Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 1,389.99 | 1,391.56 | 1,353.93 | 1,355.38 | 1,355.38 | 31,178 |
16 Aug 2022 | 1,396.38 | 1,408.87 | 1,392.32 | 1,394.89 | 1,394.89 | 20,700 |
15 Aug 2022 | 1,378.00 | 1,405.04 | 1,375.33 | 1,395.01 | 1,395.01 | 28,100 |
12 Aug 2022 | 1,353.79 | 1,374.46 | 1,349.50 | 1,369.44 | 1,369.44 | 18,000 |
11 Aug 2022 | 1,365.23 | 1,390.00 | 1,338.45 | 1,343.21 | 1,343.21 | 31,000 |
10 Aug 2022 | 1,345.21 | 1,364.91 | 1,339.29 | 1,349.72 | 1,349.72 | 28,800 |
09 Aug 2022 | 1,344.00 | 1,345.96 | 1,304.96 | 1,318.69 | 1,318.69 | 54,400 |
08 Aug 2022 | 1,364.30 | 1,403.75 | 1,335.35 | 1,335.35 | 1,335.35 | 48,200 |
05 Aug 2022 | 1,396.50 | 1,415.42 | 1,363.45 | 1,371.65 | 1,371.65 | 67,100 |
04 Aug 2022 | 1,423.26 | 1,464.20 | 1,423.26 | 1,441.80 | 1,441.80 | 41,700 |
03 Aug 2022 | 1,408.29 | 1,448.14 | 1,390.76 | 1,432.29 | 1,432.29 | 37,700 |
02 Aug 2022 | 1,404.23 | 1,430.01 | 1,384.71 | 1,395.28 | 1,395.28 | 73,700 |
01 Aug 2022 | 1,373.00 | 1,404.25 | 1,372.87 | 1,404.23 | 1,404.23 | 40,300 |
29 Jul 2022 | 1,375.55 | 1,390.15 | 1,366.10 | 1,376.68 | 1,376.68 | 64,100 |
28 Jul 2022 | 1,421.88 | 1,432.67 | 1,378.43 | 1,385.56 | 1,385.56 | 72,300 |
27 Jul 2022 | 1,437.56 | 1,449.20 | 1,429.89 | 1,439.50 | 1,439.50 | 34,400 |
26 Jul 2022 | 1,430.89 | 1,452.47 | 1,426.43 | 1,440.92 | 1,440.92 | 25,900 |
25 Jul 2022 | 1,425.79 | 1,444.06 | 1,420.76 | 1,425.51 | 1,425.51 | 26,500 |
22 Jul 2022 | 1,450.32 | 1,455.08 | 1,428.75 | 1,435.31 | 1,435.31 | 39,300 |
21 Jul 2022 | 1,405.00 | 1,453.68 | 1,396.85 | 1,452.32 | 1,452.32 | 69,300 |
20 Jul 2022 | 1,399.39 | 1,408.79 | 1,381.35 | 1,406.84 | 1,406.84 | 27,200 |
19 Jul 2022 | 1,358.14 | 1,393.38 | 1,358.14 | 1,392.18 | 1,392.18 | 29,200 |
18 Jul 2022 | 1,380.00 | 1,380.00 | 1,346.89 | 1,351.68 | 1,351.68 | 44,800 |
15 Jul 2022 | 1,367.24 | 1,383.66 | 1,355.12 | 1,377.03 | 1,377.03 | 36,500 |
14 Jul 2022 | 1,345.00 | 1,351.16 | 1,327.71 | 1,345.74 | 1,345.74 | 38,900 |
13 Jul 2022 | 1,338.90 | 1,360.58 | 1,331.86 | 1,345.84 | 1,345.84 | 42,000 |
12 Jul 2022 | 1,292.13 | 1,349.28 | 1,291.01 | 1,342.14 | 1,342.14 | 54,600 |
11 Jul 2022 | 1,329.22 | 1,332.00 | 1,295.88 | 1,304.60 | 1,304.60 | 49,100 |
08 Jul 2022 | 1,316.19 | 1,345.00 | 1,314.83 | 1,337.77 | 1,337.77 | 88,100 |
07 Jul 2022 | 1,320.87 | 1,333.23 | 1,311.68 | 1,322.02 | 1,322.02 | 42,500 |
06 Jul 2022 | 1,318.96 | 1,345.24 | 1,313.90 | 1,317.18 | 1,317.18 | 38,100 |
05 Jul 2022 | 1,293.20 | 1,326.49 | 1,276.99 | 1,326.49 | 1,326.49 | 45,100 |
01 Jul 2022 | 1,291.87 | 1,314.00 | 1,277.02 | 1,292.12 | 1,292.12 | 55,400 |
30 Jun 2022 | 1,250.92 | 1,289.38 | 1,244.72 | 1,289.32 | 1,289.32 | 56,900 |
29 Jun 2022 | 1,248.16 | 1,261.47 | 1,237.81 | 1,256.76 | 1,256.76 | 43,200 |
28 Jun 2022 | 1,279.58 | 1,292.19 | 1,245.56 | 1,249.44 | 1,249.44 | 47,700 |
27 Jun 2022 | 1,272.48 | 1,279.27 | 1,252.99 | 1,272.70 | 1,272.70 | 54,800 |
24 Jun 2022 | 1,231.01 | 1,272.39 | 1,230.05 | 1,266.56 | 1,266.56 | 79,000 |
23 Jun 2022 | 1,221.01 | 1,233.93 | 1,214.00 | 1,231.86 | 1,231.86 | 36,100 |
22 Jun 2022 | 1,185.18 | 1,235.24 | 1,185.18 | 1,208.63 | 1,208.63 | 62,300 |
21 Jun 2022 | 1,221.71 | 1,230.34 | 1,199.92 | 1,200.02 | 1,200.02 | 59,000 |
17 Jun 2022 | 1,174.90 | 1,231.01 | 1,174.90 | 1,214.25 | 1,214.25 | 77,800 |
16 Jun 2022 | 1,220.18 | 1,223.47 | 1,159.55 | 1,167.34 | 1,167.34 | 69,300 |
15 Jun 2022 | 1,226.50 | 1,257.63 | 1,214.80 | 1,241.05 | 1,241.05 | 62,200 |
14 Jun 2022 | 1,223.01 | 1,242.97 | 1,192.99 | 1,223.85 | 1,223.85 | 59,600 |
13 Jun 2022 | 1,269.73 | 1,269.73 | 1,221.69 | 1,230.33 | 1,230.33 | 59,600 |
10 Jun 2022 | 1,304.89 | 1,309.60 | 1,282.23 | 1,282.53 | 1,282.53 | 41,900 |
09 Jun 2022 | 1,317.72 | 1,336.04 | 1,305.60 | 1,312.97 | 1,312.97 | 45,200 |
08 Jun 2022 | 1,296.93 | 1,323.43 | 1,293.23 | 1,322.00 | 1,322.00 | 56,000 |
07 Jun 2022 | 1,285.53 | 1,300.01 | 1,274.86 | 1,299.82 | 1,299.82 | 30,000 |
06 Jun 2022 | 1,297.61 | 1,306.99 | 1,282.99 | 1,294.85 | 1,294.85 | 39,800 |
03 Jun 2022 | 1,282.47 | 1,296.40 | 1,272.00 | 1,288.59 | 1,288.59 | 29,100 |
02 Jun 2022 | 1,269.00 | 1,300.88 | 1,269.00 | 1,288.35 | 1,288.35 | 37,900 |
01 Jun 2022 | 1,308.94 | 1,308.94 | 1,272.20 | 1,272.20 | 1,272.20 | 52,200 |
31 May 2022 | 1,288.15 | 1,315.40 | 1,267.74 | 1,303.10 | 1,303.10 | 60,300 |
27 May 2022 | 1,294.70 | 1,297.27 | 1,271.63 | 1,285.04 | 1,285.04 | 41,300 |
27 May 2022 | 2.75 Dividend | |||||
26 May 2022 | 1,242.03 | 1,287.50 | 1,240.54 | 1,280.06 | 1,277.31 | 43,700 |
25 May 2022 | 1,243.23 | 1,263.07 | 1,241.53 | 1,248.77 | 1,246.09 | 57,400 |
24 May 2022 | 1,221.14 | 1,235.86 | 1,196.72 | 1,230.27 | 1,227.63 | 44,300 |
23 May 2022 | 1,206.91 | 1,223.01 | 1,192.94 | 1,219.28 | 1,216.66 | 40,300 |
20 May 2022 | 1,188.66 | 1,206.73 | 1,164.71 | 1,192.09 | 1,189.53 | 49,600 |
19 May 2022 | 1,158.11 | 1,197.83 | 1,156.97 | 1,182.40 | 1,179.86 | 55,500 |
18 May 2022 | 1,147.73 | 1,179.99 | 1,138.31 | 1,158.12 | 1,155.63 | 55,600 |
17 May 2022 | 1,135.15 | 1,166.82 | 1,130.50 | 1,165.02 | 1,162.52 | 40,700 |
16 May 2022 | 1,124.29 | 1,151.97 | 1,119.97 | 1,126.82 | 1,124.40 | 43,600 |
13 May 2022 | 1,128.91 | 1,149.38 | 1,121.57 | 1,128.59 | 1,126.17 | 55,700 |
12 May 2022 | 1,062.07 | 1,125.43 | 1,049.81 | 1,123.10 | 1,120.69 | 63,700 |
11 May 2022 | 1,091.81 | 1,125.57 | 1,067.00 | 1,067.56 | 1,065.27 | 77,200 |
10 May 2022 | 1,138.20 | 1,138.20 | 1,078.30 | 1,102.03 | 1,099.66 | 95,400 |
09 May 2022 | 1,133.86 | 1,145.16 | 1,107.22 | 1,113.64 | 1,111.25 | 95,300 |
06 May 2022 | 1,104.77 | 1,157.41 | 1,087.00 | 1,127.19 | 1,124.77 | 213,700 |
05 May 2022 | 1,129.65 | 1,129.65 | 1,084.53 | 1,090.83 | 1,088.49 | 85,000 |
04 May 2022 | 1,131.59 | 1,147.73 | 1,093.71 | 1,139.46 | 1,137.01 | 87,000 |
03 May 2022 | 1,152.99 | 1,152.99 | 1,102.50 | 1,125.22 | 1,122.80 | 81,500 |
02 May 2022 | 1,170.94 | 1,191.73 | 1,142.40 | 1,153.00 | 1,150.52 | 68,400 |
29 Apr 2022 | 1,254.63 | 1,254.63 | 1,161.66 | 1,166.20 | 1,163.69 | 84,900 |
28 Apr 2022 | 1,281.00 | 1,281.00 | 1,226.60 | 1,252.39 | 1,249.70 | 89,600 |
27 Apr 2022 | 1,291.50 | 1,318.81 | 1,277.19 | 1,281.00 | 1,278.25 | 56,900 |
26 Apr 2022 | 1,314.59 | 1,316.01 | 1,286.27 | 1,293.06 | 1,290.28 | 37,700 |
25 Apr 2022 | 1,330.04 | 1,363.77 | 1,310.11 | 1,356.12 | 1,353.21 | 39,700 |
22 Apr 2022 | 1,367.59 | 1,367.59 | 1,334.20 | 1,342.95 | 1,340.06 | 28,100 |
21 Apr 2022 | 1,414.08 | 1,414.08 | 1,345.37 | 1,356.39 | 1,353.48 | 33,900 |
20 Apr 2022 | 1,411.14 | 1,433.27 | 1,395.44 | 1,399.39 | 1,396.38 | 41,300 |
19 Apr 2022 | 1,392.60 | 1,426.30 | 1,385.50 | 1,415.07 | 1,412.03 | 60,500 |
18 Apr 2022 | 1,423.61 | 1,423.61 | 1,364.05 | 1,381.23 | 1,378.26 | 32,700 |
14 Apr 2022 | 1,439.00 | 1,444.00 | 1,427.75 | 1,428.00 | 1,424.93 | 31,800 |
13 Apr 2022 | 1,450.23 | 1,456.30 | 1,439.85 | 1,439.85 | 1,436.76 | 30,300 |
12 Apr 2022 | 1,446.90 | 1,466.70 | 1,438.97 | 1,440.62 | 1,437.53 | 26,200 |
11 Apr 2022 | 1,470.75 | 1,496.38 | 1,436.73 | 1,444.59 | 1,441.49 | 37,900 |
08 Apr 2022 | 1,482.55 | 1,490.35 | 1,470.00 | 1,472.40 | 1,469.24 | 29,100 |
07 Apr 2022 | 1,497.89 | 1,497.89 | 1,462.08 | 1,480.04 | 1,476.86 | 23,500 |
06 Apr 2022 | 1,499.75 | 1,504.43 | 1,480.12 | 1,497.89 | 1,494.67 | 26,000 |
05 Apr 2022 | 1,485.71 | 1,502.17 | 1,485.44 | 1,500.00 | 1,496.78 | 27,600 |
04 Apr 2022 | 1,500.78 | 1,509.68 | 1,495.20 | 1,496.75 | 1,493.53 | 28,200 |
01 Apr 2022 | 1,457.18 | 1,505.05 | 1,451.13 | 1,500.77 | 1,497.55 | 62,000 |
31 Mar 2022 | 1,556.41 | 1,556.41 | 1,464.24 | 1,464.24 | 1,461.09 | 48,300 |
30 Mar 2022 | 1,550.11 | 1,564.17 | 1,542.45 | 1,545.65 | 1,542.33 | 27,600 |
29 Mar 2022 | 1,549.99 | 1,576.49 | 1,544.30 | 1,555.73 | 1,552.39 | 27,900 |
28 Mar 2022 | 1,506.61 | 1,527.07 | 1,489.05 | 1,525.50 | 1,522.22 | 20,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |