov 04, 2022 | 0.23 Dividend | |||||
Nov 03, 2022 | 142.06 | 142.80 | 138.75 | 138.88 | 137.70 | 97,918,500 |
Nov 02, 2022 | 148.95 | 152.17 | 145.00 | 145.03 | 143.80 | 93,604,600 |
Nov 01, 2022 | 155.08 | 155.45 | 149.13 | 150.65 | 149.37 | 80,379,300 |
Oct 31, 2022 | 153.16 | 154.24 | 151.92 | 153.34 | 152.04 | 97,943,200 |
Oct 28, 2022 | 148.20 | 157.50 | 147.82 | 155.74 | 154.42 | 164,762,400 |
Oct 27, 2022 | 148.07 | 149.05 | 144.13 | 144.80 | 143.57 | 109,180,200 |
Oct 26, 2022 | 150.96 | 151.99 | 148.04 | 149.35 | 148.08 | 88,194,300 |
Oct 25, 2022 | 150.09 | 152.49 | 149.36 | 152.34 | 151.05 | 74,732,300 |
Oct 24, 2022 | 147.19 | 150.23 | 146.00 | 149.45 | 148.18 | 75,981,900 |
Oct 21, 2022 | 142.87 | 147.85 | 142.65 | 147.27 | 146.02 | 86,548,600 |
Oct 20, 2022 | 143.02 | 145.89 | 142.65 | 143.39 | 142.18 | 64,522,000 |
Oct 19, 2022 | 141.69 | 144.95 | 141.50 | 143.86 | 142.64 | 61,758,300 |
Oct 18, 2022 | 145.49 | 146.70 | 140.61 | 143.75 | 142.53 | 99,136,600 |
Oct 17, 2022 | 141.07 | 142.90 | 140.27 | 142.41 | 141.20 | 85,250,900 |
Oct 14, 2022 | 144.31 | 144.52 | 138.19 | 138.38 | 137.21 | 88,598,000 |
Oct 13, 2022 | 134.99 | 143.59 | 134.37 | 142.99 | 141.78 | 113,224,000 |
Oct 12, 2022 | 139.13 | 140.36 | 138.16 | 138.34 | 137.17 | 70,433,700 |
Oct 11, 2022 | 139.90 | 141.35 | 138.22 | 138.98 | 137.80 | 77,033,700 |
Oct 10, 2022 | 140.42 | 141.89 | 138.57 | 140.42 | 139.23 | 74,899,000 |
Oct 07, 2022 | 142.54 | 143.10 | 139.45 | 140.09 | 138.90 | 85,925,600 |
Oct 06, 2022 | 145.81 | 147.54 | 145.22 | 145.43 | 144.20 | 68,402,200 |
Oct 05, 2022 | 144.07 | 147.38 | 143.01 | 146.40 | 145.16 | 79,471,000 |
Oct 04, 2022 | 145.03 | 146.22 | 144.26 | 146.10 | 144.86 | 87,830,100 |
Oct 03, 2022 | 138.21 | 143.07 | 137.69 | 142.45 | 141.24 | 114,311,700 |
Sept 30, 2022 | 141.28 | 143.10 | 138.00 | 138.20 | 137.03 | 124,925,300 |
Sept 29, 2022 | 146.10 | 146.72 | 140.68 | 142.48 | 141.27 | 128,138,200 |
Sept 28, 2022 | 147.64 | 150.64 | 144.84 | 149.84 | 148.57 | 146,691,400 |
Sept 27, 2022 | 152.74 | 154.72 | 149.95 | 151.76 | 150.47 | 84,442,700 |
Sept 26, 2022 | 149.66 | 153.77 | 149.64 | 150.77 | 149.49 | 93,339,400 |
Sept 23, 2022 | 151.19 | 151.47 | 148.56 | 150.43 | 149.16 | 96,029,900 |
Sept 22, 2022 | 152.38 | 154.47 | 150.91 | 152.74 | 151.45 | 86,652,500 |
Sept 21, 2022 | 157.34 | 158.74 | 153.60 | 153.72 | 152.42 | 101,696,800 |
Sept 20, 2022 | 153.40 | 158.08 | 153.08 | 156.90 | 155.57 | 107,689,800 |
Sept 19, 2022 | 149.31 | 154.56 | 149.10 | 154.48 | 153.17 | 81,474,200 |
Sept 16, 2022 | 151.21 | 151.35 | 148.37 | 150.70 | 149.42 | 162,278,800 |
Sept 15, 2022 | 154.65 | 155.24 | 151.38 | 152.37 | 151.08 | 90,481,100 |
Sept 14, 2022 | 154.79 | 157.10 | 153.61 | 155.31 | 153.99 | 87,965,400 |
Sept 13, 2022 | 159.90 | 160.54 | 153.37 | 153.84 | 152.54 | 122,656,600 |
Sept 12, 2022 | 159.59 | 164.26 | 159.30 | 163.43 | 162.05 | 104,956,000 |
Sept 09, 2022 | 155.47 | 157.82 | 154.75 | 157.37 | 156.04 | 68,028,800 |
Sept 08, 2022 | 154.64 | 156.36 | 152.68 | 154.46 | 153.15 | 84,923,800 |
Sept 07, 2022 | 154.82 | 156.67 | 153.61 | 155.96 | 154.64 | 87,449,600 |
Sept 06, 2022 | 156.47 | 157.09 | 153.69 | 154.53 | 153.22 | 73,714,800 |
Sept 02, 2022 | 159.75 | 160.36 | 154.97 | 155.81 | 154.49 | 76,957,800 |
Sept 01, 2022 | 156.64 | 158.42 | 154.67 | 157.96 | 156.62 | 74,229,900 |
Aug 31, 2022 | 160.31 | 160.58 | 157.14 | 157.22 | 155.89 | 87,991,100 |
Aug 30, 2022 | 162.13 | 162.56 | 157.72 | 158.91 | 157.56 | 77,906,200 |
Aug 29, 2022 | 161.15 | 162.90 | 159.82 | 161.38 | 160.01 | 73,314,000 |
Aug 26, 2022 | 170.57 | 171.05 | 163.56 | 163.62 | 162.23 | 78,961,000 |
Aug 25, 2022 | 168.78 | 170.14 | 168.35 | 170.03 | 168.59 | 51,218,200 |
Aug 24, 2022 | 167.32 | 168.11 | 166.25 | 167.53 | 166.11 | 53,841,500 |
Aug 23, 2022 | 167.08 | 168.71 | 166.65 | 167.23 | 165.81 | 54,147,100 |
Aug 22, 2022 | 169.69 | 169.86 | 167.14 | 167.57 | 166.15 | 69,026,800 |
Aug 19, 2022 | 173.03 | 173.74 | 171.31 | 171.52 | 170.07 | 70,346,300 |
Aug 18, 2022 | 173.75 | 174.90 | 173.12 | 174.15 | 172.67 | 62,290,100 |
Aug 17, 2022 | 172.77 | 176.15 | 172.57 | 174.55 | 173.07 | 79,542,000 |
Aug 16, 2022 | 172.78 | 173.71 | 171.66 | 173.03 | 171.56 | 56,377,100 |
Aug 15, 2022 | 171.52 | 173.39 | 171.35 | 173.19 | 171.72 | 54,091,700 |
Aug 12, 2022 | 169.82 | 172.17 | 169.40 | 172.10 | 170.64 | 68,039,400 |
Aug 11, 2022 | 170.06 | 170.99 | 168.19 | 168.49 | 167.06 | 57,149,200 |
Aug 10, 2022 | 167.68 | 169.34 | 166.90 | 169.24 | 167.81 | 70,170,500 |
Aug 09, 2022 | 164.02 | 165.82 | 163.25 | 164.92 | 163.52 | 63,135,500 |
Aug 08, 2022 | 166.37 | 167.81 | 164.20 | 164.87 | 163.47 | 60,276,900 |
Aug 05, 2022 | 163.21 | 165.85 | 163.00 | 165.35 | 163.95 | 56,697,000 |
Aug 05, 2022 | 0.23 Dividend | |||||
Aug 04, 2022 | 166.01 | 167.19 | 164.43 | 165.81 | 164.18 | 55,474,100 |
Aug 03, 2022 | 160.84 | 166.59 | 160.75 | 166.13 | 164.49 | 82,507,500 |
Aug 02, 2022 | 160.10 | 162.41 | 159.63 | 160.01 | 158.43 | 59,907,000 |
Aug 01, 2022 | 161.01 | 163.59 | 160.89 | 161.51 | 159.92 | 67,829,400 |
Jul 29, 2022 | 161.24 | 163.63 | 159.50 | 162.51 | 160.91 | 101,786,900 |
Jul 28, 2022 | 156.98 | 157.64 | 154.41 | 157.35 | 155.80 | 81,378,700 |
Jul 27, 2022 | 152.58 | 157.33 | 152.16 | 156.79 | 155.25 | 78,620,700 |
Jul 26, 2022 | 152.26 | 153.09 | 150.80 | 151.60 | 150.11 | 55,138,700 |
Jul 25, 2022 | 154.01 | 155.04 | 152.28 | 152.95 | 151.44 | 53,623,900 |
Jul 22, 2022 | 155.39 | 156.28 | 153.41 | 154.09 | 152.57 | 66,675,400 |
Jul 21, 2022 | 154.50 | 155.57 | 151.94 | 155.35 | 153.82 | 65,086,600 |
Jul 20, 2022 | 151.12 | 153.72 | 150.37 | 153.04 | 151.53 | 64,823,400 |
Jul 19, 2022 | 147.92 | 151.23 | 146.91 | 151.00 | 149.51 | 82,982,400 |
Jul 18, 2022 | 150.74 | 151.57 | 146.70 | 147.07 | 145.62 | 81,420,900 |
Jul 15, 2022 | 149.78 | 150.86 | 148.20 | 150.17 | 148.69 | 76,259,900 |
Jul 14, 2022 | 144.08 | 148.95 | 143.25 | 148.47 | 147.01 | 78,140,700 |
Jul 13, 2022 | 142.99 | 146.45 | 142.12 | 145.49 | 144.06 | 71,185,600 |
Jul 12, 2022 | 145.76 | 148.45 | 145.05 | 145.86 | 144.42 | 77,588,800 |
Jul 11, 2022 | 145.67 | 146.64 | 143.78 | 144.87 | 143.44 | 63,141,600 |
Jul 08, 2022 | 145.26 | 147.55 | 145.00 | 147.04 | 145.59 | 64,547,800 |
Jul 07, 2022 | 143.29 | 146.55 | 143.28 | 146.35 | 144.91 | 66,253,700 |
Jul 06, 2022 | 141.35 | 144.12 | 141.08 | 142.92 | 141.51 | 74,064,300 |
Jul 05, 2022 | 137.77 | 141.61 | 136.93 | 141.56 | 140.17 | 73,353,800 |
Jul 01, 2022 | 136.04 | 139.04 | 135.66 | 138.93 | 137.56 | 71,051,600 |
Jun 30, 2022 | 137.25 | 138.37 | 133.77 | 136.72 | 135.37 | 98,964,500 |
Jun 29, 2022 | 137.46 | 140.67 | 136.67 | 139.23 | 137.86 | 66,242,400 |
Jun 28, 2022 | 142.13 | 143.42 | 137.32 | 137.44 | 136.09 | 67,083,400 |
Jun 27, 2022 | 142.70 | 143.49 | 140.97 | 141.66 | 140.27 | 70,207,900 |
Jun 24, 2022 | 139.90 | 141.91 | 139.77 | 141.66 | 140.27 | 89,116,800 |
Jun 23, 2022 | 136.82 | 138.59 | 135.63 | 138.27 | 136.91 | 72,433,800 |
Jun 22, 2022 | 134.79 | 137.76 | 133.91 | 135.35 | 134.02 | 73,409,200 |
Jun 21, 2022 | 133.42 | 137.06 | 133.32 | 135.87 | 134.53 | 81,000,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |