Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 149.61 | 149.79 | 147.78 | 148.11 | 148.11 | 5,073,100 |
Aug 18, 2022 | 150.22 | 151.45 | 149.64 | 150.85 | 150.85 | 4,988,400 |
Aug 17, 2022 | 149.77 | 151.22 | 148.99 | 150.07 | 150.07 | 6,316,400 |
Aug 16, 2022 | 150.87 | 151.86 | 149.74 | 151.15 | 151.15 | 5,495,300 |
Aug 15, 2022 | 150.01 | 151.78 | 149.84 | 151.56 | 151.56 | 3,581,300 |
Aug 12, 2022 | 148.64 | 150.62 | 148.18 | 150.61 | 150.61 | 4,046,800 |
Aug 11, 2022 | 149.18 | 150.05 | 147.40 | 147.67 | 147.67 | 5,512,900 |
Aug 10, 2022 | 147.74 | 148.37 | 146.56 | 148.25 | 148.25 | 9,636,600 |
Aug 09, 2022 | 144.59 | 144.88 | 143.53 | 144.31 | 144.31 | 4,282,800 |
Aug 08, 2022 | 146.89 | 148.03 | 144.98 | 145.77 | 145.77 | 5,551,100 |
Aug 05, 2022 | 145.00 | 147.43 | 144.88 | 147.02 | 147.02 | 3,956,100 |
Aug 04, 2022 | 146.64 | 147.43 | 145.70 | 147.36 | 147.36 | 5,839,900 |
Aug 03, 2022 | 143.59 | 147.10 | 143.56 | 146.69 | 146.69 | 7,121,600 |
Aug 02, 2022 | 142.67 | 144.54 | 141.66 | 142.89 | 142.89 | 7,960,900 |
Aug 01, 2022 | 142.92 | 145.35 | 142.57 | 143.91 | 143.91 | 6,257,900 |
Jul 29, 2022 | 142.48 | 144.67 | 141.88 | 144.22 | 144.22 | 5,086,300 |
Jul 28, 2022 | 140.07 | 142.36 | 138.82 | 142.04 | 142.04 | 6,204,000 |
Jul 27, 2022 | 136.35 | 140.64 | 136.15 | 139.91 | 139.91 | 8,538,100 |
Jul 26, 2022 | 136.24 | 136.28 | 133.64 | 134.14 | 134.14 | 5,083,900 |
Jul 25, 2022 | 137.16 | 137.31 | 135.32 | 136.35 | 136.35 | 6,975,600 |
Jul 22, 2022 | 139.08 | 139.65 | 136.43 | 137.22 | 137.22 | 5,291,800 |
Jul 21, 2022 | 137.38 | 139.17 | 135.95 | 139.14 | 139.14 | 6,478,800 |
Jul 20, 2022 | 135.12 | 137.78 | 134.76 | 137.21 | 137.21 | 6,268,600 |
Jul 19, 2022 | 132.56 | 135.24 | 131.76 | 135.10 | 135.10 | 6,165,300 |
Jul 18, 2022 | 133.68 | 134.16 | 130.60 | 131.10 | 131.10 | 4,948,800 |
Jul 15, 2022 | 131.34 | 132.44 | 130.79 | 132.38 | 132.38 | 6,764,600 |
Jul 14, 2022 | 127.88 | 130.55 | 126.23 | 130.09 | 130.09 | 6,864,400 |
Jul 13, 2022 | 126.82 | 129.74 | 126.26 | 128.91 | 128.91 | 7,581,300 |
Jul 12, 2022 | 131.52 | 132.26 | 128.49 | 129.25 | 129.25 | 8,276,700 |
Jul 11, 2022 | 131.71 | 132.28 | 130.14 | 131.04 | 131.04 | 5,708,300 |
Jul 08, 2022 | 131.39 | 133.30 | 130.98 | 132.87 | 132.87 | 6,313,500 |
Jul 07, 2022 | 130.69 | 133.11 | 130.69 | 132.81 | 132.81 | 6,541,100 |
Jul 06, 2022 | 129.29 | 131.16 | 128.65 | 130.12 | 130.12 | 8,083,500 |
Jul 05, 2022 | 125.68 | 129.04 | 124.96 | 129.01 | 129.01 | 7,170,500 |
Jul 01, 2022 | 126.32 | 127.73 | 125.23 | 127.41 | 127.41 | 6,965,300 |
Jun 30, 2022 | 127.13 | 128.72 | 125.11 | 127.12 | 127.12 | 7,860,200 |
Jun 29, 2022 | 128.42 | 129.61 | 127.38 | 128.84 | 128.84 | 6,803,600 |
Jun 28, 2022 | 132.67 | 133.99 | 128.52 | 128.58 | 128.58 | 7,630,400 |
Jun 27, 2022 | 133.88 | 134.28 | 131.95 | 132.55 | 132.55 | 6,958,600 |
Jun 24, 2022 | 130.30 | 133.48 | 130.30 | 133.45 | 133.45 | 12,746,100 |
Jun 23, 2022 | 128.01 | 129.07 | 126.84 | 128.82 | 128.82 | 8,021,100 |
Jun 22, 2022 | 126.07 | 128.68 | 125.72 | 126.92 | 126.92 | 7,581,700 |
Jun 21, 2022 | 126.11 | 128.36 | 126.11 | 127.46 | 127.46 | 8,622,500 |
Jun 21, 2022 | 0.323 Dividend | |||||
Jun 17, 2022 | 123.47 | 125.80 | 122.60 | 124.62 | 124.30 | 13,842,100 |
Jun 16, 2022 | 125.46 | 125.57 | 122.47 | 123.49 | 123.17 | 16,345,400 |
Jun 15, 2022 | 127.64 | 130.63 | 125.91 | 128.73 | 128.40 | 12,534,800 |
Jun 14, 2022 | 126.22 | 126.91 | 124.90 | 126.07 | 125.74 | 9,125,200 |
Jun 13, 2022 | 126.96 | 128.17 | 124.82 | 125.28 | 124.96 | 18,166,300 |
Jun 10, 2022 | 133.98 | 134.40 | 131.05 | 131.09 | 130.75 | 10,443,200 |
Jun 09, 2022 | 139.05 | 140.41 | 136.30 | 136.33 | 135.98 | 4,882,600 |
Jun 08, 2022 | 141.25 | 141.93 | 139.68 | 140.07 | 139.71 | 4,407,100 |
Jun 07, 2022 | 138.51 | 141.94 | 138.23 | 141.67 | 141.30 | 5,508,300 |
Jun 06, 2022 | 141.75 | 142.63 | 139.31 | 140.00 | 139.64 | 6,294,800 |
Jun 03, 2022 | 140.70 | 141.67 | 139.34 | 139.99 | 139.63 | 5,631,900 |
Jun 02, 2022 | 139.04 | 143.43 | 138.39 | 143.42 | 143.05 | 6,934,200 |
Jun 01, 2022 | 141.96 | 142.92 | 138.99 | 140.03 | 139.67 | 6,652,400 |
May 31, 2022 | 140.91 | 141.83 | 139.08 | 140.45 | 140.09 | 9,710,400 |
May 27, 2022 | 138.36 | 141.49 | 138.10 | 141.46 | 141.09 | 8,140,900 |
May 26, 2022 | 132.84 | 137.42 | 132.56 | 136.83 | 136.48 | 7,778,300 |
May 25, 2022 | 131.21 | 134.61 | 131.11 | 133.62 | 133.27 | 6,828,300 |
May 24, 2022 | 132.20 | 132.87 | 129.77 | 132.08 | 131.74 | 8,561,000 |
May 23, 2022 | 131.47 | 134.24 | 131.06 | 134.07 | 133.72 | 8,609,800 |
May 20, 2022 | 132.59 | 132.95 | 127.04 | 131.06 | 130.72 | 10,126,300 |
May 19, 2022 | 131.23 | 133.02 | 130.15 | 130.77 | 130.43 | 10,437,400 |
May 18, 2022 | 136.73 | 137.13 | 131.72 | 132.22 | 131.88 | 11,835,100 |
May 17, 2022 | 137.56 | 138.77 | 136.00 | 138.56 | 138.20 | 9,301,100 |
May 16, 2022 | 134.73 | 136.47 | 133.51 | 134.66 | 134.31 | 8,711,700 |
May 13, 2022 | 133.28 | 136.53 | 132.42 | 135.86 | 135.51 | 12,247,700 |
May 12, 2022 | 130.89 | 133.40 | 128.43 | 131.49 | 131.15 | 18,253,300 |
May 11, 2022 | 135.95 | 138.53 | 132.45 | 132.86 | 132.52 | 17,390,900 |
May 10, 2022 | 138.35 | 139.13 | 135.15 | 137.19 | 136.83 | 18,185,200 |
May 09, 2022 | 138.03 | 138.92 | 134.51 | 135.13 | 134.78 | 20,562,300 |
May 06, 2022 | 140.42 | 142.82 | 138.46 | 140.57 | 140.21 | 17,431,100 |
May 05, 2022 | 146.68 | 146.86 | 140.02 | 141.71 | 141.34 | 18,221,100 |
May 04, 2022 | 144.38 | 149.14 | 141.99 | 148.87 | 148.48 | 14,325,200 |
May 03, 2022 | 143.55 | 144.70 | 142.49 | 143.82 | 143.45 | 13,734,900 |
May 02, 2022 | 141.26 | 143.76 | 139.66 | 143.57 | 143.20 | 18,502,200 |
Apr 29, 2022 | 145.96 | 147.66 | 141.15 | 141.42 | 141.05 | 14,794,900 |
Apr 28, 2022 | 144.12 | 148.41 | 143.35 | 147.57 | 147.19 | 13,881,200 |
Apr 27, 2022 | 141.38 | 144.62 | 141.07 | 141.89 | 141.52 | 20,024,300 |
Apr 26, 2022 | 143.91 | 144.13 | 139.75 | 139.82 | 139.46 | 12,976,600 |
Apr 25, 2022 | 142.45 | 145.33 | 141.56 | 145.23 | 144.85 | 14,353,800 |
Apr 22, 2022 | 147.04 | 147.90 | 142.88 | 143.08 | 142.71 | 11,047,400 |
Apr 21, 2022 | 151.20 | 152.62 | 146.75 | 147.20 | 146.82 | 9,254,600 |
Apr 20, 2022 | 151.33 | 151.73 | 149.30 | 149.74 | 149.35 | 7,826,300 |
Apr 19, 2022 | 146.75 | 150.14 | 146.21 | 149.88 | 149.49 | 6,781,100 |
Apr 18, 2022 | 145.92 | 148.07 | 145.88 | 147.12 | 146.74 | 7,030,300 |
Apr 14, 2022 | 150.45 | 150.72 | 146.57 | 146.64 | 146.26 | 8,703,500 |
Apr 13, 2022 | 148.00 | 150.75 | 147.45 | 150.29 | 149.90 | 7,223,400 |
Apr 12, 2022 | 150.41 | 151.55 | 147.35 | 147.91 | 147.53 | 11,086,100 |
Apr 11, 2022 | 150.50 | 150.69 | 148.37 | 148.57 | 148.18 | 10,797,700 |
Apr 08, 2022 | 153.88 | 154.24 | 152.08 | 152.41 | 152.01 | 13,177,300 |
Apr 07, 2022 | 153.51 | 155.61 | 152.46 | 154.57 | 154.17 | 11,600,100 |
Apr 06, 2022 | 155.44 | 155.80 | 152.96 | 154.33 | 153.93 | 17,112,700 |
Apr 05, 2022 | 160.77 | 161.14 | 157.52 | 158.07 | 157.66 | 11,794,100 |
Apr 04, 2022 | 158.87 | 161.55 | 158.81 | 161.47 | 161.05 | 11,524,100 |
Apr 01, 2022 | 159.09 | 159.46 | 156.69 | 158.46 | 158.05 | 14,104,800 |
Mar 31, 2022 | 161.30 | 161.60 | 158.69 | 158.93 | 158.52 | 9,712,000 |
Mar 30, 2022 | 162.66 | 163.12 | 160.47 | 161.32 | 160.90 | 9,340,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |