Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 350.40 | 357.83 | 350.40 | 357.51 | 357.51 | 1,848,200 |
04 Aug 2022 | 354.67 | 358.61 | 349.65 | 356.07 | 356.07 | 2,339,500 |
03 Aug 2022 | 350.00 | 356.48 | 348.54 | 354.13 | 354.13 | 2,921,200 |
02 Aug 2022 | 347.08 | 351.15 | 343.98 | 349.01 | 349.01 | 2,878,800 |
01 Aug 2022 | 347.81 | 354.84 | 345.66 | 350.54 | 350.54 | 2,289,400 |
29 July 2022 | 354.13 | 356.80 | 349.96 | 353.79 | 353.79 | 3,176,800 |
28 July 2022 | 348.00 | 353.26 | 340.62 | 352.45 | 352.45 | 3,635,500 |
27 July 2022 | 343.01 | 348.92 | 331.24 | 343.27 | 343.27 | 4,580,300 |
26 July 2022 | 342.65 | 344.63 | 339.30 | 341.28 | 341.28 | 2,254,200 |
25 July 2022 | 344.45 | 345.54 | 340.11 | 344.21 | 344.21 | 2,180,100 |
22 July 2022 | 348.88 | 351.09 | 340.40 | 343.88 | 343.88 | 2,253,000 |
21 July 2022 | 341.87 | 347.23 | 340.06 | 346.92 | 346.92 | 2,230,800 |
20 July 2022 | 340.38 | 343.31 | 336.29 | 341.27 | 341.27 | 2,563,600 |
19 July 2022 | 331.78 | 342.01 | 331.78 | 340.38 | 340.38 | 2,689,800 |
18 July 2022 | 335.50 | 337.51 | 329.79 | 331.01 | 331.01 | 2,468,500 |
15 July 2022 | 333.63 | 335.57 | 329.76 | 332.57 | 332.57 | 3,387,400 |
14 July 2022 | 316.16 | 327.58 | 315.39 | 325.03 | 325.03 | 2,743,900 |
13 July 2022 | 315.95 | 324.93 | 313.81 | 323.37 | 323.37 | 2,442,600 |
12 July 2022 | 320.21 | 327.36 | 320.21 | 322.86 | 322.86 | 2,761,500 |
11 July 2022 | 319.38 | 326.22 | 319.15 | 324.19 | 324.19 | 2,073,800 |
08 July 2022 | 322.78 | 324.98 | 319.35 | 323.06 | 323.06 | 1,662,100 |
07 July 2022 | 322.35 | 324.86 | 319.52 | 324.07 | 324.07 | 2,202,100 |
07 July 2022 | 0.49 Dividend | |||||
06 July 2022 | 319.00 | 322.36 | 315.72 | 320.17 | 319.68 | 2,219,200 |
05 July 2022 | 313.08 | 320.31 | 309.46 | 319.26 | 318.77 | 2,112,100 |
01 July 2022 | 314.10 | 318.94 | 311.31 | 318.24 | 317.75 | 2,287,700 |
30 June 2022 | 315.30 | 318.29 | 309.69 | 315.48 | 315.00 | 3,411,500 |
29 June 2022 | 319.11 | 326.11 | 318.41 | 322.59 | 322.10 | 3,779,500 |
28 June 2022 | 332.70 | 337.15 | 318.12 | 318.29 | 317.80 | 3,394,200 |
27 June 2022 | 331.97 | 331.97 | 327.12 | 328.83 | 328.33 | 2,810,800 |
24 June 2022 | 319.22 | 330.81 | 319.22 | 330.50 | 329.99 | 4,318,900 |
23 June 2022 | 318.90 | 319.98 | 313.54 | 316.76 | 316.28 | 2,387,600 |
22 June 2022 | 313.47 | 319.04 | 311.36 | 316.15 | 315.67 | 2,671,500 |
21 June 2022 | 316.05 | 320.23 | 314.88 | 317.40 | 316.91 | 3,193,700 |
17 June 2022 | 307.00 | 314.14 | 303.65 | 310.69 | 310.21 | 6,235,300 |
16 June 2022 | 316.09 | 316.45 | 305.08 | 308.78 | 308.31 | 4,528,500 |
15 June 2022 | 327.41 | 330.63 | 319.43 | 325.39 | 324.89 | 2,357,800 |
14 June 2022 | 320.10 | 324.00 | 319.66 | 322.14 | 321.65 | 2,788,400 |
13 June 2022 | 322.00 | 330.90 | 317.92 | 319.74 | 319.25 | 4,825,100 |
10 June 2022 | 341.33 | 344.31 | 334.60 | 334.75 | 334.24 | 3,300,500 |
09 June 2022 | 359.76 | 362.21 | 348.94 | 349.00 | 348.47 | 2,250,600 |
08 June 2022 | 365.00 | 367.12 | 360.98 | 362.33 | 361.78 | 1,709,600 |
07 June 2022 | 356.93 | 364.48 | 356.33 | 364.02 | 363.46 | 2,158,800 |
06 June 2022 | 362.00 | 368.31 | 358.53 | 360.14 | 359.59 | 2,196,100 |
03 June 2022 | 359.48 | 360.95 | 355.77 | 357.82 | 357.27 | 2,076,600 |
02 June 2022 | 360.49 | 365.05 | 357.76 | 363.08 | 362.52 | 2,484,200 |
01 June 2022 | 358.20 | 364.44 | 354.85 | 357.06 | 356.51 | 2,190,000 |
31 May 2022 | 353.09 | 360.97 | 351.14 | 357.87 | 357.32 | 3,873,800 |
27 May 2022 | 353.39 | 357.79 | 352.11 | 357.78 | 357.23 | 2,658,700 |
26 May 2022 | 348.00 | 353.25 | 346.01 | 349.89 | 349.35 | 2,817,400 |
25 May 2022 | 340.58 | 347.74 | 339.21 | 344.76 | 344.23 | 3,033,400 |
24 May 2022 | 343.89 | 344.00 | 335.98 | 340.69 | 340.17 | 2,561,500 |
23 May 2022 | 339.03 | 351.30 | 338.96 | 348.43 | 347.90 | 3,420,800 |
20 May 2022 | 335.70 | 339.61 | 327.69 | 336.18 | 335.67 | 3,428,700 |
19 May 2022 | 330.00 | 336.21 | 324.43 | 332.22 | 331.71 | 4,380,700 |
18 May 2022 | 333.62 | 341.60 | 333.56 | 335.90 | 335.39 | 4,521,400 |
17 May 2022 | 340.11 | 341.18 | 332.53 | 338.86 | 338.34 | 2,802,300 |
16 May 2022 | 328.54 | 333.55 | 325.03 | 329.73 | 329.23 | 2,062,300 |
13 May 2022 | 327.67 | 335.23 | 326.09 | 332.80 | 332.29 | 3,536,000 |
12 May 2022 | 321.77 | 325.58 | 312.77 | 321.24 | 320.75 | 3,891,500 |
11 May 2022 | 325.48 | 331.00 | 318.55 | 325.87 | 325.37 | 4,263,900 |
10 May 2022 | 332.31 | 333.68 | 323.05 | 325.33 | 324.83 | 5,003,500 |
09 May 2022 | 341.00 | 342.39 | 324.89 | 327.99 | 327.49 | 5,777,400 |
06 May 2022 | 346.25 | 351.26 | 340.78 | 347.12 | 346.59 | 3,635,200 |
05 May 2022 | 362.10 | 367.77 | 349.03 | 353.37 | 352.83 | 3,424,800 |
04 May 2022 | 359.37 | 369.24 | 353.66 | 368.52 | 367.96 | 3,346,600 |
03 May 2022 | 361.59 | 363.44 | 353.44 | 357.79 | 357.24 | 2,686,900 |
02 May 2022 | 363.00 | 364.93 | 350.59 | 359.04 | 358.49 | 3,903,800 |
29 Apr 2022 | 372.05 | 377.12 | 361.75 | 363.38 | 362.82 | 4,741,800 |
28 Apr 2022 | 369.13 | 381.97 | 368.79 | 378.83 | 378.25 | 6,843,300 |
27 Apr 2022 | 357.00 | 373.74 | 356.00 | 361.57 | 361.02 | 5,702,300 |
26 Apr 2022 | 347.94 | 350.06 | 343.58 | 344.11 | 343.58 | 3,116,400 |
25 Apr 2022 | 349.28 | 355.06 | 347.15 | 354.60 | 354.06 | 3,380,400 |
22 Apr 2022 | 360.50 | 362.10 | 350.61 | 351.18 | 350.64 | 2,968,800 |
21 Apr 2022 | 369.48 | 375.22 | 363.46 | 364.44 | 363.88 | 3,605,300 |
20 Apr 2022 | 366.66 | 371.89 | 363.87 | 365.29 | 364.73 | 3,377,300 |
19 Apr 2022 | 356.81 | 364.67 | 356.07 | 363.87 | 363.31 | 2,999,300 |
18 Apr 2022 | 353.99 | 360.76 | 353.22 | 356.80 | 356.25 | 1,871,400 |
14 Apr 2022 | 357.18 | 362.95 | 356.87 | 357.82 | 357.27 | 3,358,900 |
13 Apr 2022 | 344.41 | 357.00 | 342.87 | 355.14 | 354.60 | 3,048,500 |
12 Apr 2022 | 350.00 | 354.48 | 344.48 | 345.80 | 345.27 | 4,038,500 |
11 Apr 2022 | 350.64 | 351.50 | 345.82 | 347.37 | 346.84 | 1,809,200 |
08 Apr 2022 | 347.30 | 355.89 | 345.65 | 352.27 | 351.73 | 2,235,100 |
07 Apr 2022 | 351.18 | 352.90 | 345.81 | 349.55 | 349.02 | 2,848,500 |
07 Apr 2022 | 0.49 Dividend | |||||
06 Apr 2022 | 356.47 | 357.09 | 349.58 | 353.55 | 352.52 | 3,864,500 |
05 Apr 2022 | 363.31 | 367.63 | 361.93 | 363.32 | 362.26 | 2,215,900 |
04 Apr 2022 | 364.25 | 369.76 | 363.15 | 366.91 | 365.84 | 3,027,200 |
01 Apr 2022 | 359.22 | 367.89 | 358.17 | 363.97 | 362.91 | 3,806,800 |
31 Mar 2022 | 359.58 | 364.12 | 357.36 | 357.38 | 356.34 | 4,095,700 |
30 Mar 2022 | 364.01 | 368.28 | 359.62 | 362.24 | 361.18 | 2,614,200 |
29 Mar 2022 | 358.72 | 370.76 | 357.10 | 367.55 | 366.48 | 5,512,400 |
28 Mar 2022 | 348.51 | 350.56 | 343.53 | 350.49 | 349.47 | 3,134,600 |
25 Mar 2022 | 350.41 | 351.54 | 345.65 | 349.02 | 348.00 | 2,173,800 |
24 Mar 2022 | 342.25 | 349.45 | 340.70 | 349.35 | 348.33 | 2,482,700 |
23 Mar 2022 | 343.40 | 346.73 | 341.75 | 342.18 | 341.18 | 2,527,800 |
22 Mar 2022 | 346.78 | 353.93 | 345.51 | 349.53 | 348.51 | 4,669,900 |
21 Mar 2022 | 346.02 | 350.00 | 342.49 | 345.58 | 344.57 | 6,053,800 |
18 Mar 2022 | 346.70 | 352.74 | 342.49 | 350.09 | 349.07 | 6,790,800 |
17 Mar 2022 | 341.60 | 346.88 | 339.75 | 346.44 | 345.43 | 3,244,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |