Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 382.11 | 385.87 | 379.60 | 383.25 | 383.25 | 64,544,257 |
Jul 05, 2022 | 375.88 | 381.98 | 372.90 | 381.96 | 381.96 | 81,438,000 |
Jul 01, 2022 | 376.56 | 381.70 | 373.80 | 381.24 | 381.24 | 74,792,100 |
Jun 30, 2022 | 376.24 | 380.66 | 372.56 | 377.25 | 377.25 | 112,508,300 |
Jun 29, 2022 | 381.23 | 382.27 | 378.42 | 380.34 | 380.34 | 65,676,000 |
Jun 28, 2022 | 390.23 | 393.16 | 380.53 | 380.65 | 380.65 | 86,548,900 |
Jun 27, 2022 | 391.05 | 391.36 | 387.44 | 388.59 | 388.59 | 66,009,600 |
Jun 24, 2022 | 381.40 | 390.09 | 381.37 | 390.08 | 390.08 | 98,050,300 |
Jun 23, 2022 | 376.64 | 378.83 | 372.89 | 378.06 | 378.06 | 79,292,100 |
Jun 22, 2022 | 370.62 | 378.72 | 370.18 | 374.39 | 374.39 | 90,059,400 |
Jun 21, 2022 | 371.89 | 376.53 | 371.81 | 375.07 | 375.07 | 76,811,900 |
Jun 17, 2022 | 365.51 | 369.38 | 362.17 | 365.86 | 365.86 | 111,071,900 |
Jun 17, 2022 | 1.577 Dividend | |||||
Jun 16, 2022 | 370.51 | 370.94 | 364.08 | 366.65 | 365.07 | 134,473,300 |
Jun 15, 2022 | 377.36 | 383.90 | 372.12 | 379.20 | 377.57 | 125,666,800 |
Jun 14, 2022 | 376.85 | 377.94 | 370.59 | 373.87 | 372.26 | 104,011,800 |
Jun 13, 2022 | 379.85 | 381.81 | 373.30 | 375.00 | 373.39 | 170,004,900 |
Jun 10, 2022 | 394.88 | 395.78 | 389.75 | 389.80 | 388.12 | 132,746,400 |
Jun 09, 2022 | 409.34 | 411.74 | 401.44 | 401.44 | 399.71 | 86,289,800 |
Jun 08, 2022 | 413.93 | 415.82 | 410.38 | 411.22 | 409.45 | 64,350,000 |
Jun 07, 2022 | 408.10 | 416.22 | 407.61 | 415.74 | 413.95 | 59,272,400 |
Jun 06, 2022 | 414.78 | 416.61 | 410.55 | 411.79 | 410.02 | 57,508,900 |
Jun 03, 2022 | 412.40 | 414.04 | 409.51 | 410.54 | 408.77 | 71,830,800 |
Jun 02, 2022 | 409.42 | 417.44 | 407.04 | 417.39 | 415.59 | 79,609,600 |
Jun 01, 2022 | 415.17 | 416.24 | 406.93 | 409.59 | 407.83 | 86,585,800 |
May 31, 2022 | 413.55 | 416.46 | 410.03 | 412.93 | 411.15 | 95,937,000 |
May 27, 2022 | 407.91 | 415.38 | 407.70 | 415.26 | 413.47 | 84,768,700 |
May 26, 2022 | 398.67 | 407.04 | 398.45 | 405.31 | 403.57 | 82,168,300 |
May 25, 2022 | 392.31 | 399.45 | 391.89 | 397.37 | 395.66 | 91,472,900 |
May 24, 2022 | 392.56 | 395.15 | 386.96 | 393.89 | 392.20 | 91,448,800 |
May 23, 2022 | 392.83 | 397.73 | 390.38 | 396.92 | 395.21 | 76,414,900 |
May 20, 2022 | 393.25 | 397.03 | 380.54 | 389.63 | 387.95 | 131,432,200 |
May 19, 2022 | 388.62 | 394.14 | 387.11 | 389.46 | 387.78 | 98,510,700 |
May 18, 2022 | 403.50 | 403.80 | 390.55 | 391.86 | 390.17 | 117,674,500 |
May 17, 2022 | 406.53 | 408.57 | 402.58 | 408.32 | 406.56 | 83,029,700 |
May 16, 2022 | 399.98 | 403.97 | 397.60 | 400.09 | 398.37 | 78,622,400 |
May 13, 2022 | 396.71 | 403.18 | 395.61 | 401.72 | 399.99 | 104,174,400 |
May 12, 2022 | 389.37 | 395.80 | 385.15 | 392.34 | 390.65 | 125,090,800 |
May 11, 2022 | 398.07 | 404.04 | 391.96 | 392.75 | 391.06 | 142,361,000 |
May 10, 2022 | 404.49 | 406.08 | 394.82 | 399.09 | 397.37 | 132,497,200 |
May 09, 2022 | 405.10 | 406.41 | 396.50 | 398.17 | 396.46 | 155,586,100 |
May 06, 2022 | 411.10 | 414.80 | 405.73 | 411.34 | 409.57 | 151,770,800 |
May 05, 2022 | 424.55 | 425.00 | 409.44 | 413.81 | 412.03 | 172,929,100 |
May 04, 2022 | 417.08 | 429.66 | 413.71 | 429.06 | 427.21 | 144,247,900 |
May 03, 2022 | 415.01 | 418.93 | 413.36 | 416.38 | 414.59 | 100,028,200 |
May 02, 2022 | 412.07 | 415.92 | 405.02 | 414.48 | 412.70 | 158,312,500 |
Apr 29, 2022 | 423.59 | 425.87 | 411.21 | 412.00 | 410.23 | 145,491,100 |
Apr 28, 2022 | 422.29 | 429.64 | 417.60 | 427.81 | 425.97 | 105,449,100 |
Apr 27, 2022 | 417.24 | 422.92 | 415.01 | 417.27 | 415.48 | 122,030,000 |
Apr 26, 2022 | 425.83 | 426.04 | 416.07 | 416.10 | 414.31 | 103,996,300 |
Apr 25, 2022 | 423.67 | 428.69 | 418.84 | 428.51 | 426.67 | 119,647,700 |
Apr 22, 2022 | 436.91 | 438.08 | 425.44 | 426.04 | 424.21 | 132,471,800 |
Apr 21, 2022 | 448.54 | 450.01 | 437.10 | 438.06 | 436.18 | 85,417,300 |
Apr 20, 2022 | 446.92 | 447.57 | 443.48 | 444.71 | 442.80 | 65,224,400 |
Apr 19, 2022 | 437.86 | 445.80 | 437.68 | 445.04 | 443.13 | 77,821,000 |
Apr 18, 2022 | 436.81 | 439.75 | 435.61 | 437.97 | 436.09 | 66,002,500 |
Apr 14, 2022 | 443.55 | 444.73 | 437.68 | 437.79 | 435.91 | 97,869,500 |
Apr 13, 2022 | 438.03 | 444.11 | 437.84 | 443.31 | 441.40 | 74,070,400 |
Apr 12, 2022 | 443.08 | 445.75 | 436.65 | 438.29 | 436.40 | 84,363,600 |
Apr 11, 2022 | 444.11 | 445.00 | 439.39 | 439.92 | 438.03 | 89,770,500 |
Apr 08, 2022 | 447.97 | 450.63 | 445.94 | 447.57 | 445.64 | 79,272,700 |
Apr 07, 2022 | 445.59 | 450.69 | 443.53 | 448.77 | 446.84 | 78,097,200 |
Apr 06, 2022 | 446.89 | 448.93 | 443.47 | 446.52 | 444.60 | 106,898,000 |
Apr 05, 2022 | 455.22 | 457.83 | 449.82 | 451.03 | 449.09 | 74,214,500 |
Apr 04, 2022 | 453.13 | 456.91 | 452.26 | 456.80 | 454.84 | 59,601,000 |
Apr 01, 2022 | 453.31 | 453.46 | 449.14 | 452.92 | 450.97 | 89,048,800 |
Mar 31, 2022 | 457.89 | 458.76 | 451.16 | 451.64 | 449.70 | 121,699,900 |
Mar 30, 2022 | 460.34 | 461.20 | 456.47 | 458.70 | 456.73 | 79,666,900 |
Mar 29, 2022 | 460.02 | 462.07 | 457.18 | 461.55 | 459.56 | 86,581,500 |
Mar 28, 2022 | 452.06 | 455.91 | 450.06 | 455.91 | 453.95 | 68,529,800 |
Mar 25, 2022 | 451.16 | 452.98 | 448.43 | 452.69 | 450.74 | 77,101,300 |
Mar 24, 2022 | 445.94 | 450.50 | 444.76 | 450.49 | 448.55 | 64,736,900 |
Mar 23, 2022 | 446.91 | 448.49 | 443.71 | 443.80 | 441.89 | 79,426,100 |
Mar 22, 2022 | 445.86 | 450.58 | 445.86 | 449.59 | 447.66 | 74,650,400 |
Mar 21, 2022 | 444.34 | 446.46 | 440.68 | 444.39 | 442.48 | 88,349,800 |
Mar 18, 2022 | 438.00 | 444.86 | 437.22 | 444.52 | 442.61 | 106,345,500 |
Mar 18, 2022 | 1.366 Dividend | |||||
Mar 17, 2022 | 433.59 | 441.07 | 433.19 | 441.07 | 437.81 | 102,676,900 |
Mar 16, 2022 | 429.89 | 435.68 | 424.80 | 435.62 | 432.40 | 144,954,800 |
Mar 15, 2022 | 419.77 | 426.84 | 418.42 | 426.17 | 423.02 | 106,219,100 |
Mar 14, 2022 | 420.89 | 424.55 | 415.79 | 417.00 | 413.92 | 95,729,200 |
Mar 11, 2022 | 428.12 | 428.77 | 419.53 | 420.07 | 416.97 | 95,636,300 |
Mar 10, 2022 | 422.52 | 426.43 | 420.44 | 425.48 | 422.34 | 93,972,700 |
Mar 09, 2022 | 425.14 | 429.51 | 422.82 | 427.41 | 424.25 | 116,990,800 |
Mar 08, 2022 | 419.62 | 427.21 | 415.12 | 416.25 | 413.18 | 164,772,700 |
Mar 07, 2022 | 431.55 | 432.30 | 419.36 | 419.43 | 416.33 | 137,896,600 |
Mar 04, 2022 | 431.75 | 433.37 | 427.88 | 432.17 | 428.98 | 113,978,200 |
Mar 03, 2022 | 440.47 | 441.11 | 433.80 | 435.71 | 432.49 | 105,501,700 |
Mar 02, 2022 | 432.37 | 439.72 | 431.57 | 437.89 | 434.66 | 117,726,500 |
Mar 01, 2022 | 435.04 | 437.17 | 427.11 | 429.98 | 426.80 | 137,785,900 |
Feb 28, 2022 | 432.03 | 438.20 | 430.70 | 436.63 | 433.41 | 145,615,000 |
Feb 25, 2022 | 429.61 | 437.84 | 427.86 | 437.75 | 434.52 | 121,804,500 |
Feb 24, 2022 | 411.02 | 428.76 | 410.64 | 428.30 | 425.14 | 213,942,900 |
Feb 23, 2022 | 432.66 | 433.26 | 421.35 | 421.95 | 418.83 | 132,578,000 |
Feb 22, 2022 | 431.89 | 435.50 | 425.86 | 429.57 | 426.40 | 124,391,800 |
Feb 18, 2022 | 437.33 | 438.66 | 431.82 | 434.23 | 431.02 | 132,642,900 |
Feb 17, 2022 | 443.22 | 446.57 | 436.42 | 437.06 | 433.83 | 102,259,100 |
Feb 16, 2022 | 443.93 | 448.06 | 441.94 | 446.60 | 443.30 | 84,863,600 |
Feb 15, 2022 | 443.73 | 446.28 | 443.18 | 446.10 | 442.81 | 88,482,700 |
Feb 14, 2022 | 439.92 | 441.60 | 435.34 | 439.02 | 435.78 | 123,006,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |