Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2021 | 292.91 | 299.92 | 292.02 | 299.08 | 293.54 | 1,325,700 |
Sept 21, 2021 | 289.23 | 292.02 | 288.82 | 290.93 | 285.54 | 1,044,800 |
Sept 20, 2021 | 285.42 | 288.50 | 284.12 | 288.01 | 282.68 | 1,446,300 |
Sept 17, 2021 | 289.59 | 292.88 | 288.87 | 289.23 | 283.88 | 1,683,300 |
Sept 16, 2021 | 293.21 | 294.28 | 290.72 | 292.13 | 286.72 | 815,400 |
Sept 15, 2021 | 292.41 | 295.08 | 289.70 | 293.66 | 288.22 | 1,722,800 |
Sept 14, 2021 | 293.33 | 293.51 | 290.02 | 291.69 | 286.29 | 1,358,800 |
Sept 13, 2021 | 295.00 | 295.23 | 290.80 | 292.55 | 287.13 | 1,076,900 |
Sept 10, 2021 | 292.69 | 294.06 | 290.59 | 292.30 | 286.89 | 988,100 |
Sept 09, 2021 | 289.05 | 294.46 | 289.05 | 292.38 | 286.97 | 1,495,000 |
Sept 08, 2021 | 287.86 | 288.94 | 286.54 | 288.14 | 282.81 | 1,276,000 |
Sept 07, 2021 | 290.37 | 290.87 | 286.95 | 287.98 | 282.65 | 970,400 |
Sept 03, 2021 | 290.13 | 292.16 | 289.50 | 291.43 | 286.03 | 990,400 |
Sept 02, 2021 | 289.93 | 290.58 | 287.66 | 290.57 | 285.19 | 1,949,800 |
Sept 01, 2021 | 285.91 | 289.22 | 283.67 | 288.39 | 283.05 | 1,164,900 |
Aug 31, 2021 | 284.98 | 288.42 | 283.39 | 286.86 | 281.55 | 1,554,100 |
Aug 30, 2021 | 285.58 | 288.15 | 285.01 | 285.34 | 280.06 | 1,306,400 |
Aug 27, 2021 | 281.73 | 285.79 | 281.31 | 285.13 | 279.85 | 1,391,600 |
Aug 26, 2021 | 282.14 | 283.02 | 279.77 | 281.10 | 275.90 | 1,361,900 |
Aug 25, 2021 | 279.11 | 282.58 | 278.18 | 280.97 | 275.77 | 1,540,300 |
Aug 24, 2021 | 278.19 | 281.70 | 277.84 | 279.49 | 274.32 | 1,159,700 |
Aug 23, 2021 | 280.64 | 282.29 | 278.36 | 278.51 | 273.35 | 1,670,300 |
Aug 20, 2021 | 276.54 | 281.11 | 275.66 | 279.37 | 274.20 | 2,187,500 |
Aug 19, 2021 | 274.84 | 277.78 | 274.76 | 276.07 | 270.96 | 1,392,000 |
Aug 18, 2021 | 280.45 | 280.87 | 276.61 | 276.67 | 271.55 | 1,406,200 |
Aug 17, 2021 | 278.92 | 281.07 | 278.41 | 280.80 | 275.60 | 1,758,200 |
Aug 16, 2021 | 276.97 | 279.76 | 276.33 | 279.67 | 274.49 | 1,538,000 |
Aug 13, 2021 | 275.97 | 277.86 | 275.31 | 277.24 | 272.11 | 1,618,100 |
Aug 12, 2021 | 272.78 | 275.42 | 271.70 | 275.00 | 269.91 | 1,712,400 |
Aug 11, 2021 | 268.11 | 273.38 | 268.11 | 273.17 | 268.11 | 1,537,400 |
Aug 10, 2021 | 265.00 | 268.49 | 264.51 | 267.36 | 262.41 | 1,527,300 |
Aug 09, 2021 | 261.21 | 264.27 | 260.52 | 263.84 | 258.96 | 1,447,500 |
Aug 06, 2021 | 263.55 | 263.70 | 260.61 | 261.52 | 256.68 | 2,009,000 |
Aug 05, 2021 | 260.54 | 262.40 | 259.26 | 262.40 | 257.54 | 2,883,900 |
Aug 04, 2021 | 262.89 | 264.67 | 259.25 | 259.41 | 254.61 | 2,895,500 |
Aug 03, 2021 | 260.75 | 267.34 | 260.05 | 264.06 | 259.17 | 3,144,200 |
Aug 02, 2021 | 261.92 | 262.57 | 259.32 | 259.94 | 255.13 | 1,608,900 |
Jul 30, 2021 | 262.39 | 264.99 | 257.48 | 260.03 | 255.22 | 3,738,000 |
Jul 30, 2021 | 0.51 Dividend | |||||
Jul 29, 2021 | 264.00 | 265.10 | 262.18 | 263.77 | 258.39 | 4,679,500 |
Jul 28, 2021 | 261.00 | 265.20 | 257.86 | 262.29 | 256.94 | 6,286,300 |
Jul 27, 2021 | 250.86 | 260.17 | 250.23 | 259.58 | 254.28 | 7,212,900 |
Jul 26, 2021 | 246.07 | 257.23 | 245.50 | 251.56 | 246.43 | 12,773,700 |
Jul 23, 2021 | 233.38 | 234.09 | 232.29 | 232.48 | 227.73 | 897,200 |
Jul 22, 2021 | 230.10 | 233.61 | 230.10 | 232.51 | 227.76 | 1,724,100 |
Jul 21, 2021 | 229.60 | 236.37 | 229.60 | 230.06 | 225.36 | 2,669,800 |
Jul 20, 2021 | 226.95 | 230.32 | 226.78 | 228.79 | 224.12 | 1,206,400 |
Jul 19, 2021 | 230.78 | 230.78 | 223.19 | 226.79 | 222.16 | 1,512,500 |
Jul 16, 2021 | 231.78 | 232.83 | 230.18 | 231.73 | 227.00 | 2,054,300 |
Jul 15, 2021 | 229.03 | 232.73 | 229.03 | 231.26 | 226.54 | 1,551,300 |
Jul 14, 2021 | 231.96 | 232.67 | 228.18 | 230.43 | 225.73 | 1,332,900 |
Jul 13, 2021 | 232.94 | 233.47 | 231.03 | 231.64 | 226.91 | 1,361,000 |
Jul 12, 2021 | 235.74 | 236.58 | 231.55 | 232.79 | 228.04 | 1,317,600 |
Jul 09, 2021 | 237.22 | 238.00 | 235.03 | 236.31 | 231.49 | 1,371,300 |
Jul 08, 2021 | 237.02 | 238.22 | 234.34 | 235.21 | 230.41 | 1,066,200 |
Jul 07, 2021 | 237.02 | 239.71 | 237.02 | 239.05 | 234.17 | 956,200 |
Jul 06, 2021 | 239.08 | 239.55 | 236.46 | 237.72 | 232.87 | 1,390,300 |
Jul 02, 2021 | 239.03 | 241.39 | 238.71 | 239.59 | 234.70 | 926,700 |
Jul 01, 2021 | 240.22 | 240.22 | 238.01 | 238.68 | 233.81 | 1,235,800 |
Jun 30, 2021 | 242.47 | 242.83 | 237.87 | 238.76 | 233.89 | 1,564,400 |
Jun 29, 2021 | 241.72 | 243.58 | 241.13 | 242.90 | 237.94 | 1,023,800 |
Jun 28, 2021 | 244.11 | 244.28 | 239.95 | 240.93 | 236.01 | 1,074,600 |
Jun 25, 2021 | 239.11 | 244.59 | 238.48 | 243.71 | 238.74 | 3,825,100 |
Jun 24, 2021 | 235.50 | 238.94 | 235.29 | 238.48 | 233.61 | 1,942,900 |
Jun 23, 2021 | 233.77 | 236.34 | 233.12 | 235.54 | 230.73 | 1,316,300 |
Jun 22, 2021 | 232.96 | 235.69 | 232.22 | 233.56 | 228.79 | 1,623,700 |
Jun 21, 2021 | 231.54 | 234.48 | 230.46 | 234.00 | 229.22 | 2,467,400 |
Jun 18, 2021 | 231.65 | 234.00 | 229.21 | 230.10 | 225.40 | 3,736,000 |
Jun 17, 2021 | 243.18 | 244.25 | 232.61 | 232.84 | 228.09 | 7,322,900 |
Jun 16, 2021 | 251.93 | 252.24 | 242.52 | 244.10 | 239.12 | 4,874,500 |
Jun 15, 2021 | 249.55 | 252.82 | 249.26 | 251.82 | 246.68 | 1,359,300 |
Jun 14, 2021 | 250.45 | 250.53 | 247.83 | 250.06 | 244.96 | 1,211,800 |
Jun 11, 2021 | 249.77 | 251.96 | 248.72 | 250.11 | 245.00 | 1,184,900 |
Jun 10, 2021 | 246.57 | 251.17 | 246.08 | 249.44 | 244.35 | 1,462,000 |
Jun 09, 2021 | 245.00 | 246.38 | 243.54 | 245.75 | 240.73 | 1,256,600 |
Jun 08, 2021 | 246.00 | 246.13 | 243.01 | 244.80 | 239.80 | 1,734,200 |
Jun 07, 2021 | 251.13 | 251.38 | 246.92 | 247.52 | 242.47 | 1,111,800 |
Jun 04, 2021 | 251.42 | 252.00 | 248.17 | 251.02 | 245.90 | 1,314,700 |
Jun 03, 2021 | 252.72 | 254.19 | 250.06 | 251.51 | 246.38 | 1,535,000 |
Jun 02, 2021 | 253.97 | 255.46 | 252.37 | 252.95 | 247.79 | 1,780,100 |
Jun 01, 2021 | 255.08 | 255.85 | 252.09 | 253.24 | 248.07 | 2,095,100 |
May 28, 2021 | 254.53 | 255.05 | 252.78 | 253.37 | 248.20 | 1,764,100 |
May 27, 2021 | 251.50 | 255.04 | 250.29 | 253.88 | 248.70 | 2,060,000 |
May 26, 2021 | 252.06 | 252.46 | 250.34 | 251.09 | 245.96 | 1,050,800 |
May 25, 2021 | 253.56 | 254.20 | 251.50 | 252.31 | 247.16 | 1,074,500 |
May 24, 2021 | 253.97 | 255.36 | 253.12 | 253.18 | 248.01 | 737,300 |
May 21, 2021 | 254.39 | 255.50 | 252.37 | 253.21 | 248.04 | 1,895,100 |
May 20, 2021 | 252.39 | 256.11 | 252.25 | 254.65 | 249.45 | 1,861,900 |
May 19, 2021 | 253.30 | 253.49 | 248.60 | 252.23 | 247.08 | 1,724,300 |
May 18, 2021 | 257.43 | 257.43 | 254.01 | 254.21 | 249.02 | 1,691,500 |
May 17, 2021 | 253.79 | 255.58 | 253.28 | 255.20 | 249.99 | 1,404,300 |
May 14, 2021 | 253.49 | 255.49 | 251.96 | 254.24 | 249.05 | 978,500 |
May 13, 2021 | 249.58 | 253.65 | 249.03 | 252.00 | 246.86 | 1,413,100 |
May 12, 2021 | 253.15 | 255.24 | 249.45 | 249.72 | 244.62 | 2,094,000 |
May 11, 2021 | 257.90 | 257.90 | 253.07 | 254.12 | 248.93 | 1,667,100 |
May 10, 2021 | 258.56 | 260.97 | 257.42 | 258.45 | 253.17 | 1,587,800 |
May 07, 2021 | 255.66 | 259.64 | 255.19 | 258.52 | 253.24 | 1,642,100 |
May 06, 2021 | 256.17 | 257.56 | 254.59 | 256.63 | 251.39 | 1,421,400 |
May 05, 2021 | 253.84 | 255.65 | 252.70 | 254.36 | 249.17 | 1,622,400 |
May 04, 2021 | 252.33 | 254.27 | 251.44 | 253.93 | 248.75 | 1,443,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |