Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 250.00 | 251.59 | 249.43 | 251.23 | 251.23 | 266,093 |
Aug 08, 2022 | 252.75 | 254.16 | 249.61 | 249.74 | 249.74 | 1,220,900 |
Aug 05, 2022 | 248.18 | 251.54 | 247.77 | 251.02 | 251.02 | 627,600 |
Aug 05, 2022 | 1.24 Dividend | |||||
Aug 04, 2022 | 250.62 | 253.10 | 249.74 | 250.93 | 249.69 | 1,467,800 |
Aug 03, 2022 | 249.14 | 251.37 | 249.02 | 250.30 | 249.06 | 758,600 |
Aug 02, 2022 | 252.56 | 252.56 | 247.79 | 248.02 | 246.79 | 1,446,700 |
Aug 01, 2022 | 249.03 | 254.44 | 247.97 | 253.01 | 251.76 | 1,150,800 |
Jul 29, 2022 | 245.31 | 252.10 | 244.89 | 251.17 | 249.93 | 1,280,800 |
Jul 28, 2022 | 245.70 | 245.97 | 240.92 | 244.83 | 243.62 | 1,257,100 |
Jul 27, 2022 | 241.47 | 244.57 | 236.12 | 243.24 | 242.04 | 2,024,500 |
Jul 26, 2022 | 245.51 | 247.72 | 244.17 | 244.61 | 243.40 | 1,097,300 |
Jul 25, 2022 | 242.54 | 247.03 | 241.76 | 246.90 | 245.68 | 1,002,600 |
Jul 22, 2022 | 242.31 | 245.25 | 241.32 | 243.10 | 241.90 | 1,064,400 |
Jul 21, 2022 | 237.53 | 243.37 | 237.53 | 242.11 | 240.91 | 1,455,100 |
Jul 20, 2022 | 236.20 | 238.50 | 234.09 | 237.87 | 236.69 | 1,358,400 |
Jul 19, 2022 | 231.33 | 236.51 | 230.25 | 236.19 | 235.02 | 1,049,400 |
Jul 18, 2022 | 229.45 | 232.24 | 228.47 | 229.06 | 227.93 | 955,000 |
Jul 15, 2022 | 228.95 | 230.30 | 225.45 | 227.89 | 226.76 | 3,217,900 |
Jul 14, 2022 | 217.55 | 222.02 | 217.00 | 221.70 | 220.60 | 941,300 |
Jul 13, 2022 | 219.35 | 223.61 | 217.89 | 221.47 | 220.38 | 1,118,700 |
Jul 12, 2022 | 221.48 | 224.00 | 219.69 | 222.36 | 221.26 | 1,363,200 |
Jul 11, 2022 | 224.72 | 227.51 | 224.30 | 225.57 | 224.46 | 983,100 |
Jul 08, 2022 | 228.35 | 229.16 | 222.37 | 226.20 | 225.08 | 899,900 |
Jul 07, 2022 | 226.13 | 229.17 | 225.04 | 228.75 | 227.62 | 767,300 |
Jul 06, 2022 | 223.89 | 227.28 | 223.49 | 225.74 | 224.62 | 1,075,500 |
Jul 05, 2022 | 225.66 | 227.17 | 221.47 | 224.18 | 223.07 | 932,500 |
Jul 01, 2022 | 227.10 | 230.26 | 224.64 | 228.55 | 227.42 | 698,200 |
Jun 30, 2022 | 224.60 | 228.14 | 223.20 | 227.29 | 226.17 | 1,091,300 |
Jun 29, 2022 | 227.19 | 228.45 | 223.22 | 227.13 | 226.01 | 751,700 |
Jun 28, 2022 | 231.15 | 233.88 | 226.00 | 226.39 | 225.27 | 945,000 |
Jun 27, 2022 | 230.70 | 231.04 | 226.63 | 227.73 | 226.60 | 973,000 |
Jun 24, 2022 | 222.50 | 231.08 | 222.50 | 230.43 | 229.29 | 1,486,600 |
Jun 23, 2022 | 224.84 | 225.91 | 220.08 | 221.69 | 220.59 | 1,106,000 |
Jun 22, 2022 | 221.23 | 226.16 | 221.23 | 224.14 | 223.03 | 1,118,600 |
Jun 21, 2022 | 225.24 | 226.82 | 223.18 | 224.20 | 223.09 | 1,057,200 |
Jun 17, 2022 | 220.07 | 223.33 | 220.05 | 221.47 | 220.38 | 2,192,800 |
Jun 16, 2022 | 219.51 | 224.61 | 219.31 | 222.79 | 221.69 | 1,582,600 |
Jun 15, 2022 | 225.01 | 228.92 | 220.85 | 224.50 | 223.39 | 1,134,200 |
Jun 14, 2022 | 225.32 | 228.63 | 221.44 | 222.81 | 221.71 | 1,215,200 |
Jun 13, 2022 | 224.67 | 227.05 | 221.72 | 223.07 | 221.97 | 1,425,700 |
Jun 10, 2022 | 232.55 | 234.06 | 228.05 | 229.36 | 228.23 | 1,341,400 |
Jun 09, 2022 | 241.74 | 243.63 | 237.19 | 237.45 | 236.28 | 846,200 |
Jun 08, 2022 | 247.07 | 248.11 | 241.94 | 242.81 | 241.61 | 939,900 |
Jun 07, 2022 | 239.56 | 250.05 | 238.41 | 249.40 | 248.17 | 1,088,100 |
Jun 06, 2022 | 245.64 | 246.00 | 242.52 | 244.68 | 243.47 | 721,700 |
Jun 03, 2022 | 245.32 | 247.62 | 243.22 | 244.66 | 243.45 | 803,000 |
Jun 02, 2022 | 244.12 | 247.12 | 240.56 | 246.81 | 245.59 | 1,004,600 |
Jun 01, 2022 | 241.84 | 244.07 | 239.86 | 241.94 | 240.74 | 1,164,200 |
May 31, 2022 | 241.08 | 242.14 | 238.06 | 239.66 | 238.48 | 2,465,200 |
May 27, 2022 | 238.36 | 241.94 | 237.58 | 241.03 | 239.84 | 1,077,800 |
May 26, 2022 | 234.71 | 239.43 | 234.52 | 236.70 | 235.53 | 950,000 |
May 25, 2022 | 232.77 | 234.61 | 230.82 | 232.61 | 231.46 | 1,147,200 |
May 24, 2022 | 231.08 | 232.67 | 227.21 | 232.31 | 231.16 | 1,091,800 |
May 23, 2022 | 230.86 | 233.58 | 229.77 | 232.79 | 231.64 | 1,160,200 |
May 20, 2022 | 228.63 | 229.57 | 222.54 | 228.86 | 227.73 | 1,518,600 |
May 19, 2022 | 228.87 | 233.77 | 225.17 | 228.03 | 226.90 | 1,698,100 |
May 18, 2022 | 250.68 | 250.83 | 237.18 | 237.57 | 236.40 | 1,700,100 |
May 17, 2022 | 249.93 | 252.79 | 248.23 | 251.70 | 250.46 | 1,189,600 |
May 16, 2022 | 248.94 | 250.37 | 246.45 | 247.10 | 245.88 | 745,100 |
May 13, 2022 | 247.98 | 253.06 | 246.82 | 249.32 | 248.09 | 1,116,400 |
May 12, 2022 | 245.84 | 248.54 | 240.38 | 246.06 | 244.84 | 1,352,100 |
May 11, 2022 | 246.07 | 251.54 | 245.32 | 246.54 | 245.32 | 876,400 |
May 10, 2022 | 252.02 | 254.17 | 242.23 | 245.75 | 244.54 | 1,453,300 |
May 09, 2022 | 253.09 | 254.39 | 248.52 | 249.50 | 248.27 | 1,319,600 |
May 06, 2022 | 256.34 | 256.49 | 249.84 | 255.74 | 254.48 | 1,124,500 |
May 05, 2022 | 261.00 | 262.53 | 254.76 | 256.87 | 255.60 | 1,159,800 |
May 05, 2022 | 1.24 Dividend | |||||
May 04, 2022 | 258.46 | 265.32 | 257.40 | 264.67 | 262.13 | 1,781,100 |
May 03, 2022 | 255.90 | 259.04 | 254.71 | 256.08 | 253.62 | 1,648,400 |
May 02, 2022 | 258.15 | 260.64 | 251.84 | 256.61 | 254.15 | 1,397,100 |
Apr 29, 2022 | 263.94 | 265.89 | 257.01 | 257.88 | 255.40 | 1,591,100 |
Apr 28, 2022 | 262.85 | 269.05 | 262.02 | 265.85 | 263.30 | 1,470,400 |
Apr 27, 2022 | 254.78 | 264.00 | 253.01 | 262.53 | 260.01 | 2,340,800 |
Apr 26, 2022 | 258.51 | 260.17 | 254.64 | 254.64 | 252.19 | 1,652,600 |
Apr 25, 2022 | 257.58 | 260.22 | 253.19 | 259.74 | 257.25 | 1,165,800 |
Apr 22, 2022 | 268.04 | 268.56 | 258.46 | 258.59 | 256.11 | 1,404,000 |
Apr 21, 2022 | 270.30 | 276.65 | 268.70 | 269.82 | 267.23 | 1,571,600 |
Apr 20, 2022 | 265.79 | 270.19 | 265.79 | 267.91 | 265.34 | 1,223,000 |
Apr 19, 2022 | 264.63 | 265.72 | 263.19 | 264.86 | 262.32 | 1,394,600 |
Apr 18, 2022 | 261.99 | 265.19 | 260.57 | 262.51 | 259.99 | 1,759,100 |
Apr 14, 2022 | 261.83 | 264.74 | 261.27 | 263.06 | 260.53 | 2,129,500 |
Apr 13, 2022 | 258.72 | 262.05 | 258.72 | 260.93 | 258.42 | 937,100 |
Apr 12, 2022 | 256.36 | 261.53 | 256.17 | 258.72 | 256.24 | 1,293,700 |
Apr 11, 2022 | 258.09 | 259.87 | 254.63 | 255.81 | 253.35 | 1,200,700 |
Apr 08, 2022 | 255.80 | 260.84 | 254.10 | 258.15 | 255.67 | 1,150,800 |
Apr 07, 2022 | 256.53 | 260.26 | 252.57 | 258.66 | 256.18 | 1,399,300 |
Apr 06, 2022 | 261.23 | 261.61 | 254.05 | 256.93 | 254.46 | 2,053,100 |
Apr 05, 2022 | 266.15 | 272.75 | 261.85 | 262.25 | 259.73 | 1,816,400 |
Apr 04, 2022 | 265.17 | 267.11 | 261.79 | 266.90 | 264.34 | 1,482,400 |
Apr 01, 2022 | 285.20 | 285.57 | 264.53 | 265.84 | 263.29 | 2,387,400 |
Mar 31, 2022 | 287.99 | 291.55 | 285.22 | 285.22 | 282.48 | 1,365,600 |
Mar 30, 2022 | 288.94 | 289.57 | 285.33 | 289.15 | 286.37 | 1,653,300 |
Mar 29, 2022 | 285.56 | 286.33 | 279.29 | 285.66 | 282.92 | 1,025,800 |
Mar 28, 2022 | 283.66 | 284.87 | 280.55 | 284.62 | 281.89 | 759,000 |
Mar 25, 2022 | 280.34 | 283.49 | 279.02 | 283.36 | 280.64 | 912,300 |
Mar 24, 2022 | 277.60 | 282.28 | 277.60 | 279.55 | 276.87 | 924,500 |
Mar 23, 2022 | 278.29 | 280.87 | 276.16 | 277.23 | 274.57 | 1,149,800 |
Mar 22, 2022 | 279.87 | 280.00 | 274.73 | 278.95 | 276.27 | 1,026,600 |
Mar 21, 2022 | 275.70 | 281.01 | 274.94 | 278.15 | 275.48 | 1,039,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |