Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 224.14 | 226.80 | 223.93 | 224.80 | 224.80 | 42,536 |
08 Aug 2022 | 221.32 | 225.32 | 220.87 | 225.04 | 225.04 | 157,044 |
05 Aug 2022 | 221.71 | 224.37 | 220.15 | 223.85 | 223.85 | 74,396 |
04 Aug 2022 | 218.97 | 222.20 | 218.50 | 219.96 | 219.96 | 122,244 |
03 Aug 2022 | 219.94 | 220.00 | 214.76 | 217.90 | 217.90 | 115,879 |
02 Aug 2022 | 218.71 | 219.72 | 215.78 | 219.26 | 219.26 | 108,947 |
01 Aug 2022 | 213.95 | 218.70 | 213.50 | 218.40 | 218.40 | 111,912 |
29 July 2022 | 216.22 | 216.54 | 212.82 | 214.23 | 214.23 | 162,957 |
28 July 2022 | 213.00 | 216.28 | 210.06 | 215.54 | 215.54 | 116,987 |
27 July 2022 | 214.99 | 216.12 | 212.31 | 212.63 | 212.63 | 93,039 |
26 July 2022 | 210.16 | 213.12 | 208.79 | 212.58 | 212.58 | 78,382 |
25 July 2022 | 213.53 | 213.99 | 209.39 | 210.56 | 210.56 | 188,498 |
22 July 2022 | 210.00 | 214.47 | 207.90 | 214.00 | 214.00 | 195,184 |
21 July 2022 | 205.35 | 208.30 | 204.49 | 207.40 | 207.40 | 351,028 |
20 July 2022 | 203.33 | 205.40 | 201.71 | 204.94 | 204.94 | 119,719 |
19 July 2022 | 207.34 | 211.11 | 201.66 | 201.66 | 201.66 | 184,000 |
18 July 2022 | 214.89 | 215.46 | 210.03 | 211.77 | 211.77 | 109,280 |
15 July 2022 | 214.40 | 216.68 | 212.00 | 214.71 | 214.71 | 587,301 |
14 July 2022 | 203.27 | 211.19 | 203.17 | 211.19 | 211.19 | 174,406 |
13 July 2022 | 205.11 | 205.55 | 203.00 | 204.28 | 204.28 | 127,192 |
12 July 2022 | 204.95 | 205.70 | 203.55 | 205.00 | 205.00 | 172,425 |
11 July 2022 | 204.31 | 205.00 | 199.90 | 202.42 | 202.42 | 178,828 |
08 July 2022 | 200.91 | 202.58 | 199.86 | 202.16 | 202.16 | 127,354 |
07 July 2022 | 203.20 | 203.46 | 200.64 | 201.44 | 201.44 | 159,874 |
06 July 2022 | 199.13 | 204.73 | 199.13 | 202.98 | 202.98 | 131,891 |
05 July 2022 | 199.34 | 202.17 | 198.57 | 199.87 | 199.87 | 94,897 |
04 July 2022 | 203.54 | 204.63 | 198.78 | 199.29 | 199.29 | 134,686 |
01 July 2022 | 198.10 | 201.15 | 195.73 | 199.63 | 199.63 | 153,572 |
30 June 2022 | 199.48 | 201.68 | 198.24 | 198.70 | 198.70 | 172,329 |
29 June 2022 | 198.04 | 199.26 | 196.88 | 198.00 | 198.00 | 123,122 |
28 June 2022 | 203.79 | 206.99 | 200.67 | 202.28 | 202.28 | 171,668 |
27 June 2022 | 194.88 | 203.79 | 192.14 | 202.89 | 202.89 | 162,399 |
24 June 2022 | 198.51 | 199.63 | 193.84 | 195.16 | 195.16 | 151,490 |
23 June 2022 | 193.84 | 196.66 | 193.61 | 195.63 | 195.63 | 122,802 |
22 June 2022 | 191.55 | 192.81 | 190.71 | 191.37 | 191.37 | 123,888 |
21 June 2022 | 194.32 | 194.32 | 189.88 | 190.55 | 190.55 | 141,357 |
20 June 2022 | 191.55 | 193.82 | 190.98 | 193.55 | 193.55 | 127,944 |
17 June 2022 | 188.73 | 190.30 | 186.71 | 188.98 | 188.98 | 384,305 |
16 June 2022 | 195.58 | 196.18 | 191.56 | 191.85 | 191.85 | 312,382 |
15 June 2022 | 204.39 | 204.39 | 195.13 | 197.54 | 197.54 | 233,746 |
14 June 2022 | 207.17 | 207.17 | 200.07 | 205.64 | 205.64 | 238,330 |
10 June 2022 | 215.37 | 216.83 | 213.37 | 214.54 | 214.54 | 101,054 |
09 June 2022 | 218.22 | 218.22 | 216.04 | 216.30 | 216.30 | 82,651 |
08 June 2022 | 214.84 | 219.98 | 214.51 | 217.75 | 217.75 | 100,937 |
07 June 2022 | 216.01 | 216.34 | 212.20 | 213.53 | 213.53 | 117,308 |
06 June 2022 | 218.79 | 219.35 | 216.60 | 218.06 | 218.06 | 61,019 |
03 June 2022 | 220.42 | 221.24 | 217.63 | 218.96 | 218.96 | 86,925 |
02 June 2022 | 218.12 | 219.26 | 216.14 | 217.89 | 217.89 | 112,255 |
01 June 2022 | 224.99 | 225.76 | 221.01 | 221.90 | 221.90 | 92,537 |
31 May 2022 | 225.00 | 226.44 | 222.54 | 222.97 | 222.97 | 250,286 |
30 May 2022 | 221.35 | 224.77 | 219.04 | 224.77 | 224.77 | 95,305 |
27 May 2022 | 220.35 | 221.81 | 216.89 | 218.50 | 218.50 | 76,727 |
26 May 2022 | 215.41 | 219.37 | 215.41 | 218.43 | 218.43 | 97,587 |
25 May 2022 | 215.73 | 218.38 | 212.95 | 217.33 | 217.33 | 93,106 |
24 May 2022 | 218.91 | 219.17 | 215.73 | 216.71 | 216.71 | 103,989 |
23 May 2022 | 216.00 | 219.56 | 215.62 | 219.33 | 219.33 | 94,153 |
20 May 2022 | 214.73 | 216.40 | 214.11 | 215.80 | 215.80 | 86,027 |
19 May 2022 | 213.30 | 216.00 | 212.11 | 214.27 | 214.27 | 103,951 |
18 May 2022 | 215.06 | 217.42 | 214.05 | 216.95 | 216.95 | 87,554 |
17 May 2022 | 211.14 | 212.44 | 209.66 | 211.98 | 211.98 | 105,591 |
16 May 2022 | 218.60 | 218.81 | 212.01 | 212.31 | 212.31 | 117,637 |
13 May 2022 | 211.83 | 215.58 | 209.00 | 214.56 | 214.56 | 161,391 |
12 May 2022 | 213.64 | 213.64 | 208.11 | 208.59 | 208.59 | 153,554 |
11 May 2022 | 210.80 | 214.65 | 209.32 | 214.38 | 214.38 | 261,214 |
10 May 2022 | 213.07 | 215.12 | 207.88 | 210.47 | 210.47 | 198,414 |
09 May 2022 | 219.01 | 220.36 | 215.36 | 216.48 | 216.48 | 123,757 |
06 May 2022 | 224.05 | 225.86 | 214.11 | 219.39 | 219.39 | 193,774 |
05 May 2022 | 230.18 | 231.84 | 228.91 | 229.08 | 229.08 | 99,339 |
04 May 2022 | 228.40 | 230.60 | 227.74 | 228.97 | 228.97 | 76,657 |
03 May 2022 | 225.90 | 228.43 | 224.02 | 226.69 | 226.69 | 88,870 |
02 May 2022 | 227.82 | 229.50 | 223.22 | 226.57 | 226.57 | 190,185 |
29 Apr 2022 | 229.41 | 231.74 | 228.19 | 231.74 | 231.74 | 206,981 |
28 Apr 2022 | 231.48 | 232.33 | 227.67 | 229.47 | 229.47 | 138,013 |
27 Apr 2022 | 230.90 | 232.31 | 229.05 | 230.75 | 230.75 | 113,092 |
26 Apr 2022 | 228.68 | 233.29 | 228.68 | 231.92 | 231.92 | 154,541 |
22 Apr 2022 | 235.03 | 236.15 | 232.50 | 233.17 | 233.17 | 101,376 |
21 Apr 2022 | 231.06 | 236.43 | 230.01 | 236.16 | 236.16 | 214,515 |
20 Apr 2022 | 226.65 | 227.56 | 225.03 | 227.20 | 227.20 | 134,891 |
19 Apr 2022 | 225.00 | 225.87 | 223.08 | 224.45 | 224.45 | 84,574 |
14 Apr 2022 | 221.20 | 226.40 | 221.01 | 226.11 | 226.11 | 73,615 |
13 Apr 2022 | 222.83 | 225.12 | 221.80 | 224.72 | 224.72 | 100,563 |
12 Apr 2022 | 224.86 | 228.66 | 222.15 | 222.42 | 222.42 | 108,322 |
11 Apr 2022 | 224.04 | 224.90 | 220.94 | 224.48 | 224.48 | 121,081 |
08 Apr 2022 | 225.83 | 226.74 | 223.29 | 225.95 | 225.95 | 120,413 |
07 Apr 2022 | 224.94 | 225.47 | 223.80 | 224.79 | 224.79 | 99,798 |
06 Apr 2022 | 223.45 | 226.54 | 222.00 | 225.15 | 225.15 | 131,565 |
05 Apr 2022 | 224.29 | 226.23 | 222.10 | 224.33 | 224.33 | 161,368 |
04 Apr 2022 | 223.55 | 226.68 | 223.04 | 225.44 | 225.44 | 67,430 |
01 Apr 2022 | 224.01 | 224.54 | 220.00 | 223.04 | 223.04 | 142,180 |
31 Mar 2022 | 225.00 | 226.81 | 223.16 | 225.33 | 225.33 | 235,643 |
30 Mar 2022 | 219.79 | 223.10 | 219.48 | 222.75 | 222.75 | 114,413 |
29 Mar 2022 | 217.92 | 220.07 | 216.84 | 218.88 | 218.88 | 120,219 |
28 Mar 2022 | 221.42 | 223.88 | 215.61 | 215.80 | 215.80 | 132,181 |
28 Mar 2022 | 1.55 Dividend | |||||
25 Mar 2022 | 221.31 | 223.94 | 220.00 | 222.86 | 221.31 | 128,152 |
24 Mar 2022 | 220.00 | 222.99 | 217.71 | 221.53 | 219.99 | 158,753 |
23 Mar 2022 | 226.12 | 227.29 | 222.41 | 223.32 | 221.77 | 107,057 |
22 Mar 2022 | 224.19 | 225.32 | 221.99 | 224.27 | 222.71 | 96,130 |
21 Mar 2022 | 225.17 | 226.62 | 223.52 | 223.70 | 222.14 | 114,747 |
18 Mar 2022 | 223.47 | 224.10 | 220.09 | 222.76 | 221.21 | 296,446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |