Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 120.90 | 123.02 | 120.71 | 122.73 | 122.73 | 1,185,900 |
Jun 30, 2022 | 122.43 | 123.35 | 121.07 | 121.65 | 121.65 | 2,319,000 |
Jun 29, 2022 | 123.05 | 124.02 | 121.68 | 122.83 | 122.83 | 1,973,600 |
Jun 28, 2022 | 125.91 | 126.57 | 122.61 | 122.88 | 122.88 | 3,250,600 |
Jun 27, 2022 | 129.12 | 129.79 | 123.24 | 125.60 | 125.60 | 3,597,600 |
Jun 24, 2022 | 130.20 | 131.05 | 128.54 | 130.20 | 130.20 | 6,940,500 |
Jun 23, 2022 | 128.98 | 130.00 | 127.71 | 128.96 | 128.96 | 2,048,700 |
Jun 22, 2022 | 129.20 | 130.73 | 128.82 | 129.03 | 129.03 | 2,083,500 |
Jun 21, 2022 | 129.78 | 130.94 | 128.58 | 130.39 | 130.39 | 2,222,900 |
Jun 17, 2022 | 127.76 | 129.54 | 125.85 | 128.54 | 128.54 | 3,726,000 |
Jun 16, 2022 | 126.87 | 128.73 | 126.03 | 127.98 | 127.98 | 2,329,600 |
Jun 15, 2022 | 127.65 | 130.60 | 127.05 | 129.26 | 129.26 | 2,210,100 |
Jun 14, 2022 | 129.16 | 129.77 | 126.28 | 127.37 | 127.37 | 2,422,100 |
Jun 13, 2022 | 131.26 | 131.91 | 128.67 | 128.76 | 128.76 | 2,809,700 |
Jun 10, 2022 | 133.53 | 134.98 | 132.75 | 133.44 | 133.44 | 2,052,800 |
Jun 09, 2022 | 138.33 | 140.18 | 135.78 | 135.81 | 135.81 | 2,239,800 |
Jun 08, 2022 | 140.63 | 141.47 | 138.75 | 139.22 | 139.22 | 1,702,500 |
Jun 07, 2022 | 139.03 | 141.02 | 138.72 | 140.97 | 140.97 | 1,847,200 |
Jun 07, 2022 | 0.19 Dividend | |||||
Jun 06, 2022 | 141.46 | 142.23 | 139.87 | 140.35 | 140.16 | 1,649,200 |
Jun 03, 2022 | 140.69 | 142.79 | 140.16 | 141.00 | 140.81 | 2,923,500 |
Jun 02, 2022 | 138.73 | 141.74 | 137.62 | 141.50 | 141.31 | 2,868,100 |
Jun 01, 2022 | 139.42 | 140.10 | 137.48 | 139.53 | 139.34 | 2,134,500 |
May 31, 2022 | 137.90 | 139.26 | 136.32 | 138.65 | 138.46 | 2,880,300 |
May 27, 2022 | 139.00 | 140.16 | 137.55 | 138.53 | 138.34 | 2,411,900 |
May 26, 2022 | 137.48 | 139.25 | 137.33 | 138.68 | 138.49 | 1,685,600 |
May 25, 2022 | 135.96 | 137.66 | 134.47 | 137.35 | 137.16 | 2,717,200 |
May 24, 2022 | 132.70 | 137.79 | 132.49 | 136.68 | 136.49 | 4,920,100 |
May 23, 2022 | 134.56 | 137.73 | 132.62 | 133.77 | 133.59 | 4,589,800 |
May 20, 2022 | 130.82 | 132.58 | 126.52 | 130.76 | 130.58 | 4,727,700 |
May 19, 2022 | 129.02 | 133.14 | 128.45 | 130.02 | 129.84 | 3,542,800 |
May 18, 2022 | 126.90 | 130.11 | 126.56 | 128.97 | 128.80 | 4,177,100 |
May 17, 2022 | 126.61 | 132.58 | 126.55 | 128.47 | 128.30 | 3,920,200 |
May 16, 2022 | 125.00 | 128.90 | 124.42 | 127.39 | 127.22 | 2,901,900 |
May 13, 2022 | 121.62 | 125.28 | 121.14 | 124.94 | 124.77 | 3,682,500 |
May 12, 2022 | 118.32 | 122.16 | 118.32 | 120.95 | 120.79 | 4,545,000 |
May 11, 2022 | 114.60 | 126.27 | 114.11 | 120.49 | 120.33 | 7,986,700 |
May 10, 2022 | 113.06 | 113.63 | 109.24 | 111.60 | 111.45 | 6,505,800 |
May 09, 2022 | 114.29 | 114.79 | 111.70 | 112.04 | 111.89 | 3,465,600 |
May 06, 2022 | 119.16 | 119.50 | 114.39 | 115.29 | 115.13 | 2,122,500 |
May 05, 2022 | 123.09 | 123.59 | 118.30 | 119.61 | 119.45 | 2,135,300 |
May 04, 2022 | 122.88 | 123.85 | 120.35 | 123.72 | 123.55 | 1,865,200 |
May 03, 2022 | 120.05 | 122.69 | 120.02 | 122.51 | 122.34 | 2,319,200 |
May 02, 2022 | 118.75 | 121.57 | 117.75 | 120.00 | 119.84 | 2,932,200 |
Apr 29, 2022 | 123.01 | 124.02 | 117.74 | 118.05 | 117.89 | 3,008,100 |
Apr 28, 2022 | 122.82 | 124.30 | 121.67 | 123.41 | 123.24 | 1,663,000 |
Apr 27, 2022 | 124.47 | 124.60 | 121.01 | 121.22 | 121.06 | 2,553,100 |
Apr 26, 2022 | 127.77 | 128.01 | 124.34 | 124.63 | 124.46 | 1,911,600 |
Apr 25, 2022 | 127.73 | 128.68 | 125.17 | 128.15 | 127.98 | 2,718,400 |
Apr 22, 2022 | 124.83 | 128.55 | 123.63 | 128.09 | 127.92 | 4,237,300 |
Apr 21, 2022 | 123.43 | 125.68 | 123.43 | 123.74 | 123.57 | 2,442,400 |
Apr 20, 2022 | 124.10 | 124.85 | 123.13 | 123.31 | 123.14 | 1,571,600 |
Apr 19, 2022 | 120.12 | 124.31 | 120.12 | 124.04 | 123.87 | 1,547,300 |
Apr 18, 2022 | 122.34 | 123.45 | 121.15 | 122.16 | 121.99 | 1,536,600 |
Apr 14, 2022 | 123.63 | 123.96 | 121.19 | 122.60 | 122.43 | 2,036,400 |
Apr 13, 2022 | 123.99 | 124.15 | 122.28 | 123.62 | 123.45 | 1,532,600 |
Apr 12, 2022 | 123.37 | 124.55 | 122.95 | 123.57 | 123.40 | 2,581,800 |
Apr 11, 2022 | 123.22 | 124.72 | 122.33 | 122.58 | 122.41 | 1,793,100 |
Apr 08, 2022 | 122.88 | 124.57 | 122.23 | 123.48 | 123.31 | 1,282,400 |
Apr 07, 2022 | 124.94 | 125.34 | 122.53 | 123.40 | 123.23 | 1,758,000 |
Apr 06, 2022 | 125.26 | 126.99 | 124.36 | 124.85 | 124.68 | 1,972,000 |
Apr 05, 2022 | 127.15 | 128.73 | 125.50 | 125.86 | 125.69 | 1,012,400 |
Apr 04, 2022 | 125.81 | 128.56 | 125.45 | 128.02 | 127.85 | 1,522,600 |
Apr 01, 2022 | 126.85 | 127.19 | 123.34 | 125.23 | 125.06 | 2,194,000 |
Mar 31, 2022 | 128.18 | 128.19 | 125.85 | 126.51 | 126.34 | 1,751,000 |
Mar 30, 2022 | 128.03 | 128.87 | 127.13 | 127.68 | 127.51 | 1,097,000 |
Mar 29, 2022 | 129.23 | 129.72 | 127.30 | 128.83 | 128.66 | 1,495,300 |
Mar 28, 2022 | 127.67 | 128.12 | 126.15 | 128.04 | 127.87 | 1,066,000 |
Mar 25, 2022 | 126.03 | 127.51 | 125.30 | 127.32 | 127.15 | 1,315,600 |
Mar 24, 2022 | 125.06 | 125.57 | 123.63 | 125.57 | 125.40 | 2,273,400 |
Mar 23, 2022 | 127.38 | 128.06 | 124.06 | 124.64 | 124.47 | 2,158,400 |
Mar 22, 2022 | 125.95 | 128.18 | 124.75 | 127.93 | 127.76 | 1,710,000 |
Mar 21, 2022 | 125.09 | 126.40 | 124.64 | 125.56 | 125.39 | 1,222,100 |
Mar 18, 2022 | 124.27 | 126.48 | 123.39 | 126.28 | 126.11 | 2,653,400 |
Mar 17, 2022 | 123.44 | 125.24 | 122.67 | 125.18 | 125.01 | 1,297,300 |
Mar 16, 2022 | 121.29 | 123.89 | 121.13 | 123.80 | 123.63 | 1,627,800 |
Mar 15, 2022 | 119.14 | 121.11 | 117.58 | 120.80 | 120.64 | 1,815,900 |
Mar 14, 2022 | 122.18 | 122.43 | 118.24 | 119.13 | 118.97 | 1,968,000 |
Mar 11, 2022 | 124.63 | 125.46 | 122.17 | 122.33 | 122.16 | 1,195,200 |
Mar 10, 2022 | 124.63 | 125.98 | 122.66 | 123.68 | 123.51 | 1,222,000 |
Mar 09, 2022 | 124.04 | 125.96 | 123.29 | 125.52 | 125.35 | 2,139,500 |
Mar 08, 2022 | 125.48 | 125.87 | 122.20 | 122.67 | 122.50 | 2,211,600 |
Mar 08, 2022 | 0.17 Dividend | |||||
Mar 07, 2022 | 126.47 | 128.55 | 125.07 | 126.26 | 125.92 | 2,060,200 |
Mar 04, 2022 | 126.78 | 127.69 | 126.24 | 126.49 | 126.15 | 1,845,600 |
Mar 03, 2022 | 130.19 | 130.40 | 127.43 | 127.84 | 127.50 | 1,305,700 |
Mar 02, 2022 | 128.24 | 129.72 | 127.62 | 129.26 | 128.91 | 1,641,800 |
Mar 01, 2022 | 130.55 | 131.59 | 127.53 | 128.15 | 127.80 | 1,420,400 |
Feb 28, 2022 | 127.76 | 131.49 | 127.76 | 130.09 | 129.74 | 3,489,100 |
Feb 25, 2022 | 128.34 | 129.03 | 126.86 | 128.71 | 128.36 | 2,058,600 |
Feb 24, 2022 | 123.91 | 127.67 | 123.80 | 127.50 | 127.16 | 2,083,600 |
Feb 23, 2022 | 127.88 | 129.25 | 126.48 | 126.72 | 126.38 | 1,908,600 |
Feb 22, 2022 | 128.05 | 129.64 | 126.60 | 127.09 | 126.75 | 2,182,600 |
Feb 18, 2022 | 130.01 | 131.17 | 128.92 | 129.33 | 128.98 | 2,002,000 |
Feb 17, 2022 | 133.07 | 133.07 | 129.93 | 130.40 | 130.05 | 1,735,700 |
Feb 16, 2022 | 133.75 | 134.60 | 131.46 | 133.29 | 132.93 | 2,369,300 |
Feb 15, 2022 | 134.40 | 135.46 | 133.36 | 134.50 | 134.14 | 1,739,100 |
Feb 14, 2022 | 133.88 | 134.46 | 132.44 | 133.40 | 133.04 | 1,680,500 |
Feb 11, 2022 | 134.98 | 136.42 | 133.80 | 134.10 | 133.74 | 1,647,900 |
Feb 10, 2022 | 133.19 | 136.90 | 133.19 | 134.98 | 134.62 | 1,718,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |