Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 814.25 | 814.25 | 814.25 | 814.25 | 814.25 | - |
Aug 05, 2022 | 820.00 | 820.00 | 814.25 | 814.25 | 814.25 | 540 |
Aug 04, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 817.68 | - |
Aug 03, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 817.68 | 579 |
Aug 02, 2022 | 790.05 | 810.80 | 790.05 | 810.80 | 810.80 | 1,959 |
Aug 01, 2022 | 786.97 | 786.97 | 786.97 | 786.97 | 786.97 | - |
Jul 29, 2022 | 779.99 | 786.97 | 779.99 | 786.97 | 786.97 | 925 |
Jul 28, 2022 | 768.00 | 770.00 | 768.00 | 770.00 | 770.00 | 2,146 |
Jul 27, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 26, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 25, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 22, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 21, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 472 |
Jul 20, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 19, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 18, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
Jul 15, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 692 |
Jul 14, 2022 | 752.00 | 755.00 | 752.00 | 755.00 | 755.00 | 592 |
Jul 13, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 757.01 | - |
Jul 12, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 757.01 | 581 |
Jul 11, 2022 | 754.65 | 754.65 | 754.65 | 754.65 | 754.65 | 291 |
Jul 08, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
Jul 07, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 257 |
Jul 06, 2022 | 769.61 | 769.61 | 755.01 | 755.01 | 755.01 | 1,256 |
Jul 05, 2022 | 769.04 | 769.04 | 769.04 | 769.04 | 769.04 | - |
Jul 01, 2022 | 769.04 | 769.04 | 769.04 | 769.04 | 769.04 | - |
Jun 30, 2022 | 753.00 | 769.04 | 732.20 | 769.04 | 769.04 | 16,953 |
Jun 29, 2022 | 725.05 | 736.21 | 725.05 | 736.21 | 736.21 | 996 |
Jun 28, 2022 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 840 |
Jun 27, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
Jun 24, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
Jun 23, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
Jun 22, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 261 |
Jun 21, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jun 17, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jun 16, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jun 15, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jun 14, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jun 13, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 374 |
Jun 10, 2022 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | 684 |
Jun 09, 2022 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 241 |
Jun 08, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
Jun 07, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
Jun 06, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
Jun 03, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
Jun 02, 2022 | 776.95 | 776.95 | 765.30 | 765.30 | 765.30 | 2,512 |
Jun 01, 2022 | 773.13 | 773.13 | 773.13 | 773.13 | 773.13 | - |
May 31, 2022 | 770.00 | 773.13 | 770.00 | 773.13 | 773.13 | 1,508 |
May 27, 2022 | 769.52 | 782.99 | 769.52 | 782.99 | 782.99 | 3,600 |
May 26, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
May 25, 2022 | 728.00 | 735.00 | 728.00 | 735.00 | 735.00 | 797 |
May 24, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 23, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 20, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 19, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 18, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 17, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 16, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 13, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
May 12, 2022 | 725.00 | 728.00 | 719.28 | 724.00 | 724.00 | 1,420 |
May 11, 2022 | 740.01 | 740.01 | 726.00 | 726.00 | 726.00 | 1,493 |
May 10, 2022 | 746.01 | 746.01 | 725.26 | 735.00 | 735.00 | 2,592 |
May 09, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
May 06, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
May 05, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
May 04, 2022 | 765.00 | 765.00 | 764.97 | 765.00 | 765.00 | 7,857 |
May 03, 2022 | 770.00 | 778.38 | 760.00 | 765.00 | 765.00 | 3,078 |
May 02, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
Apr 29, 2022 | 779.79 | 788.00 | 779.79 | 785.00 | 785.00 | 1,519 |
Apr 28, 2022 | 777.00 | 780.00 | 777.00 | 780.00 | 780.00 | 3,926 |
Apr 27, 2022 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 453 |
Apr 26, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
Apr 25, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
Apr 22, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
Apr 21, 2022 | 794.00 | 794.00 | 783.50 | 785.00 | 785.00 | 1,023 |
Apr 20, 2022 | 794.72 | 794.72 | 794.72 | 794.72 | 794.72 | - |
Apr 19, 2022 | 794.72 | 794.72 | 794.72 | 794.72 | 794.72 | 449 |
Apr 18, 2022 | 799.84 | 799.84 | 799.84 | 799.84 | 799.84 | 286 |
Apr 14, 2022 | 800.07 | 800.07 | 800.07 | 800.07 | 800.07 | - |
Apr 13, 2022 | 805.07 | 805.07 | 800.07 | 800.07 | 800.07 | 1,140 |
Apr 12, 2022 | 817.90 | 817.90 | 817.90 | 817.90 | 817.90 | - |
Apr 11, 2022 | 817.90 | 817.90 | 817.90 | 817.90 | 817.90 | - |
Apr 08, 2022 | 808.00 | 817.90 | 808.00 | 817.90 | 817.90 | 529 |
Apr 07, 2022 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 5,948 |
Apr 06, 2022 | 800.03 | 800.03 | 798.50 | 800.00 | 800.00 | 8,343 |
Apr 05, 2022 | 800.04 | 800.04 | 800.04 | 800.04 | 800.04 | - |
Apr 04, 2022 | 800.04 | 800.04 | 800.04 | 800.04 | 800.04 | - |
Apr 01, 2022 | 799.96 | 800.04 | 799.96 | 800.04 | 800.04 | 333 |
Mar 31, 2022 | 786.86 | 790.10 | 785.05 | 790.00 | 790.00 | 13,239 |
Mar 30, 2022 | 799.00 | 802.54 | 799.00 | 802.00 | 802.00 | 1,248 |
Mar 30, 2022 | 8.75 Dividend | |||||
Mar 29, 2022 | 798.89 | 807.02 | 798.89 | 807.02 | 798.27 | 1,862 |
Mar 28, 2022 | 802.09 | 802.09 | 792.00 | 799.67 | 791.00 | 2,220 |
Mar 25, 2022 | 792.15 | 806.30 | 789.00 | 806.30 | 797.56 | 806 |
Mar 24, 2022 | 800.00 | 800.00 | 800.00 | 800.00 | 791.33 | 391 |
Mar 23, 2022 | 808.00 | 808.00 | 808.00 | 808.00 | 799.24 | - |
Mar 22, 2022 | 797.00 | 809.50 | 797.00 | 808.00 | 799.24 | 1,790 |
Mar 21, 2022 | 807.12 | 820.79 | 807.12 | 820.79 | 811.89 | 997 |
Mar 18, 2022 | 806.00 | 819.50 | 806.00 | 807.00 | 798.25 | 1,025 |
Mar 17, 2022 | 790.01 | 790.01 | 790.01 | 790.01 | 781.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |