Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 218.00 | 221.00 | 217.22 | 220.96 | 220.96 | 1,154,300 |
Jun 23, 2022 | 216.03 | 219.12 | 215.03 | 218.11 | 218.11 | 804,300 |
Jun 22, 2022 | 213.97 | 216.83 | 211.96 | 214.90 | 214.90 | 991,800 |
Jun 21, 2022 | 208.03 | 215.88 | 208.03 | 215.07 | 215.07 | 1,187,100 |
Jun 17, 2022 | 202.89 | 206.49 | 202.45 | 206.03 | 206.03 | 2,002,100 |
Jun 16, 2022 | 204.00 | 206.39 | 201.63 | 202.26 | 202.26 | 1,022,000 |
Jun 15, 2022 | 207.68 | 210.22 | 204.79 | 206.19 | 206.19 | 955,900 |
Jun 14, 2022 | 211.53 | 211.94 | 205.09 | 206.79 | 206.79 | 1,185,600 |
Jun 13, 2022 | 211.15 | 212.98 | 209.40 | 210.06 | 210.06 | 1,468,500 |
Jun 10, 2022 | 207.65 | 214.58 | 206.79 | 213.35 | 213.35 | 1,447,500 |
Jun 09, 2022 | 210.96 | 212.75 | 209.36 | 209.45 | 209.45 | 769,800 |
Jun 08, 2022 | 210.89 | 212.12 | 209.76 | 210.55 | 210.55 | 597,100 |
Jun 07, 2022 | 209.15 | 211.86 | 209.15 | 211.77 | 211.77 | 825,500 |
Jun 06, 2022 | 210.06 | 211.98 | 209.54 | 211.41 | 211.41 | 753,200 |
Jun 03, 2022 | 208.35 | 209.94 | 207.29 | 209.18 | 209.18 | 722,900 |
Jun 02, 2022 | 209.97 | 210.07 | 204.50 | 209.23 | 209.23 | 1,005,000 |
Jun 01, 2022 | 212.00 | 212.30 | 207.80 | 209.69 | 209.69 | 1,035,300 |
May 31, 2022 | 212.11 | 213.04 | 208.27 | 211.71 | 211.71 | 1,493,100 |
May 27, 2022 | 209.60 | 212.61 | 209.39 | 212.61 | 212.61 | 917,000 |
May 26, 2022 | 211.62 | 213.35 | 209.28 | 209.54 | 209.54 | 1,161,100 |
May 25, 2022 | 213.45 | 213.76 | 210.39 | 211.43 | 211.43 | 1,174,300 |
May 24, 2022 | 210.32 | 213.78 | 209.75 | 213.45 | 213.45 | 859,700 |
May 23, 2022 | 209.56 | 210.81 | 207.56 | 209.25 | 209.25 | 976,300 |
May 20, 2022 | 206.47 | 207.66 | 202.88 | 206.98 | 206.98 | 1,320,100 |
May 19, 2022 | 204.46 | 206.79 | 201.42 | 205.12 | 205.12 | 1,635,400 |
May 19, 2022 | 0.901 Dividend | |||||
May 18, 2022 | 224.72 | 225.09 | 207.14 | 207.69 | 206.79 | 1,749,200 |
May 17, 2022 | 228.83 | 229.00 | 222.25 | 225.41 | 224.43 | 1,247,100 |
May 16, 2022 | 227.14 | 229.64 | 225.58 | 229.32 | 228.33 | 1,061,800 |
May 13, 2022 | 223.36 | 226.26 | 221.34 | 225.91 | 224.93 | 1,842,100 |
May 12, 2022 | 224.00 | 225.84 | 221.01 | 222.53 | 221.56 | 1,397,900 |
May 11, 2022 | 222.23 | 227.34 | 222.13 | 224.63 | 223.66 | 1,003,600 |
May 10, 2022 | 223.73 | 225.87 | 221.85 | 223.15 | 222.18 | 1,426,900 |
May 09, 2022 | 224.75 | 226.80 | 222.31 | 223.20 | 222.23 | 1,269,100 |
May 06, 2022 | 223.02 | 226.88 | 223.02 | 226.05 | 225.07 | 1,445,900 |
May 05, 2022 | 224.50 | 227.18 | 222.70 | 223.84 | 222.87 | 1,419,600 |
May 04, 2022 | 220.15 | 225.48 | 220.15 | 225.33 | 224.35 | 1,287,000 |
May 03, 2022 | 218.06 | 221.80 | 218.06 | 220.07 | 219.12 | 1,466,400 |
May 02, 2022 | 226.73 | 228.00 | 215.76 | 217.53 | 216.59 | 1,635,000 |
Apr 29, 2022 | 227.17 | 229.21 | 225.54 | 225.77 | 224.79 | 1,366,000 |
Apr 28, 2022 | 228.25 | 228.59 | 222.74 | 227.98 | 226.99 | 1,376,300 |
Apr 27, 2022 | 221.32 | 224.48 | 219.43 | 222.24 | 221.28 | 1,386,900 |
Apr 26, 2022 | 224.71 | 226.23 | 219.98 | 220.13 | 219.18 | 1,187,100 |
Apr 25, 2022 | 224.14 | 225.71 | 221.07 | 224.98 | 224.00 | 1,308,100 |
Apr 22, 2022 | 228.78 | 229.80 | 223.96 | 224.14 | 223.17 | 1,163,000 |
Apr 21, 2022 | 229.45 | 231.60 | 228.07 | 228.79 | 227.80 | 861,200 |
Apr 20, 2022 | 226.93 | 231.00 | 226.93 | 229.68 | 228.68 | 890,100 |
Apr 19, 2022 | 224.16 | 227.39 | 224.02 | 226.98 | 226.00 | 880,200 |
Apr 18, 2022 | 225.50 | 227.22 | 223.80 | 224.41 | 223.44 | 658,400 |
Apr 14, 2022 | 226.31 | 228.46 | 225.01 | 225.98 | 225.00 | 850,600 |
Apr 13, 2022 | 225.72 | 227.49 | 223.05 | 225.58 | 224.60 | 873,900 |
Apr 12, 2022 | 224.04 | 227.68 | 222.53 | 226.02 | 225.04 | 1,258,500 |
Apr 11, 2022 | 224.93 | 226.45 | 222.69 | 223.93 | 222.96 | 746,600 |
Apr 08, 2022 | 223.14 | 224.75 | 220.87 | 223.72 | 222.75 | 1,073,300 |
Apr 07, 2022 | 221.95 | 223.45 | 221.41 | 222.71 | 221.74 | 1,101,500 |
Apr 06, 2022 | 218.99 | 221.81 | 218.51 | 221.75 | 220.79 | 1,203,300 |
Apr 05, 2022 | 216.41 | 221.50 | 216.41 | 218.41 | 217.46 | 923,000 |
Apr 04, 2022 | 218.32 | 218.39 | 214.11 | 216.52 | 215.58 | 1,046,700 |
Apr 01, 2022 | 216.83 | 218.91 | 216.06 | 218.77 | 217.82 | 1,131,300 |
Mar 31, 2022 | 216.64 | 218.49 | 216.29 | 216.63 | 215.69 | 1,075,300 |
Mar 30, 2022 | 214.55 | 216.72 | 213.28 | 216.65 | 215.71 | 602,400 |
Mar 29, 2022 | 214.65 | 215.17 | 212.24 | 214.74 | 213.81 | 895,700 |
Mar 28, 2022 | 214.17 | 214.92 | 212.37 | 214.65 | 213.72 | 538,400 |
Mar 25, 2022 | 211.80 | 214.84 | 211.72 | 214.37 | 213.44 | 793,700 |
Mar 24, 2022 | 209.06 | 211.36 | 208.10 | 211.24 | 210.32 | 727,700 |
Mar 23, 2022 | 208.89 | 210.30 | 206.56 | 207.76 | 206.86 | 652,200 |
Mar 22, 2022 | 208.35 | 208.72 | 206.56 | 208.30 | 207.40 | 700,200 |
Mar 21, 2022 | 207.33 | 209.65 | 206.39 | 208.36 | 207.46 | 663,000 |
Mar 18, 2022 | 206.99 | 207.06 | 204.17 | 206.73 | 205.83 | 1,932,000 |
Mar 17, 2022 | 206.47 | 208.39 | 204.93 | 206.71 | 205.81 | 1,077,700 |
Mar 16, 2022 | 209.00 | 209.57 | 202.68 | 205.70 | 204.81 | 1,256,400 |
Mar 15, 2022 | 207.75 | 208.86 | 204.89 | 208.82 | 207.91 | 931,800 |
Mar 14, 2022 | 205.83 | 207.65 | 204.43 | 206.71 | 205.81 | 947,100 |
Mar 11, 2022 | 205.42 | 208.16 | 204.61 | 204.69 | 203.80 | 815,400 |
Mar 10, 2022 | 204.14 | 206.10 | 202.96 | 205.14 | 204.25 | 907,700 |
Mar 09, 2022 | 206.10 | 207.18 | 202.38 | 204.88 | 203.99 | 1,109,900 |
Mar 08, 2022 | 212.61 | 213.64 | 204.00 | 204.01 | 203.12 | 1,047,400 |
Mar 07, 2022 | 211.07 | 216.36 | 211.07 | 213.38 | 212.45 | 1,672,600 |
Mar 04, 2022 | 206.03 | 213.18 | 205.66 | 212.82 | 211.90 | 1,477,500 |
Mar 03, 2022 | 208.87 | 210.41 | 207.91 | 208.14 | 207.24 | 939,800 |
Mar 02, 2022 | 203.57 | 208.94 | 203.15 | 208.03 | 207.13 | 1,289,500 |
Mar 01, 2022 | 202.20 | 206.13 | 201.78 | 204.86 | 203.97 | 1,403,600 |
Feb 28, 2022 | 201.61 | 203.16 | 200.30 | 202.26 | 201.38 | 1,293,400 |
Feb 25, 2022 | 198.51 | 204.59 | 198.02 | 204.32 | 203.43 | 1,080,000 |
Feb 24, 2022 | 201.07 | 202.33 | 193.09 | 196.81 | 195.96 | 1,331,600 |
Feb 23, 2022 | 202.62 | 203.29 | 201.02 | 202.57 | 201.69 | 920,200 |
Feb 22, 2022 | 202.15 | 203.00 | 200.77 | 202.03 | 201.15 | 1,126,100 |
Feb 18, 2022 | 201.55 | 203.35 | 200.71 | 202.59 | 201.71 | 1,107,000 |
Feb 17, 2022 | 201.26 | 203.36 | 198.72 | 202.03 | 201.15 | 1,258,100 |
Feb 17, 2022 | 0.901 Dividend | |||||
Feb 16, 2022 | 202.62 | 203.99 | 200.40 | 202.65 | 200.87 | 756,100 |
Feb 15, 2022 | 203.59 | 205.88 | 202.29 | 202.88 | 201.10 | 788,200 |
Feb 14, 2022 | 205.46 | 205.92 | 200.90 | 203.35 | 201.57 | 1,051,900 |
Feb 11, 2022 | 204.09 | 206.00 | 203.28 | 205.19 | 203.39 | 872,400 |
Feb 10, 2022 | 202.61 | 204.26 | 202.01 | 203.42 | 201.64 | 1,117,500 |
Feb 09, 2022 | 207.01 | 207.82 | 203.16 | 203.64 | 201.86 | 1,422,900 |
Feb 08, 2022 | 205.46 | 207.21 | 204.08 | 207.00 | 205.19 | 1,166,500 |
Feb 07, 2022 | 205.08 | 205.83 | 201.37 | 204.71 | 202.92 | 1,291,300 |
Feb 04, 2022 | 203.66 | 205.34 | 201.29 | 202.78 | 201.00 | 1,251,400 |
Feb 03, 2022 | 199.00 | 206.16 | 199.00 | 203.92 | 202.13 | 1,635,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |