Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 173.93 | 175.31 | 168.39 | 171.22 | 171.22 | 587,100 |
Jul 04, 2022 | 171.60 | 177.10 | 171.60 | 176.80 | 176.80 | 241,000 |
Jun 30, 2022 | 175.96 | 176.34 | 168.93 | 169.32 | 169.32 | 651,500 |
Jun 29, 2022 | 178.16 | 179.71 | 175.79 | 176.91 | 176.91 | 314,600 |
Jun 28, 2022 | 180.42 | 180.98 | 176.95 | 177.04 | 177.04 | 325,600 |
Jun 27, 2022 | 178.65 | 180.58 | 176.81 | 179.87 | 179.87 | 530,100 |
Jun 24, 2022 | 176.47 | 179.54 | 174.23 | 178.62 | 178.62 | 340,300 |
Jun 23, 2022 | 181.68 | 183.21 | 175.25 | 176.30 | 176.30 | 424,100 |
Jun 22, 2022 | 181.01 | 183.38 | 179.78 | 181.24 | 181.24 | 617,400 |
Jun 21, 2022 | 180.33 | 182.81 | 179.74 | 181.37 | 181.37 | 490,400 |
Jun 20, 2022 | 182.14 | 182.14 | 178.66 | 180.36 | 180.36 | 107,200 |
Jun 17, 2022 | 183.17 | 184.26 | 180.16 | 181.03 | 181.03 | 1,231,100 |
Jun 16, 2022 | 177.28 | 181.92 | 175.29 | 180.64 | 180.64 | 527,400 |
Jun 15, 2022 | 181.70 | 183.05 | 176.53 | 178.80 | 178.80 | 534,900 |
Jun 15, 2022 | 0.414 Dividend | |||||
Jun 14, 2022 | 181.59 | 181.73 | 178.32 | 179.44 | 179.03 | 691,300 |
Jun 13, 2022 | 183.43 | 184.85 | 179.81 | 181.82 | 181.40 | 739,400 |
Jun 10, 2022 | 179.00 | 188.98 | 177.22 | 187.49 | 187.06 | 467,300 |
Jun 09, 2022 | 180.03 | 181.34 | 178.43 | 179.60 | 179.19 | 475,800 |
Jun 08, 2022 | 182.55 | 183.31 | 180.92 | 181.17 | 180.75 | 404,900 |
Jun 07, 2022 | 181.47 | 185.24 | 181.43 | 183.28 | 182.86 | 298,700 |
Jun 06, 2022 | 181.50 | 182.73 | 180.18 | 181.17 | 180.75 | 281,100 |
Jun 03, 2022 | 183.46 | 184.13 | 180.75 | 180.98 | 180.56 | 214,100 |
Jun 02, 2022 | 181.54 | 185.55 | 181.54 | 185.11 | 184.68 | 260,800 |
Jun 01, 2022 | 180.30 | 182.51 | 177.92 | 180.05 | 179.63 | 413,600 |
May 31, 2022 | 181.52 | 184.22 | 178.93 | 178.93 | 178.52 | 2,345,200 |
May 30, 2022 | 182.90 | 182.90 | 179.73 | 181.66 | 181.24 | 112,100 |
May 27, 2022 | 180.89 | 182.09 | 180.17 | 181.16 | 180.74 | 400,500 |
May 26, 2022 | 179.50 | 181.97 | 178.94 | 180.03 | 179.61 | 337,400 |
May 25, 2022 | 180.03 | 181.43 | 178.41 | 180.04 | 179.62 | 454,200 |
May 24, 2022 | 179.04 | 182.90 | 177.27 | 181.41 | 180.99 | 573,600 |
May 20, 2022 | 177.36 | 178.64 | 175.08 | 178.45 | 178.04 | 514,500 |
May 19, 2022 | 174.24 | 179.20 | 173.34 | 178.00 | 177.59 | 387,700 |
May 18, 2022 | 175.39 | 176.57 | 171.12 | 172.00 | 171.60 | 230,500 |
May 17, 2022 | 176.65 | 177.42 | 174.14 | 175.71 | 175.30 | 415,500 |
May 16, 2022 | 175.35 | 177.10 | 174.68 | 175.29 | 174.89 | 381,600 |
May 13, 2022 | 175.35 | 179.09 | 174.43 | 175.35 | 174.95 | 330,300 |
May 12, 2022 | 179.15 | 181.30 | 174.25 | 176.37 | 175.96 | 538,000 |
May 11, 2022 | 184.35 | 187.37 | 181.36 | 182.16 | 181.74 | 675,400 |
May 10, 2022 | 185.40 | 187.28 | 182.71 | 183.36 | 182.94 | 353,400 |
May 09, 2022 | 190.35 | 192.85 | 183.67 | 184.09 | 183.67 | 498,800 |
May 06, 2022 | 193.53 | 196.54 | 192.96 | 193.98 | 193.53 | 382,400 |
May 05, 2022 | 200.02 | 203.40 | 193.01 | 194.62 | 194.17 | 352,800 |
May 04, 2022 | 195.69 | 200.04 | 193.56 | 199.18 | 198.72 | 369,800 |
May 03, 2022 | 193.87 | 196.20 | 193.65 | 195.40 | 194.95 | 303,500 |
May 02, 2022 | 191.72 | 194.14 | 189.56 | 193.78 | 193.33 | 387,500 |
Apr 29, 2022 | 197.42 | 198.39 | 194.09 | 194.28 | 193.83 | 410,200 |
Apr 28, 2022 | 193.12 | 196.79 | 192.47 | 196.05 | 195.60 | 331,200 |
Apr 27, 2022 | 194.16 | 195.56 | 192.49 | 192.91 | 192.46 | 363,800 |
Apr 26, 2022 | 200.26 | 200.26 | 193.90 | 194.14 | 193.69 | 423,900 |
Apr 25, 2022 | 196.59 | 201.13 | 194.04 | 198.04 | 197.58 | 471,700 |
Apr 22, 2022 | 203.68 | 206.29 | 201.36 | 201.80 | 201.33 | 357,000 |
Apr 21, 2022 | 207.58 | 209.39 | 203.50 | 204.39 | 203.92 | 317,500 |
Apr 20, 2022 | 207.04 | 210.31 | 205.64 | 209.87 | 209.39 | 327,200 |
Apr 19, 2022 | 209.81 | 211.92 | 207.89 | 208.31 | 207.83 | 401,900 |
Apr 18, 2022 | 212.28 | 212.57 | 209.85 | 210.32 | 209.83 | 204,600 |
Apr 14, 2022 | 209.48 | 211.80 | 207.90 | 210.82 | 210.33 | 366,100 |
Apr 13, 2022 | 210.64 | 212.17 | 209.23 | 209.48 | 209.00 | 254,900 |
Apr 12, 2022 | 210.72 | 212.00 | 207.97 | 208.31 | 207.83 | 244,300 |
Apr 11, 2022 | 211.71 | 213.36 | 207.72 | 209.45 | 208.97 | 282,800 |
Apr 08, 2022 | 207.98 | 209.76 | 206.95 | 209.09 | 208.61 | 246,700 |
Apr 07, 2022 | 206.00 | 209.54 | 204.49 | 206.83 | 206.35 | 245,000 |
Apr 06, 2022 | 200.77 | 207.13 | 200.52 | 205.26 | 204.79 | 327,100 |
Apr 05, 2022 | 201.33 | 206.99 | 200.16 | 200.72 | 200.26 | 454,900 |
Apr 04, 2022 | 205.77 | 206.33 | 201.27 | 203.31 | 202.84 | 295,400 |
Apr 01, 2022 | 198.77 | 205.06 | 198.77 | 204.76 | 204.29 | 276,500 |
Mar 31, 2022 | 203.14 | 205.81 | 198.94 | 198.94 | 198.48 | 559,800 |
Mar 30, 2022 | 195.83 | 201.78 | 195.83 | 201.62 | 201.15 | 477,400 |
Mar 29, 2022 | 190.11 | 196.45 | 188.99 | 196.34 | 195.89 | 336,400 |
Mar 28, 2022 | 194.37 | 195.98 | 192.17 | 194.96 | 194.51 | 458,900 |
Mar 25, 2022 | 198.14 | 198.15 | 195.30 | 196.98 | 196.53 | 482,400 |
Mar 24, 2022 | 200.85 | 201.98 | 197.58 | 198.80 | 198.34 | 659,000 |
Mar 23, 2022 | 197.20 | 199.84 | 196.45 | 199.28 | 198.82 | 430,800 |
Mar 22, 2022 | 199.81 | 199.81 | 194.40 | 195.87 | 195.42 | 496,600 |
Mar 21, 2022 | 196.35 | 201.45 | 196.35 | 198.99 | 198.53 | 328,000 |
Mar 18, 2022 | 196.30 | 199.67 | 193.39 | 194.72 | 194.27 | 1,689,800 |
Mar 17, 2022 | 198.77 | 200.42 | 196.05 | 197.54 | 197.08 | 507,700 |
Mar 16, 2022 | 196.14 | 197.33 | 192.73 | 195.81 | 195.36 | 804,000 |
Mar 16, 2022 | 0.409 Dividend | |||||
Mar 15, 2022 | 193.26 | 198.31 | 191.96 | 197.38 | 196.52 | 671,800 |
Mar 14, 2022 | 198.24 | 202.88 | 193.20 | 196.77 | 195.91 | 556,300 |
Mar 11, 2022 | 200.07 | 204.11 | 199.47 | 201.49 | 200.61 | 529,300 |
Mar 10, 2022 | 208.00 | 209.11 | 202.95 | 204.95 | 204.05 | 472,900 |
Mar 09, 2022 | 199.00 | 206.54 | 198.66 | 205.90 | 205.00 | 575,400 |
Mar 08, 2022 | 211.01 | 216.32 | 204.13 | 208.60 | 207.69 | 812,400 |
Mar 07, 2022 | 202.94 | 211.44 | 202.54 | 209.65 | 208.73 | 1,398,300 |
Mar 04, 2022 | 196.51 | 202.33 | 195.60 | 201.33 | 200.45 | 476,300 |
Mar 03, 2022 | 191.65 | 194.72 | 191.10 | 194.46 | 193.61 | 370,200 |
Mar 02, 2022 | 188.70 | 191.16 | 187.00 | 190.97 | 190.13 | 543,900 |
Mar 01, 2022 | 187.41 | 194.72 | 187.40 | 191.16 | 190.32 | 448,100 |
Feb 28, 2022 | 188.71 | 189.70 | 185.21 | 186.66 | 185.84 | 669,300 |
Feb 25, 2022 | 183.06 | 187.24 | 182.90 | 186.94 | 186.12 | 343,000 |
Feb 24, 2022 | 190.70 | 193.51 | 182.90 | 185.57 | 184.76 | 1,021,700 |
Feb 23, 2022 | 183.84 | 187.76 | 183.04 | 187.07 | 186.25 | 496,700 |
Feb 22, 2022 | 190.40 | 190.40 | 183.81 | 184.88 | 184.07 | 920,900 |
Feb 18, 2022 | 190.81 | 191.60 | 188.33 | 188.61 | 187.78 | 485,700 |
Feb 17, 2022 | 187.48 | 192.67 | 186.12 | 189.95 | 189.12 | 585,500 |
Feb 16, 2022 | 180.27 | 185.39 | 180.07 | 184.41 | 183.60 | 370,000 |
Feb 15, 2022 | 179.18 | 181.35 | 177.05 | 180.09 | 179.30 | 301,400 |
Feb 14, 2022 | 181.92 | 183.68 | 180.57 | 182.25 | 181.45 | 395,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |