Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 250.63 | 251.84 | 249.35 | 251.69 | 251.69 | 655,200 |
Aug 18, 2022 | 251.49 | 251.93 | 249.84 | 250.87 | 250.87 | 543,400 |
Aug 17, 2022 | 247.34 | 250.67 | 247.08 | 250.15 | 250.15 | 715,200 |
Aug 16, 2022 | 246.40 | 248.66 | 246.40 | 248.17 | 248.17 | 650,300 |
Aug 15, 2022 | 243.32 | 247.99 | 243.32 | 246.48 | 246.48 | 701,900 |
Aug 12, 2022 | 240.30 | 244.32 | 240.30 | 243.73 | 243.73 | 1,310,800 |
Aug 11, 2022 | 241.87 | 242.32 | 239.66 | 239.84 | 239.84 | 770,700 |
Aug 10, 2022 | 243.44 | 245.89 | 239.77 | 242.13 | 242.13 | 703,000 |
Aug 09, 2022 | 235.89 | 244.61 | 235.55 | 242.73 | 242.73 | 2,182,000 |
Aug 09, 2022 | 0.8 Dividend | |||||
Aug 08, 2022 | 245.48 | 246.80 | 230.61 | 234.88 | 234.08 | 2,464,900 |
Aug 05, 2022 | 243.10 | 244.41 | 241.54 | 244.36 | 243.53 | 1,059,000 |
Aug 04, 2022 | 246.40 | 247.68 | 242.66 | 243.12 | 242.29 | 874,800 |
Aug 03, 2022 | 245.02 | 247.40 | 243.48 | 246.58 | 245.74 | 972,900 |
Aug 02, 2022 | 244.80 | 245.59 | 242.95 | 245.00 | 244.17 | 772,700 |
Aug 01, 2022 | 246.33 | 248.29 | 242.93 | 244.15 | 243.32 | 1,196,300 |
Jul 29, 2022 | 247.47 | 248.33 | 245.88 | 246.31 | 245.47 | 865,200 |
Jul 28, 2022 | 245.96 | 249.04 | 244.70 | 248.35 | 247.50 | 712,500 |
Jul 27, 2022 | 241.95 | 246.22 | 241.03 | 245.32 | 244.48 | 679,800 |
Jul 26, 2022 | 240.77 | 242.49 | 239.41 | 241.50 | 240.68 | 871,400 |
Jul 25, 2022 | 242.35 | 243.55 | 239.47 | 240.67 | 239.85 | 577,100 |
Jul 22, 2022 | 242.71 | 244.36 | 241.09 | 242.38 | 241.55 | 504,200 |
Jul 21, 2022 | 243.03 | 243.92 | 239.25 | 242.28 | 241.45 | 813,200 |
Jul 20, 2022 | 244.63 | 246.28 | 242.80 | 243.17 | 242.34 | 882,100 |
Jul 19, 2022 | 244.38 | 246.07 | 243.04 | 244.73 | 243.90 | 818,100 |
Jul 18, 2022 | 245.38 | 247.36 | 242.59 | 243.45 | 242.62 | 842,700 |
Jul 15, 2022 | 243.44 | 246.10 | 239.77 | 244.54 | 243.71 | 1,722,100 |
Jul 14, 2022 | 241.31 | 251.63 | 240.76 | 250.97 | 250.12 | 1,330,500 |
Jul 13, 2022 | 242.55 | 246.50 | 240.31 | 244.98 | 244.15 | 1,089,500 |
Jul 12, 2022 | 240.52 | 244.15 | 240.16 | 240.56 | 239.74 | 644,200 |
Jul 11, 2022 | 241.20 | 242.49 | 240.48 | 241.14 | 240.32 | 535,100 |
Jul 08, 2022 | 242.02 | 245.86 | 241.41 | 242.17 | 241.35 | 692,400 |
Jul 07, 2022 | 238.87 | 243.62 | 238.87 | 241.61 | 240.79 | 881,200 |
Jul 06, 2022 | 238.93 | 240.68 | 236.58 | 239.44 | 238.62 | 1,070,500 |
Jul 05, 2022 | 235.62 | 237.72 | 231.36 | 236.71 | 235.90 | 1,326,300 |
Jul 01, 2022 | 233.06 | 237.76 | 230.16 | 235.43 | 234.63 | 1,345,200 |
Jun 30, 2022 | 238.08 | 238.08 | 231.26 | 233.06 | 232.27 | 1,966,600 |
Jun 29, 2022 | 245.59 | 248.40 | 243.43 | 243.63 | 242.80 | 1,272,800 |
Jun 28, 2022 | 248.47 | 252.07 | 244.69 | 245.52 | 244.68 | 968,300 |
Jun 27, 2022 | 245.35 | 248.28 | 244.17 | 247.42 | 246.58 | 799,200 |
Jun 24, 2022 | 241.73 | 245.75 | 240.36 | 245.50 | 244.66 | 1,151,500 |
Jun 23, 2022 | 238.08 | 240.24 | 237.82 | 239.35 | 238.53 | 964,600 |
Jun 22, 2022 | 234.28 | 238.65 | 232.52 | 237.40 | 236.59 | 1,335,200 |
Jun 21, 2022 | 229.45 | 237.28 | 228.00 | 234.94 | 234.14 | 1,349,600 |
Jun 17, 2022 | 224.85 | 229.03 | 224.85 | 227.70 | 226.92 | 2,663,200 |
Jun 16, 2022 | 227.49 | 227.58 | 223.86 | 225.77 | 225.00 | 1,159,700 |
Jun 15, 2022 | 233.40 | 234.29 | 227.79 | 230.58 | 229.79 | 1,102,500 |
Jun 14, 2022 | 230.63 | 234.34 | 229.96 | 231.50 | 230.71 | 970,300 |
Jun 13, 2022 | 235.10 | 235.85 | 229.29 | 230.03 | 229.25 | 1,232,600 |
Jun 10, 2022 | 238.45 | 240.73 | 236.51 | 239.09 | 238.28 | 718,100 |
Jun 09, 2022 | 245.00 | 247.57 | 241.50 | 241.65 | 240.83 | 838,800 |
Jun 08, 2022 | 245.05 | 246.77 | 244.35 | 245.45 | 244.61 | 588,000 |
Jun 07, 2022 | 243.54 | 246.87 | 243.49 | 246.24 | 245.40 | 730,800 |
Jun 06, 2022 | 244.53 | 247.17 | 243.83 | 245.87 | 245.03 | 509,800 |
Jun 03, 2022 | 245.00 | 245.24 | 242.42 | 243.33 | 242.50 | 618,200 |
Jun 02, 2022 | 244.58 | 245.82 | 240.08 | 245.79 | 244.95 | 677,300 |
Jun 01, 2022 | 245.68 | 246.00 | 239.82 | 244.18 | 243.35 | 883,900 |
May 31, 2022 | 245.21 | 246.06 | 242.36 | 245.47 | 244.63 | 1,958,900 |
May 27, 2022 | 246.53 | 247.24 | 244.91 | 246.31 | 245.47 | 959,400 |
May 26, 2022 | 244.10 | 247.48 | 242.75 | 244.37 | 243.54 | 887,800 |
May 25, 2022 | 242.52 | 243.91 | 240.36 | 243.03 | 242.20 | 740,300 |
May 24, 2022 | 237.73 | 244.40 | 237.73 | 244.00 | 243.17 | 1,088,300 |
May 23, 2022 | 236.00 | 240.31 | 235.06 | 238.67 | 237.86 | 1,201,100 |
May 20, 2022 | 236.26 | 236.79 | 232.46 | 234.50 | 233.70 | 1,269,000 |
May 19, 2022 | 235.16 | 237.64 | 231.76 | 234.83 | 234.03 | 1,422,000 |
May 18, 2022 | 251.00 | 251.00 | 236.84 | 237.05 | 236.24 | 1,375,300 |
May 17, 2022 | 251.01 | 252.13 | 248.69 | 250.95 | 250.10 | 1,012,900 |
May 16, 2022 | 249.33 | 250.71 | 247.20 | 249.42 | 248.57 | 982,900 |
May 13, 2022 | 245.64 | 250.41 | 244.00 | 248.92 | 248.07 | 1,529,000 |
May 12, 2022 | 245.15 | 248.58 | 242.97 | 245.22 | 244.38 | 1,282,700 |
May 11, 2022 | 246.63 | 250.98 | 245.61 | 245.96 | 245.12 | 997,700 |
May 10, 2022 | 248.41 | 250.04 | 243.86 | 246.78 | 245.94 | 1,059,200 |
May 09, 2022 | 245.14 | 250.08 | 244.44 | 246.24 | 245.40 | 1,148,700 |
May 06, 2022 | 250.00 | 251.23 | 246.59 | 247.47 | 246.63 | 1,592,800 |
May 05, 2022 | 251.74 | 254.51 | 250.99 | 251.91 | 251.05 | 1,808,400 |
May 04, 2022 | 244.17 | 254.00 | 243.13 | 253.60 | 252.74 | 1,122,800 |
May 04, 2022 | 0.8 Dividend | |||||
May 03, 2022 | 245.51 | 247.83 | 243.75 | 245.05 | 243.42 | 1,030,800 |
May 02, 2022 | 247.26 | 248.42 | 242.03 | 244.03 | 242.40 | 895,200 |
Apr 29, 2022 | 249.32 | 250.48 | 245.23 | 246.09 | 244.45 | 796,700 |
Apr 28, 2022 | 248.55 | 251.56 | 247.52 | 250.18 | 248.51 | 607,400 |
Apr 27, 2022 | 247.92 | 251.77 | 247.23 | 249.31 | 247.65 | 870,400 |
Apr 26, 2022 | 248.01 | 250.95 | 245.81 | 247.92 | 246.27 | 861,300 |
Apr 25, 2022 | 251.44 | 251.82 | 246.20 | 248.74 | 247.08 | 1,271,000 |
Apr 22, 2022 | 253.59 | 255.37 | 250.64 | 250.96 | 249.29 | 1,097,200 |
Apr 21, 2022 | 259.65 | 261.52 | 253.75 | 254.21 | 252.52 | 1,141,800 |
Apr 20, 2022 | 255.00 | 259.55 | 253.40 | 258.78 | 257.06 | 1,045,800 |
Apr 19, 2022 | 252.85 | 256.09 | 252.85 | 253.87 | 252.18 | 786,300 |
Apr 18, 2022 | 251.42 | 254.80 | 251.19 | 252.82 | 251.14 | 770,200 |
Apr 14, 2022 | 250.00 | 253.86 | 249.95 | 251.42 | 249.75 | 780,400 |
Apr 13, 2022 | 247.37 | 250.46 | 247.34 | 248.63 | 246.97 | 780,300 |
Apr 12, 2022 | 246.47 | 251.83 | 246.47 | 248.83 | 247.17 | 1,097,000 |
Apr 11, 2022 | 244.24 | 249.07 | 244.24 | 247.51 | 245.86 | 1,254,700 |
Apr 08, 2022 | 241.84 | 246.26 | 239.61 | 244.46 | 242.83 | 1,270,800 |
Apr 07, 2022 | 235.99 | 246.50 | 235.82 | 242.50 | 240.89 | 2,057,400 |
Apr 06, 2022 | 229.97 | 233.05 | 228.17 | 231.81 | 230.27 | 999,400 |
Apr 05, 2022 | 227.90 | 232.54 | 227.90 | 230.34 | 228.81 | 894,700 |
Apr 04, 2022 | 236.68 | 236.80 | 228.27 | 229.71 | 228.18 | 936,400 |
Apr 01, 2022 | 230.50 | 233.88 | 228.45 | 233.71 | 232.15 | 592,300 |
Mar 31, 2022 | 233.14 | 233.50 | 230.23 | 230.32 | 228.79 | 699,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |