Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 179.01 | 179.98 | 177.85 | 178.16 | 178.16 | 303,153 |
11 Aug 2022 | 179.93 | 179.93 | 177.80 | 179.56 | 179.56 | 642,500 |
10 Aug 2022 | 177.18 | 177.71 | 176.07 | 176.19 | 176.19 | 469,334 |
09 Aug 2022 | 176.98 | 179.63 | 176.94 | 178.12 | 178.12 | 613,510 |
08 Aug 2022 | 175.70 | 177.08 | 175.25 | 176.62 | 176.62 | 1,120,547 |
05 Aug 2022 | 175.02 | 176.93 | 174.34 | 176.93 | 176.93 | 715,982 |
04 Aug 2022 | 178.00 | 178.67 | 175.90 | 175.90 | 175.90 | 824,964 |
03 Aug 2022 | 177.81 | 178.54 | 175.91 | 176.39 | 176.39 | 651,568 |
02 Aug 2022 | 177.36 | 178.98 | 177.36 | 178.86 | 178.86 | 516,946 |
01 Aug 2022 | 180.00 | 180.60 | 176.78 | 179.90 | 179.90 | 731,700 |
29 July 2022 | 179.06 | 182.76 | 179.06 | 181.13 | 181.13 | 1,201,887 |
28 July 2022 | 176.97 | 179.43 | 176.00 | 178.89 | 178.89 | 1,619,662 |
27 July 2022 | 174.06 | 175.41 | 171.09 | 173.73 | 173.73 | 819,699 |
26 July 2022 | 173.15 | 176.41 | 173.15 | 175.63 | 175.63 | 552,161 |
25 July 2022 | 174.06 | 174.67 | 172.83 | 174.20 | 174.20 | 597,937 |
22 July 2022 | 174.30 | 177.35 | 174.21 | 174.24 | 174.24 | 1,390,407 |
21 July 2022 | 174.00 | 174.92 | 172.80 | 174.90 | 174.90 | 671,367 |
20 July 2022 | 172.00 | 175.12 | 171.61 | 174.17 | 174.17 | 860,505 |
19 July 2022 | 171.89 | 172.48 | 167.08 | 167.63 | 167.63 | 757,359 |
18 July 2022 | 171.00 | 173.33 | 170.81 | 173.33 | 173.33 | 427,938 |
15 July 2022 | 168.32 | 168.54 | 165.14 | 167.99 | 167.99 | 727,083 |
14 July 2022 | 169.67 | 171.00 | 169.25 | 171.00 | 171.00 | 932,571 |
13 July 2022 | 169.43 | 171.79 | 167.84 | 171.40 | 171.40 | 967,007 |
12 July 2022 | 170.33 | 171.28 | 166.80 | 167.67 | 167.67 | 648,458 |
11 July 2022 | 171.20 | 171.50 | 167.45 | 167.85 | 167.85 | 445,586 |
08 July 2022 | 171.25 | 171.76 | 169.20 | 170.69 | 170.69 | 396,462 |
07 July 2022 | 170.78 | 171.16 | 169.35 | 170.65 | 170.65 | 757,567 |
06 July 2022 | 167.57 | 171.71 | 167.50 | 169.66 | 169.66 | 676,876 |
05 July 2022 | 167.46 | 169.53 | 166.96 | 168.68 | 168.68 | 546,291 |
04 July 2022 | 167.15 | 167.98 | 165.69 | 167.15 | 167.15 | 795,255 |
01 July 2022 | 166.76 | 166.76 | 164.24 | 164.24 | 164.24 | 623,438 |
30 June 2022 | 167.23 | 167.51 | 164.51 | 164.51 | 164.51 | 1,160,600 |
29 June 2022 | 165.00 | 168.67 | 164.24 | 168.08 | 168.08 | 624,121 |
28 June 2022 | 167.15 | 167.70 | 165.40 | 167.23 | 167.23 | 770,331 |
27 June 2022 | 168.01 | 168.94 | 164.65 | 166.26 | 166.26 | 919,434 |
24 June 2022 | 163.66 | 165.41 | 163.25 | 165.33 | 165.33 | 746,501 |
23 June 2022 | 163.51 | 166.03 | 163.04 | 163.60 | 163.60 | 638,007 |
22 June 2022 | 165.06 | 165.90 | 161.47 | 162.34 | 162.34 | 903,684 |
21 June 2022 | 164.00 | 164.43 | 161.58 | 164.00 | 164.00 | 985,837 |
20 June 2022 | 161.81 | 162.64 | 159.94 | 161.50 | 161.50 | 980,714 |
17 June 2022 | 159.81 | 159.81 | 157.03 | 159.70 | 159.70 | 3,246,813 |
16 June 2022 | 166.35 | 166.96 | 163.71 | 164.67 | 164.67 | 2,041,764 |
15 June 2022 | 163.00 | 168.14 | 163.00 | 164.10 | 164.10 | 2,330,437 |
14 June 2022 | 163.75 | 163.75 | 160.19 | 163.35 | 163.35 | 2,761,452 |
10 June 2022 | 176.66 | 177.96 | 172.15 | 172.36 | 172.36 | 1,207,945 |
09 June 2022 | 179.16 | 180.75 | 178.32 | 178.68 | 178.68 | 1,420,842 |
08 June 2022 | 178.59 | 180.42 | 177.35 | 179.24 | 179.24 | 1,006,662 |
07 June 2022 | 183.57 | 184.12 | 177.14 | 177.49 | 177.49 | 1,000,655 |
06 June 2022 | 184.00 | 184.00 | 181.13 | 182.90 | 182.90 | 441,651 |
03 June 2022 | 184.38 | 184.96 | 182.86 | 184.04 | 184.04 | 1,093,964 |
02 June 2022 | 184.59 | 186.89 | 182.64 | 183.29 | 183.29 | 817,694 |
01 June 2022 | 187.00 | 188.94 | 187.00 | 188.38 | 188.38 | 685,954 |
31 May 2022 | 188.88 | 191.14 | 185.98 | 185.98 | 185.98 | 4,226,894 |
30 May 2022 | 187.00 | 188.50 | 186.05 | 188.12 | 188.12 | 1,060,804 |
27 May 2022 | 180.87 | 183.44 | 180.12 | 183.00 | 183.00 | 1,289,935 |
26 May 2022 | 178.89 | 178.98 | 177.06 | 177.81 | 177.81 | 878,635 |
25 May 2022 | 179.48 | 179.95 | 178.10 | 178.27 | 178.27 | 1,419,072 |
24 May 2022 | 180.24 | 182.20 | 178.79 | 178.81 | 178.81 | 948,301 |
23 May 2022 | 182.81 | 182.81 | 178.70 | 179.88 | 179.88 | 826,096 |
20 May 2022 | 178.00 | 181.86 | 178.00 | 181.37 | 181.37 | 1,520,989 |
19 May 2022 | 177.87 | 178.76 | 177.18 | 177.64 | 177.64 | 1,220,532 |
18 May 2022 | 182.95 | 184.79 | 180.00 | 181.50 | 181.50 | 899,125 |
17 May 2022 | 180.00 | 181.83 | 179.81 | 180.49 | 180.49 | 730,836 |
16 May 2022 | 181.01 | 182.15 | 178.40 | 179.66 | 179.66 | 1,758,646 |
16 May 2022 | 3.5 Dividend | |||||
13 May 2022 | 177.00 | 183.59 | 176.51 | 183.11 | 179.61 | 1,581,336 |
12 May 2022 | 180.01 | 180.88 | 175.21 | 175.21 | 171.86 | 1,332,714 |
11 May 2022 | 180.96 | 182.78 | 179.97 | 182.12 | 178.64 | 871,733 |
10 May 2022 | 178.51 | 180.36 | 176.10 | 180.02 | 176.58 | 1,635,982 |
09 May 2022 | 182.94 | 184.13 | 178.40 | 182.00 | 178.52 | 2,080,494 |
06 May 2022 | 192.00 | 192.38 | 185.17 | 186.90 | 183.33 | 2,202,025 |
05 May 2022 | 206.91 | 206.91 | 201.61 | 202.66 | 198.79 | 1,078,985 |
04 May 2022 | 204.81 | 207.18 | 204.42 | 204.73 | 200.82 | 532,382 |
03 May 2022 | 203.75 | 205.50 | 202.35 | 203.43 | 199.54 | 447,960 |
02 May 2022 | 204.22 | 205.50 | 202.13 | 203.18 | 199.30 | 495,297 |
29 Apr 2022 | 204.90 | 207.94 | 203.63 | 206.98 | 203.02 | 868,882 |
28 Apr 2022 | 202.17 | 204.00 | 200.53 | 203.27 | 199.38 | 674,973 |
27 Apr 2022 | 202.10 | 203.00 | 198.41 | 200.72 | 196.88 | 903,076 |
26 Apr 2022 | 203.26 | 205.56 | 202.20 | 204.18 | 200.28 | 883,201 |
22 Apr 2022 | 209.42 | 209.96 | 206.20 | 207.60 | 203.63 | 1,519,981 |
21 Apr 2022 | 209.00 | 211.46 | 207.98 | 210.95 | 206.92 | 941,550 |
20 Apr 2022 | 208.49 | 208.90 | 205.56 | 206.67 | 202.72 | 730,013 |
19 Apr 2022 | 204.05 | 206.84 | 203.53 | 205.55 | 201.62 | 688,717 |
14 Apr 2022 | 203.54 | 204.08 | 202.66 | 203.68 | 199.79 | 423,321 |
13 Apr 2022 | 203.06 | 203.51 | 201.57 | 202.94 | 199.06 | 450,287 |
12 Apr 2022 | 201.90 | 203.61 | 201.31 | 203.13 | 199.25 | 337,976 |
11 Apr 2022 | 202.57 | 204.37 | 201.03 | 201.91 | 198.05 | 477,457 |
08 Apr 2022 | 202.79 | 204.13 | 201.41 | 203.64 | 199.75 | 477,448 |
07 Apr 2022 | 202.02 | 203.38 | 200.79 | 202.05 | 198.19 | 700,019 |
06 Apr 2022 | 205.67 | 205.67 | 203.50 | 205.14 | 201.22 | 495,167 |
05 Apr 2022 | 207.10 | 208.00 | 206.30 | 207.06 | 203.10 | 567,346 |
04 Apr 2022 | 207.15 | 207.30 | 205.21 | 206.09 | 202.15 | 478,233 |
01 Apr 2022 | 202.82 | 207.65 | 202.00 | 206.00 | 202.06 | 853,666 |
31 Mar 2022 | 207.84 | 208.00 | 203.27 | 203.27 | 199.38 | 860,155 |
30 Mar 2022 | 205.00 | 207.71 | 204.06 | 207.09 | 203.13 | 754,047 |
29 Mar 2022 | 201.33 | 203.30 | 201.05 | 202.83 | 198.95 | 617,738 |
28 Mar 2022 | 199.14 | 200.78 | 198.30 | 200.09 | 196.27 | 425,473 |
25 Mar 2022 | 197.00 | 199.31 | 197.00 | 197.87 | 194.09 | 722,933 |
24 Mar 2022 | 197.42 | 197.96 | 196.17 | 196.59 | 192.83 | 883,900 |
23 Mar 2022 | 200.02 | 201.90 | 200.02 | 200.05 | 196.23 | 665,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |