Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 114.79 | 115.40 | 114.49 | 115.17 | 115.17 | 7,041,500 |
Jul 01, 2022 | 0.565 Dividend | |||||
Jun 30, 2022 | 114.58 | 114.76 | 113.89 | 113.91 | 113.35 | 8,033,400 |
Jun 29, 2022 | 114.03 | 114.55 | 113.69 | 114.01 | 113.44 | 6,274,800 |
Jun 28, 2022 | 114.57 | 114.60 | 114.12 | 114.21 | 113.64 | 3,469,600 |
Jun 27, 2022 | 115.09 | 115.31 | 114.58 | 114.61 | 114.04 | 3,885,600 |
Jun 24, 2022 | 115.46 | 115.80 | 115.28 | 115.44 | 114.87 | 3,581,400 |
Jun 23, 2022 | 115.54 | 115.79 | 115.20 | 115.33 | 114.76 | 5,523,500 |
Jun 22, 2022 | 114.91 | 115.13 | 114.79 | 114.99 | 114.42 | 5,163,300 |
Jun 21, 2022 | 114.34 | 114.67 | 114.23 | 114.33 | 113.76 | 2,628,700 |
Jun 17, 2022 | 114.61 | 114.83 | 114.26 | 114.73 | 114.16 | 5,015,900 |
Jun 16, 2022 | 113.58 | 114.98 | 113.25 | 114.67 | 114.10 | 5,934,500 |
Jun 15, 2022 | 113.87 | 115.29 | 113.68 | 115.01 | 114.44 | 10,128,000 |
Jun 14, 2022 | 114.50 | 114.55 | 113.01 | 113.44 | 112.88 | 12,801,700 |
Jun 13, 2022 | 115.63 | 115.87 | 114.58 | 115.02 | 114.45 | 7,081,800 |
Jun 10, 2022 | 117.43 | 117.59 | 116.94 | 116.99 | 116.41 | 3,240,700 |
Jun 09, 2022 | 117.45 | 117.69 | 117.31 | 117.51 | 116.93 | 2,866,800 |
Jun 08, 2022 | 117.70 | 117.84 | 117.53 | 117.53 | 116.95 | 1,961,100 |
Jun 07, 2022 | 117.67 | 117.91 | 117.57 | 117.82 | 117.24 | 2,638,200 |
Jun 06, 2022 | 118.01 | 118.08 | 117.47 | 117.54 | 116.96 | 3,466,300 |
Jun 03, 2022 | 117.31 | 118.36 | 117.31 | 118.31 | 117.72 | 4,692,400 |
Jun 02, 2022 | 117.50 | 117.63 | 117.26 | 117.63 | 117.05 | 5,457,900 |
Jun 01, 2022 | 117.60 | 117.69 | 116.99 | 117.09 | 116.51 | 4,283,200 |
Jun 01, 2022 | 1.367 Dividend | |||||
May 31, 2022 | 119.44 | 119.45 | 118.78 | 118.94 | 116.99 | 4,760,000 |
May 27, 2022 | 119.74 | 119.86 | 119.61 | 119.79 | 117.83 | 3,204,900 |
May 26, 2022 | 119.23 | 119.63 | 119.06 | 119.41 | 117.45 | 5,993,700 |
May 25, 2022 | 119.07 | 119.07 | 118.60 | 118.92 | 116.97 | 3,612,600 |
May 24, 2022 | 118.40 | 119.04 | 118.35 | 118.82 | 116.87 | 3,232,900 |
May 23, 2022 | 118.43 | 118.70 | 118.16 | 118.18 | 116.24 | 3,149,600 |
May 20, 2022 | 118.51 | 118.74 | 118.29 | 118.60 | 116.66 | 5,597,600 |
May 19, 2022 | 119.42 | 119.52 | 118.17 | 118.55 | 116.61 | 8,812,500 |
May 18, 2022 | 118.63 | 119.19 | 118.61 | 118.97 | 117.02 | 14,954,600 |
May 17, 2022 | 118.56 | 118.67 | 118.05 | 118.15 | 116.21 | 3,363,700 |
May 16, 2022 | 118.99 | 119.08 | 118.70 | 118.75 | 116.80 | 3,105,100 |
May 13, 2022 | 118.21 | 118.74 | 118.01 | 118.71 | 116.76 | 4,551,800 |
May 12, 2022 | 118.85 | 119.07 | 118.02 | 118.10 | 116.16 | 5,169,700 |
May 11, 2022 | 117.36 | 118.74 | 117.02 | 118.61 | 116.67 | 5,965,600 |
May 10, 2022 | 117.58 | 117.98 | 117.13 | 117.19 | 115.27 | 5,760,700 |
May 09, 2022 | 117.94 | 117.99 | 117.52 | 117.72 | 115.79 | 5,652,000 |
May 06, 2022 | 117.94 | 118.65 | 117.74 | 118.18 | 116.24 | 4,995,400 |
May 05, 2022 | 118.95 | 119.19 | 118.09 | 118.49 | 116.55 | 4,817,100 |
May 04, 2022 | 118.76 | 120.04 | 118.31 | 119.75 | 117.79 | 5,375,800 |
May 03, 2022 | 119.29 | 119.65 | 118.79 | 118.82 | 116.87 | 6,260,800 |
May 02, 2022 | 119.55 | 119.62 | 118.25 | 118.39 | 116.45 | 8,579,900 |
May 02, 2022 | 0.938 Dividend | |||||
Apr 29, 2022 | 121.85 | 122.24 | 120.82 | 121.07 | 118.16 | 8,607,200 |
Apr 28, 2022 | 121.38 | 122.12 | 121.29 | 122.08 | 119.15 | 4,564,500 |
Apr 27, 2022 | 121.68 | 121.71 | 121.15 | 121.39 | 118.47 | 6,335,700 |
Apr 26, 2022 | 121.56 | 121.70 | 121.24 | 121.59 | 118.67 | 4,330,300 |
Apr 25, 2022 | 121.79 | 122.03 | 121.28 | 121.33 | 118.42 | 5,231,500 |
Apr 22, 2022 | 121.78 | 122.35 | 121.35 | 121.42 | 118.50 | 4,678,600 |
Apr 21, 2022 | 121.40 | 121.94 | 120.68 | 121.90 | 118.97 | 7,096,200 |
Apr 20, 2022 | 120.82 | 121.59 | 120.74 | 121.42 | 118.50 | 6,580,000 |
Apr 19, 2022 | 120.91 | 121.07 | 120.43 | 120.53 | 117.64 | 6,102,300 |
Apr 18, 2022 | 121.33 | 121.39 | 121.02 | 121.13 | 118.22 | 3,969,600 |
Apr 14, 2022 | 121.15 | 121.32 | 120.83 | 121.17 | 118.26 | 4,916,900 |
Apr 13, 2022 | 121.56 | 121.76 | 121.12 | 121.18 | 118.27 | 4,781,400 |
Apr 12, 2022 | 121.82 | 122.12 | 121.39 | 121.41 | 118.49 | 6,454,400 |
Apr 11, 2022 | 121.01 | 121.47 | 120.90 | 121.42 | 118.50 | 4,074,400 |
Apr 08, 2022 | 121.30 | 121.63 | 121.24 | 121.63 | 118.71 | 5,256,300 |
Apr 07, 2022 | 121.54 | 121.79 | 121.20 | 121.41 | 118.49 | 3,109,300 |
Apr 06, 2022 | 121.79 | 122.05 | 121.04 | 121.57 | 118.65 | 4,662,400 |
Apr 05, 2022 | 122.87 | 122.97 | 122.07 | 122.11 | 119.18 | 4,752,300 |
Apr 04, 2022 | 123.23 | 123.30 | 122.90 | 123.00 | 120.05 | 3,284,100 |
Apr 01, 2022 | 122.75 | 123.58 | 122.54 | 123.09 | 120.13 | 5,399,200 |
Apr 01, 2022 | 0.798 Dividend | |||||
Mar 31, 2022 | 124.94 | 125.52 | 124.35 | 124.57 | 120.80 | 5,546,400 |
Mar 30, 2022 | 124.44 | 125.09 | 124.41 | 124.97 | 121.19 | 2,728,100 |
Mar 29, 2022 | 124.34 | 124.84 | 124.29 | 124.36 | 120.60 | 3,139,300 |
Mar 28, 2022 | 125.02 | 125.37 | 124.80 | 124.81 | 121.03 | 2,815,400 |
Mar 25, 2022 | 125.11 | 125.32 | 124.73 | 124.95 | 121.17 | 2,761,800 |
Mar 24, 2022 | 126.24 | 126.50 | 125.77 | 125.81 | 122.00 | 5,085,900 |
Mar 23, 2022 | 125.62 | 126.62 | 125.57 | 126.59 | 122.76 | 4,621,600 |
Mar 22, 2022 | 125.45 | 125.69 | 124.96 | 125.02 | 121.24 | 3,683,400 |
Mar 21, 2022 | 126.12 | 126.47 | 125.45 | 125.60 | 121.80 | 3,459,200 |
Mar 18, 2022 | 126.64 | 127.36 | 126.48 | 126.72 | 122.88 | 4,485,100 |
Mar 17, 2022 | 126.03 | 127.15 | 125.83 | 127.11 | 123.26 | 3,732,400 |
Mar 16, 2022 | 125.92 | 126.18 | 124.55 | 125.40 | 121.60 | 5,880,300 |
Mar 15, 2022 | 127.21 | 127.28 | 126.11 | 126.13 | 122.31 | 4,662,200 |
Mar 14, 2022 | 127.77 | 127.77 | 127.08 | 127.08 | 123.23 | 3,650,600 |
Mar 11, 2022 | 127.99 | 128.60 | 127.95 | 128.50 | 124.61 | 5,043,700 |
Mar 10, 2022 | 127.28 | 127.86 | 126.78 | 127.60 | 123.74 | 4,035,000 |
Mar 09, 2022 | 128.33 | 128.52 | 127.41 | 127.88 | 124.01 | 8,093,400 |
Mar 08, 2022 | 128.75 | 129.48 | 128.33 | 129.16 | 125.25 | 6,291,000 |
Mar 07, 2022 | 127.94 | 128.76 | 127.89 | 128.54 | 124.65 | 6,720,100 |
Mar 04, 2022 | 127.66 | 128.48 | 127.66 | 127.85 | 123.98 | 4,735,200 |
Mar 03, 2022 | 127.20 | 127.40 | 126.84 | 126.88 | 123.04 | 4,892,900 |
Mar 02, 2022 | 127.62 | 127.74 | 127.00 | 127.03 | 123.18 | 5,829,800 |
Mar 01, 2022 | 127.29 | 128.30 | 127.28 | 127.86 | 123.99 | 8,968,800 |
Mar 01, 2022 | 0.229 Dividend | |||||
Feb 28, 2022 | 125.84 | 127.25 | 125.83 | 127.18 | 123.11 | 7,282,300 |
Feb 25, 2022 | 124.92 | 125.04 | 124.63 | 125.01 | 121.01 | 4,615,600 |
Feb 24, 2022 | 126.26 | 126.50 | 124.77 | 125.12 | 121.11 | 10,218,600 |
Feb 23, 2022 | 124.27 | 124.80 | 124.07 | 124.61 | 120.62 | 4,752,600 |
Feb 22, 2022 | 124.19 | 124.53 | 124.08 | 124.52 | 120.53 | 4,772,200 |
Feb 18, 2022 | 124.03 | 124.16 | 123.92 | 124.14 | 120.17 | 8,066,300 |
Feb 17, 2022 | 123.70 | 123.97 | 123.07 | 123.73 | 119.77 | 7,624,000 |
Feb 16, 2022 | 123.46 | 123.65 | 123.29 | 123.45 | 119.50 | 5,819,200 |
Feb 15, 2022 | 123.37 | 123.49 | 123.20 | 123.21 | 119.27 | 7,243,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |