Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 390.00 | 392.75 | 386.50 | 390.38 | 390.38 | 384,774 |
Jun 29, 2022 | 391.82 | 392.88 | 386.33 | 389.04 | 389.04 | 466,300 |
Jun 28, 2022 | 396.42 | 399.42 | 390.16 | 390.71 | 390.71 | 449,400 |
Jun 27, 2022 | 398.55 | 401.11 | 392.37 | 397.58 | 397.58 | 604,100 |
Jun 24, 2022 | 400.00 | 400.00 | 390.12 | 396.54 | 396.54 | 709,400 |
Jun 23, 2022 | 392.38 | 398.34 | 387.60 | 398.13 | 398.13 | 461,800 |
Jun 22, 2022 | 385.37 | 395.39 | 382.04 | 389.76 | 389.76 | 439,200 |
Jun 21, 2022 | 380.51 | 388.56 | 379.30 | 386.36 | 386.36 | 448,000 |
Jun 17, 2022 | 381.15 | 381.86 | 375.97 | 379.17 | 379.17 | 552,400 |
Jun 16, 2022 | 378.44 | 386.63 | 374.73 | 379.55 | 379.55 | 490,100 |
Jun 15, 2022 | 378.19 | 387.67 | 378.19 | 385.42 | 385.42 | 471,700 |
Jun 14, 2022 | 378.07 | 384.00 | 375.90 | 377.13 | 377.13 | 636,600 |
Jun 14, 2022 | 1.1 Dividend | |||||
Jun 13, 2022 | 370.72 | 383.31 | 370.72 | 380.63 | 379.53 | 806,500 |
Jun 10, 2022 | 381.23 | 382.92 | 376.56 | 380.50 | 379.40 | 522,400 |
Jun 09, 2022 | 380.67 | 388.20 | 379.18 | 385.44 | 384.33 | 556,800 |
Jun 08, 2022 | 383.44 | 391.66 | 383.44 | 384.00 | 382.89 | 449,100 |
Jun 07, 2022 | 371.05 | 385.75 | 371.05 | 385.28 | 384.17 | 404,700 |
Jun 06, 2022 | 370.01 | 378.48 | 368.29 | 377.27 | 376.18 | 473,800 |
Jun 03, 2022 | 367.60 | 373.40 | 366.17 | 368.12 | 367.06 | 359,800 |
Jun 02, 2022 | 362.43 | 375.49 | 361.18 | 372.87 | 371.79 | 448,700 |
Jun 01, 2022 | 364.97 | 365.33 | 359.05 | 360.85 | 359.81 | 428,700 |
May 31, 2022 | 364.61 | 366.52 | 359.04 | 363.17 | 362.12 | 640,100 |
May 27, 2022 | 357.46 | 366.08 | 356.35 | 365.91 | 364.85 | 501,800 |
May 26, 2022 | 355.46 | 362.04 | 354.67 | 355.61 | 354.58 | 431,000 |
May 25, 2022 | 342.26 | 356.20 | 342.26 | 352.57 | 351.55 | 511,200 |
May 24, 2022 | 340.77 | 344.63 | 335.60 | 342.17 | 341.18 | 571,600 |
May 23, 2022 | 344.91 | 346.66 | 333.56 | 343.01 | 342.02 | 471,500 |
May 20, 2022 | 338.49 | 342.37 | 330.58 | 341.69 | 340.70 | 590,900 |
May 19, 2022 | 326.65 | 339.73 | 325.48 | 336.43 | 335.46 | 473,300 |
May 18, 2022 | 331.00 | 331.61 | 322.61 | 328.02 | 327.07 | 546,700 |
May 17, 2022 | 340.38 | 340.38 | 331.12 | 336.46 | 335.49 | 431,100 |
May 16, 2022 | 340.20 | 340.20 | 330.72 | 336.45 | 335.48 | 374,900 |
May 13, 2022 | 331.74 | 343.55 | 330.44 | 340.94 | 339.95 | 529,000 |
May 12, 2022 | 323.09 | 337.78 | 321.15 | 327.85 | 326.90 | 705,800 |
May 11, 2022 | 334.84 | 335.62 | 324.51 | 325.13 | 324.19 | 513,700 |
May 10, 2022 | 338.59 | 342.00 | 327.12 | 335.72 | 334.75 | 509,900 |
May 09, 2022 | 335.55 | 338.87 | 331.47 | 333.60 | 332.64 | 596,900 |
May 06, 2022 | 339.62 | 346.02 | 335.30 | 341.79 | 340.80 | 602,600 |
May 05, 2022 | 347.79 | 352.25 | 339.94 | 341.69 | 340.70 | 591,500 |
May 04, 2022 | 345.09 | 354.21 | 337.80 | 353.20 | 352.18 | 608,500 |
May 03, 2022 | 349.28 | 349.28 | 339.59 | 343.84 | 342.85 | 613,100 |
May 02, 2022 | 341.82 | 352.27 | 337.54 | 351.12 | 350.11 | 733,100 |
Apr 29, 2022 | 347.79 | 348.88 | 337.85 | 338.00 | 337.02 | 877,200 |
Apr 28, 2022 | 350.95 | 361.69 | 335.63 | 353.88 | 352.86 | 1,938,100 |
Apr 27, 2022 | 370.00 | 377.66 | 368.26 | 372.91 | 371.83 | 710,400 |
Apr 26, 2022 | 377.34 | 379.94 | 366.63 | 369.73 | 368.66 | 715,000 |
Apr 25, 2022 | 377.21 | 379.34 | 369.38 | 378.16 | 377.07 | 678,200 |
Apr 22, 2022 | 390.99 | 392.67 | 378.04 | 378.83 | 377.74 | 287,900 |
Apr 21, 2022 | 399.48 | 402.77 | 390.80 | 391.00 | 389.87 | 366,500 |
Apr 20, 2022 | 394.63 | 397.57 | 390.11 | 396.49 | 395.34 | 324,200 |
Apr 19, 2022 | 378.58 | 397.72 | 378.58 | 394.08 | 392.94 | 424,700 |
Apr 18, 2022 | 384.41 | 388.12 | 376.81 | 379.49 | 378.39 | 339,400 |
Apr 14, 2022 | 390.94 | 393.14 | 386.90 | 387.24 | 386.12 | 256,000 |
Apr 13, 2022 | 387.79 | 392.45 | 386.01 | 392.16 | 391.03 | 381,600 |
Apr 12, 2022 | 390.61 | 396.45 | 388.10 | 388.57 | 387.45 | 439,900 |
Apr 11, 2022 | 389.09 | 395.81 | 385.46 | 387.92 | 386.80 | 425,300 |
Apr 08, 2022 | 404.15 | 404.15 | 394.03 | 394.79 | 393.65 | 691,700 |
Apr 07, 2022 | 389.34 | 398.91 | 386.78 | 397.40 | 396.25 | 471,900 |
Apr 06, 2022 | 387.60 | 393.06 | 378.46 | 391.10 | 389.97 | 586,200 |
Apr 05, 2022 | 394.00 | 403.28 | 391.02 | 391.17 | 390.04 | 572,000 |
Apr 04, 2022 | 398.00 | 404.85 | 393.28 | 403.79 | 402.62 | 586,500 |
Apr 01, 2022 | 405.36 | 405.78 | 390.23 | 397.18 | 396.03 | 628,500 |
Mar 31, 2022 | 408.76 | 410.06 | 404.70 | 407.01 | 405.83 | 740,900 |
Mar 30, 2022 | 412.03 | 413.35 | 402.97 | 406.27 | 405.10 | 345,700 |
Mar 29, 2022 | 402.46 | 414.52 | 401.63 | 412.01 | 410.82 | 525,600 |
Mar 28, 2022 | 397.58 | 399.63 | 388.34 | 399.07 | 397.92 | 501,000 |
Mar 25, 2022 | 393.97 | 394.74 | 386.23 | 394.74 | 393.60 | 488,400 |
Mar 24, 2022 | 394.90 | 394.90 | 386.56 | 393.20 | 392.06 | 289,500 |
Mar 23, 2022 | 396.56 | 397.71 | 390.14 | 393.94 | 392.80 | 322,600 |
Mar 22, 2022 | 400.86 | 401.64 | 394.21 | 396.83 | 395.68 | 497,400 |
Mar 21, 2022 | 415.33 | 418.52 | 396.18 | 400.05 | 398.89 | 438,900 |
Mar 18, 2022 | 409.82 | 416.47 | 409.82 | 415.66 | 414.46 | 431,000 |
Mar 17, 2022 | 405.00 | 410.51 | 402.47 | 409.46 | 408.28 | 294,400 |
Mar 16, 2022 | 393.14 | 405.52 | 391.13 | 405.47 | 404.30 | 453,200 |
Mar 15, 2022 | 387.42 | 393.97 | 386.76 | 389.91 | 388.78 | 311,100 |
Mar 14, 2022 | 385.96 | 393.37 | 381.24 | 386.18 | 385.06 | 279,500 |
Mar 14, 2022 | 1.1 Dividend | |||||
Mar 11, 2022 | 393.64 | 395.62 | 383.31 | 386.37 | 384.16 | 332,800 |
Mar 10, 2022 | 395.20 | 396.00 | 388.35 | 393.14 | 390.89 | 254,800 |
Mar 09, 2022 | 393.75 | 401.62 | 389.27 | 397.19 | 394.91 | 573,300 |
Mar 08, 2022 | 396.00 | 410.15 | 391.88 | 393.15 | 390.90 | 412,300 |
Mar 07, 2022 | 413.67 | 417.94 | 400.06 | 400.07 | 397.78 | 546,200 |
Mar 04, 2022 | 402.66 | 414.75 | 400.79 | 413.71 | 411.34 | 474,500 |
Mar 03, 2022 | 425.13 | 425.13 | 401.84 | 402.67 | 400.36 | 528,900 |
Mar 02, 2022 | 425.33 | 430.94 | 414.02 | 423.25 | 420.83 | 668,600 |
Mar 01, 2022 | 394.50 | 448.99 | 391.63 | 432.21 | 429.73 | 1,499,300 |
Feb 28, 2022 | 423.35 | 434.53 | 420.62 | 432.21 | 429.73 | 772,100 |
Feb 25, 2022 | 417.09 | 430.25 | 406.04 | 429.98 | 427.52 | 560,700 |
Feb 24, 2022 | 394.25 | 419.78 | 390.34 | 417.41 | 415.02 | 624,400 |
Feb 23, 2022 | 423.89 | 424.38 | 397.19 | 402.09 | 399.79 | 1,100,300 |
Feb 22, 2022 | 432.73 | 435.97 | 420.37 | 422.11 | 419.69 | 393,900 |
Feb 18, 2022 | 432.16 | 441.17 | 432.16 | 435.62 | 433.12 | 371,500 |
Feb 17, 2022 | 429.89 | 438.06 | 427.97 | 430.53 | 428.06 | 370,800 |
Feb 16, 2022 | 429.07 | 434.00 | 425.33 | 433.34 | 430.86 | 339,900 |
Feb 15, 2022 | 431.77 | 434.76 | 429.18 | 432.00 | 429.53 | 343,500 |
Feb 14, 2022 | 432.78 | 435.10 | 425.79 | 430.71 | 428.24 | 276,600 |
Feb 11, 2022 | 440.16 | 442.08 | 428.57 | 431.52 | 429.05 | 344,800 |
Feb 10, 2022 | 434.99 | 447.62 | 433.40 | 438.58 | 436.07 | 548,400 |
Feb 09, 2022 | 443.97 | 449.45 | 439.56 | 444.76 | 442.21 | 372,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |