Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 138.78 | 141.32 | 138.78 | 141.31 | 141.31 | 982,500 |
Aug 04, 2022 | 141.31 | 146.40 | 139.06 | 139.27 | 139.27 | 1,576,200 |
Aug 03, 2022 | 143.04 | 144.63 | 137.09 | 139.00 | 139.00 | 2,622,100 |
Aug 02, 2022 | 146.31 | 146.71 | 142.48 | 142.81 | 142.81 | 1,387,200 |
Aug 01, 2022 | 145.50 | 147.53 | 144.95 | 145.93 | 145.93 | 1,077,900 |
Jul 29, 2022 | 145.34 | 146.27 | 144.77 | 145.93 | 145.93 | 682,200 |
Jul 28, 2022 | 144.89 | 146.04 | 143.19 | 145.57 | 145.57 | 639,200 |
Jul 27, 2022 | 144.41 | 145.46 | 142.54 | 145.07 | 145.07 | 802,000 |
Jul 26, 2022 | 144.57 | 145.37 | 143.85 | 145.20 | 145.20 | 696,500 |
Jul 25, 2022 | 143.09 | 145.76 | 142.88 | 144.15 | 144.15 | 600,000 |
Jul 22, 2022 | 143.47 | 143.89 | 141.46 | 142.50 | 142.50 | 675,300 |
Jul 21, 2022 | 141.38 | 142.23 | 139.62 | 142.14 | 142.14 | 810,400 |
Jul 20, 2022 | 143.06 | 143.06 | 140.51 | 141.49 | 141.49 | 514,200 |
Jul 19, 2022 | 141.81 | 143.40 | 141.09 | 143.09 | 143.09 | 648,300 |
Jul 18, 2022 | 142.36 | 142.73 | 139.81 | 140.40 | 140.40 | 763,700 |
Jul 15, 2022 | 141.53 | 142.28 | 139.89 | 142.22 | 142.22 | 977,100 |
Jul 14, 2022 | 137.06 | 139.96 | 136.34 | 139.53 | 139.53 | 1,279,000 |
Jul 13, 2022 | 140.14 | 141.17 | 139.03 | 139.11 | 139.11 | 836,000 |
Jul 12, 2022 | 141.17 | 143.81 | 140.60 | 141.38 | 141.38 | 812,600 |
Jul 11, 2022 | 140.81 | 142.47 | 139.55 | 141.32 | 141.32 | 1,086,900 |
Jul 08, 2022 | 141.00 | 144.05 | 140.71 | 142.55 | 142.55 | 987,900 |
Jul 07, 2022 | 140.45 | 141.92 | 140.07 | 140.79 | 140.79 | 942,100 |
Jul 06, 2022 | 140.29 | 141.73 | 139.54 | 139.84 | 139.84 | 1,525,100 |
Jul 05, 2022 | 142.25 | 142.58 | 138.24 | 140.71 | 140.71 | 1,030,100 |
Jul 01, 2022 | 141.85 | 143.47 | 139.30 | 143.14 | 143.14 | 985,400 |
Jun 30, 2022 | 142.29 | 143.48 | 140.81 | 141.48 | 141.48 | 1,299,400 |
Jun 29, 2022 | 143.89 | 144.45 | 142.84 | 143.58 | 143.58 | 1,220,300 |
Jun 28, 2022 | 148.90 | 150.00 | 143.15 | 143.19 | 143.19 | 1,731,800 |
Jun 27, 2022 | 148.31 | 149.72 | 147.81 | 149.22 | 149.22 | 1,138,400 |
Jun 24, 2022 | 145.57 | 149.01 | 143.20 | 148.46 | 148.46 | 4,123,400 |
Jun 23, 2022 | 145.91 | 146.39 | 143.63 | 144.60 | 144.60 | 1,028,800 |
Jun 22, 2022 | 142.81 | 145.54 | 142.60 | 145.02 | 145.02 | 969,900 |
Jun 21, 2022 | 140.67 | 144.42 | 140.05 | 143.26 | 143.26 | 1,210,600 |
Jun 17, 2022 | 141.53 | 142.76 | 139.87 | 140.68 | 140.68 | 2,942,100 |
Jun 16, 2022 | 140.81 | 142.05 | 138.83 | 140.96 | 140.96 | 1,136,100 |
Jun 15, 2022 | 141.28 | 144.19 | 141.09 | 142.31 | 142.31 | 1,309,500 |
Jun 14, 2022 | 141.51 | 142.63 | 140.10 | 141.21 | 141.21 | 1,220,700 |
Jun 13, 2022 | 142.23 | 143.85 | 140.99 | 141.52 | 141.52 | 1,437,900 |
Jun 10, 2022 | 142.54 | 145.94 | 142.23 | 144.45 | 144.45 | 1,164,200 |
Jun 09, 2022 | 145.39 | 146.76 | 143.89 | 143.96 | 143.96 | 938,800 |
Jun 08, 2022 | 148.84 | 148.84 | 146.13 | 146.42 | 146.42 | 847,600 |
Jun 07, 2022 | 147.74 | 149.73 | 146.40 | 149.56 | 149.56 | 1,039,900 |
Jun 06, 2022 | 147.19 | 147.91 | 146.16 | 146.89 | 146.89 | 796,600 |
Jun 03, 2022 | 147.65 | 148.91 | 146.80 | 147.03 | 147.03 | 875,500 |
Jun 02, 2022 | 149.92 | 150.32 | 145.61 | 148.21 | 148.21 | 1,409,500 |
Jun 01, 2022 | 156.47 | 156.89 | 145.37 | 150.01 | 150.01 | 2,730,400 |
May 31, 2022 | 156.00 | 156.38 | 153.73 | 154.79 | 154.79 | 4,329,600 |
May 27, 2022 | 155.53 | 157.04 | 154.55 | 156.86 | 156.86 | 1,650,200 |
May 26, 2022 | 157.17 | 158.12 | 155.47 | 155.80 | 155.80 | 1,601,500 |
May 25, 2022 | 152.69 | 155.01 | 151.85 | 154.27 | 154.27 | 1,424,300 |
May 24, 2022 | 153.00 | 153.71 | 150.09 | 153.08 | 153.08 | 1,002,000 |
May 23, 2022 | 151.91 | 153.93 | 150.72 | 152.70 | 152.70 | 975,700 |
May 20, 2022 | 149.59 | 151.68 | 148.08 | 150.18 | 150.18 | 2,256,100 |
May 19, 2022 | 149.43 | 150.43 | 146.83 | 149.38 | 149.38 | 1,373,700 |
May 18, 2022 | 156.93 | 157.56 | 150.78 | 151.11 | 151.11 | 2,040,500 |
May 17, 2022 | 155.67 | 157.49 | 152.66 | 156.93 | 156.93 | 1,987,300 |
May 16, 2022 | 153.82 | 156.56 | 153.29 | 154.55 | 154.55 | 1,613,800 |
May 13, 2022 | 151.88 | 154.05 | 150.16 | 152.89 | 152.89 | 1,974,500 |
May 13, 2022 | 0.46 Dividend | |||||
May 12, 2022 | 148.69 | 151.73 | 145.63 | 151.61 | 151.15 | 5,495,900 |
May 11, 2022 | 159.75 | 164.61 | 159.16 | 161.30 | 160.81 | 1,904,200 |
May 10, 2022 | 157.95 | 160.87 | 157.41 | 159.65 | 159.17 | 1,779,100 |
May 09, 2022 | 158.26 | 159.58 | 156.61 | 157.32 | 156.84 | 1,936,800 |
May 06, 2022 | 154.40 | 159.17 | 154.03 | 159.01 | 158.53 | 1,880,100 |
May 05, 2022 | 154.87 | 156.56 | 153.42 | 155.19 | 154.72 | 1,543,100 |
May 04, 2022 | 153.64 | 157.17 | 149.99 | 156.79 | 156.31 | 2,816,100 |
May 03, 2022 | 149.39 | 151.75 | 149.20 | 150.76 | 150.30 | 1,766,300 |
May 02, 2022 | 152.27 | 152.90 | 147.85 | 148.97 | 148.52 | 2,102,600 |
Apr 29, 2022 | 156.96 | 157.21 | 150.71 | 151.29 | 150.83 | 2,057,100 |
Apr 28, 2022 | 157.82 | 158.92 | 157.04 | 157.75 | 157.27 | 1,060,800 |
Apr 27, 2022 | 157.40 | 159.24 | 155.38 | 157.46 | 156.98 | 915,300 |
Apr 26, 2022 | 157.92 | 161.69 | 157.09 | 157.25 | 156.77 | 1,409,200 |
Apr 25, 2022 | 158.36 | 158.86 | 155.44 | 158.47 | 157.99 | 1,444,400 |
Apr 22, 2022 | 163.50 | 163.57 | 158.80 | 159.00 | 158.52 | 1,301,500 |
Apr 21, 2022 | 165.69 | 167.19 | 164.11 | 165.02 | 164.52 | 928,800 |
Apr 20, 2022 | 163.65 | 166.47 | 163.65 | 165.73 | 165.23 | 924,300 |
Apr 19, 2022 | 162.38 | 163.46 | 161.61 | 162.85 | 162.36 | 905,700 |
Apr 18, 2022 | 160.34 | 162.72 | 160.34 | 161.90 | 161.41 | 940,300 |
Apr 14, 2022 | 163.29 | 164.30 | 160.49 | 161.21 | 160.72 | 2,988,800 |
Apr 13, 2022 | 162.63 | 164.15 | 161.37 | 162.96 | 162.47 | 1,075,400 |
Apr 12, 2022 | 161.19 | 163.15 | 159.51 | 162.62 | 162.13 | 1,100,800 |
Apr 11, 2022 | 165.70 | 166.42 | 161.98 | 162.65 | 162.16 | 1,420,700 |
Apr 08, 2022 | 163.52 | 166.90 | 163.04 | 165.44 | 164.94 | 2,019,600 |
Apr 07, 2022 | 158.13 | 163.81 | 157.52 | 162.92 | 162.43 | 1,653,500 |
Apr 06, 2022 | 155.46 | 158.88 | 155.46 | 158.14 | 157.66 | 922,100 |
Apr 05, 2022 | 154.62 | 157.76 | 154.62 | 155.76 | 155.29 | 707,600 |
Apr 04, 2022 | 156.01 | 156.01 | 153.83 | 154.75 | 154.28 | 994,300 |
Apr 01, 2022 | 154.93 | 157.46 | 154.07 | 156.52 | 156.05 | 822,800 |
Mar 31, 2022 | 154.65 | 156.94 | 154.06 | 154.71 | 154.24 | 1,052,400 |
Mar 30, 2022 | 155.43 | 156.25 | 153.90 | 155.14 | 154.67 | 751,700 |
Mar 29, 2022 | 155.10 | 155.35 | 153.38 | 155.04 | 154.57 | 869,700 |
Mar 28, 2022 | 154.05 | 154.80 | 152.51 | 154.73 | 154.26 | 676,500 |
Mar 25, 2022 | 152.84 | 155.34 | 152.71 | 154.69 | 154.22 | 760,600 |
Mar 24, 2022 | 152.48 | 152.87 | 151.29 | 152.61 | 152.15 | 696,800 |
Mar 23, 2022 | 152.01 | 152.56 | 150.54 | 151.53 | 151.07 | 1,038,300 |
Mar 22, 2022 | 153.81 | 154.67 | 151.61 | 152.11 | 151.65 | 1,057,600 |
Mar 21, 2022 | 152.60 | 155.76 | 152.45 | 153.18 | 152.72 | 1,049,300 |
Mar 18, 2022 | 152.21 | 152.45 | 150.11 | 152.00 | 151.54 | 2,036,700 |
Mar 17, 2022 | 150.03 | 152.40 | 149.69 | 152.20 | 151.74 | 1,291,300 |
Mar 16, 2022 | 151.68 | 153.05 | 148.32 | 150.50 | 150.04 | 1,002,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |