Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | - | - | - | - | - | - |
Jun 29, 2022 | 177.22 | 178.30 | 176.43 | 176.99 | 176.99 | 7,074,200 |
Jun 28, 2022 | 182.17 | 182.97 | 176.31 | 176.94 | 176.94 | 9,245,700 |
Jun 27, 2022 | 181.64 | 183.35 | 181.50 | 182.12 | 182.12 | 5,908,600 |
Jun 24, 2022 | 180.78 | 182.53 | 179.98 | 182.29 | 182.29 | 9,374,000 |
Jun 23, 2022 | 177.00 | 179.82 | 176.52 | 179.66 | 179.66 | 10,223,500 |
Jun 22, 2022 | 172.00 | 177.92 | 171.69 | 175.74 | 175.74 | 10,593,100 |
Jun 21, 2022 | 170.75 | 173.86 | 169.56 | 173.01 | 173.01 | 8,219,700 |
Jun 17, 2022 | 170.63 | 172.20 | 169.24 | 169.46 | 169.46 | 12,472,400 |
Jun 16, 2022 | 168.40 | 170.21 | 167.41 | 170.08 | 170.08 | 7,056,700 |
Jun 15, 2022 | 169.64 | 171.44 | 168.64 | 169.99 | 169.99 | 7,796,100 |
Jun 14, 2022 | 171.06 | 171.11 | 167.26 | 168.19 | 168.19 | 7,116,800 |
Jun 13, 2022 | 170.08 | 172.25 | 170.08 | 170.81 | 170.81 | 7,997,000 |
Jun 10, 2022 | 172.17 | 173.97 | 170.62 | 172.55 | 172.55 | 6,647,300 |
Jun 09, 2022 | 177.21 | 178.65 | 173.64 | 173.71 | 173.71 | 5,509,600 |
Jun 08, 2022 | 178.10 | 179.45 | 176.80 | 177.28 | 177.28 | 4,333,100 |
Jun 07, 2022 | 176.98 | 179.30 | 176.40 | 178.34 | 178.34 | 5,447,800 |
Jun 06, 2022 | 177.21 | 178.50 | 176.00 | 176.40 | 176.40 | 5,386,500 |
Jun 03, 2022 | 177.07 | 178.67 | 176.15 | 176.42 | 176.42 | 4,233,100 |
Jun 02, 2022 | 177.74 | 177.81 | 174.59 | 177.15 | 177.15 | 8,666,500 |
Jun 01, 2022 | 179.15 | 179.83 | 175.90 | 177.71 | 177.71 | 5,175,400 |
May 31, 2022 | 178.00 | 180.17 | 175.01 | 179.53 | 179.53 | 16,391,400 |
May 27, 2022 | 179.76 | 181.16 | 178.23 | 181.09 | 181.09 | 5,853,600 |
May 26, 2022 | 181.00 | 181.00 | 178.60 | 179.46 | 179.46 | 6,897,600 |
May 25, 2022 | 180.53 | 181.55 | 179.06 | 179.62 | 179.62 | 6,558,900 |
May 24, 2022 | 179.25 | 181.74 | 179.10 | 181.40 | 181.40 | 6,419,800 |
May 23, 2022 | 177.60 | 179.93 | 177.46 | 179.44 | 179.44 | 7,040,800 |
May 20, 2022 | 174.85 | 177.16 | 174.05 | 176.98 | 176.98 | 7,522,100 |
May 19, 2022 | 174.72 | 174.80 | 172.69 | 173.94 | 173.94 | 6,874,500 |
May 18, 2022 | 178.84 | 179.37 | 175.17 | 175.50 | 175.50 | 8,608,800 |
May 17, 2022 | 178.72 | 179.70 | 176.59 | 178.82 | 178.82 | 5,751,100 |
May 16, 2022 | 176.85 | 179.13 | 176.17 | 178.08 | 178.08 | 5,516,700 |
May 13, 2022 | 178.70 | 178.89 | 175.80 | 176.85 | 176.85 | 7,732,200 |
May 12, 2022 | 176.47 | 177.95 | 174.71 | 177.87 | 177.87 | 6,898,600 |
May 11, 2022 | 175.96 | 178.32 | 175.88 | 176.13 | 176.13 | 6,138,900 |
May 10, 2022 | 178.23 | 179.18 | 176.50 | 177.09 | 177.09 | 8,186,700 |
May 09, 2022 | 175.45 | 178.56 | 174.59 | 177.33 | 177.33 | 7,855,200 |
May 06, 2022 | 175.14 | 176.87 | 174.69 | 176.37 | 176.37 | 6,434,000 |
May 05, 2022 | 179.42 | 179.71 | 175.27 | 176.76 | 176.76 | 7,089,200 |
May 04, 2022 | 178.15 | 180.50 | 177.15 | 180.20 | 180.20 | 5,923,000 |
May 03, 2022 | 178.80 | 180.63 | 177.68 | 178.29 | 178.29 | 5,898,700 |
May 02, 2022 | 180.47 | 181.41 | 177.03 | 178.64 | 178.64 | 7,145,400 |
Apr 29, 2022 | 182.50 | 182.55 | 180.20 | 180.46 | 180.46 | 8,463,100 |
Apr 28, 2022 | 182.25 | 184.50 | 181.92 | 183.46 | 183.46 | 9,403,900 |
Apr 27, 2022 | 184.24 | 184.82 | 181.74 | 182.10 | 182.10 | 11,090,100 |
Apr 26, 2022 | 185.10 | 186.57 | 184.18 | 184.68 | 184.68 | 10,190,000 |
Apr 25, 2022 | 182.34 | 186.69 | 182.10 | 186.01 | 186.01 | 11,176,500 |
Apr 22, 2022 | 182.47 | 183.15 | 181.38 | 181.54 | 181.54 | 8,003,600 |
Apr 21, 2022 | 183.93 | 184.87 | 182.56 | 183.36 | 183.36 | 6,969,200 |
Apr 20, 2022 | 182.24 | 184.32 | 181.90 | 183.89 | 183.89 | 8,044,900 |
Apr 19, 2022 | 180.72 | 185.94 | 179.95 | 183.08 | 183.08 | 14,380,800 |
Apr 18, 2022 | 179.73 | 180.39 | 176.74 | 177.66 | 177.66 | 6,318,700 |
Apr 14, 2022 | 180.00 | 181.40 | 179.73 | 179.90 | 179.90 | 6,188,200 |
Apr 13, 2022 | 179.90 | 180.84 | 179.24 | 180.66 | 180.66 | 5,643,100 |
Apr 12, 2022 | 179.20 | 180.81 | 178.20 | 179.90 | 179.90 | 5,957,500 |
Apr 11, 2022 | 183.00 | 184.20 | 179.60 | 179.84 | 179.84 | 5,932,000 |
Apr 08, 2022 | 181.33 | 183.19 | 180.43 | 182.12 | 182.12 | 7,144,500 |
Apr 07, 2022 | 181.67 | 182.95 | 180.23 | 181.76 | 181.76 | 7,385,200 |
Apr 06, 2022 | 179.39 | 182.60 | 178.62 | 182.23 | 182.23 | 10,330,900 |
Apr 05, 2022 | 176.47 | 179.65 | 176.29 | 177.61 | 177.61 | 7,446,100 |
Apr 04, 2022 | 178.19 | 178.19 | 175.52 | 176.47 | 176.47 | 6,860,600 |
Apr 01, 2022 | 177.05 | 178.43 | 175.60 | 178.19 | 178.19 | 6,525,600 |
Mar 31, 2022 | 179.59 | 180.21 | 176.98 | 177.23 | 177.23 | 11,490,400 |
Mar 30, 2022 | 178.44 | 179.86 | 177.68 | 179.59 | 179.59 | 6,277,600 |
Mar 29, 2022 | 178.62 | 179.40 | 176.80 | 177.74 | 177.74 | 5,933,400 |
Mar 28, 2022 | 176.65 | 178.18 | 176.35 | 177.83 | 177.83 | 5,604,200 |
Mar 25, 2022 | 175.69 | 177.70 | 175.22 | 176.92 | 176.92 | 4,809,500 |
Mar 24, 2022 | 175.00 | 175.54 | 174.07 | 175.24 | 175.24 | 5,012,300 |
Mar 23, 2022 | 175.23 | 175.54 | 174.09 | 174.34 | 174.34 | 5,254,200 |
Mar 22, 2022 | 175.83 | 176.37 | 173.91 | 175.00 | 175.00 | 8,442,100 |
Mar 21, 2022 | 174.66 | 177.16 | 174.32 | 175.83 | 175.83 | 7,574,900 |
Mar 18, 2022 | 177.00 | 177.00 | 173.66 | 174.84 | 174.84 | 13,809,500 |
Mar 17, 2022 | 175.21 | 176.84 | 174.20 | 176.80 | 176.80 | 7,472,100 |
Mar 16, 2022 | 175.46 | 176.95 | 172.56 | 174.52 | 174.52 | 9,603,300 |
Mar 15, 2022 | 173.33 | 176.52 | 172.55 | 176.14 | 176.14 | 10,554,400 |
Mar 14, 2022 | 170.68 | 174.12 | 170.35 | 171.69 | 171.69 | 7,729,500 |
Mar 11, 2022 | 169.13 | 171.46 | 169.02 | 169.35 | 169.35 | 5,188,000 |
Mar 10, 2022 | 168.56 | 170.15 | 168.08 | 169.66 | 169.66 | 6,171,400 |
Mar 09, 2022 | 170.01 | 170.23 | 167.89 | 169.36 | 169.36 | 7,248,200 |
Mar 08, 2022 | 172.04 | 173.12 | 168.51 | 168.72 | 168.72 | 11,100,300 |
Mar 07, 2022 | 168.30 | 173.12 | 167.36 | 172.21 | 172.21 | 11,663,400 |
Mar 04, 2022 | 167.64 | 169.86 | 166.85 | 169.48 | 169.48 | 6,302,500 |
Mar 03, 2022 | 166.70 | 169.34 | 166.32 | 168.48 | 168.48 | 7,333,700 |
Mar 02, 2022 | 164.41 | 167.63 | 164.04 | 166.04 | 166.04 | 6,793,300 |
Mar 01, 2022 | 163.04 | 164.75 | 162.41 | 164.00 | 164.00 | 8,737,800 |
Feb 28, 2022 | 162.87 | 165.18 | 162.38 | 164.57 | 164.57 | 9,373,500 |
Feb 25, 2022 | 160.00 | 166.99 | 159.70 | 166.00 | 166.00 | 11,340,400 |
Feb 24, 2022 | 159.78 | 160.13 | 155.72 | 158.14 | 158.14 | 12,883,400 |
Feb 23, 2022 | 161.51 | 162.64 | 160.85 | 161.22 | 161.22 | 8,016,900 |
Feb 22, 2022 | 163.57 | 163.74 | 160.44 | 161.14 | 161.14 | 6,868,900 |
Feb 18, 2022 | 164.98 | 165.36 | 162.94 | 163.36 | 163.36 | 6,423,200 |
Feb 18, 2022 | 1.06 Dividend | |||||
Feb 17, 2022 | 167.21 | 167.45 | 164.92 | 166.19 | 165.13 | 6,227,600 |
Feb 16, 2022 | 166.49 | 167.84 | 165.71 | 167.21 | 166.14 | 8,482,400 |
Feb 15, 2022 | 166.13 | 168.10 | 166.01 | 167.31 | 166.24 | 6,631,400 |
Feb 14, 2022 | 167.71 | 167.97 | 163.81 | 165.60 | 164.54 | 8,967,600 |
Feb 11, 2022 | 169.12 | 170.15 | 167.54 | 167.71 | 166.64 | 13,125,300 |
Feb 10, 2022 | 171.21 | 171.22 | 169.30 | 169.42 | 168.34 | 10,355,300 |
Feb 09, 2022 | 172.07 | 172.24 | 171.25 | 171.49 | 170.40 | 5,387,500 |
Feb 08, 2022 | 171.02 | 172.05 | 170.48 | 171.51 | 170.42 | 6,296,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |