Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 497.76 | 509.00 | 492.15 | 503.15 | 503.15 | 1,276,300 |
17 Aug 2022 | 502.23 | 504.17 | 485.83 | 497.56 | 497.56 | 1,402,100 |
16 Aug 2022 | 516.30 | 519.87 | 507.40 | 510.36 | 510.36 | 1,230,100 |
15 Aug 2022 | 516.28 | 522.60 | 509.18 | 517.29 | 517.29 | 965,900 |
12 Aug 2022 | 501.97 | 519.52 | 499.47 | 518.59 | 518.59 | 1,258,800 |
11 Aug 2022 | 496.04 | 517.74 | 492.00 | 497.46 | 497.46 | 1,804,100 |
10 Aug 2022 | 481.27 | 495.63 | 470.52 | 494.95 | 494.95 | 1,979,900 |
09 Aug 2022 | 488.05 | 488.63 | 457.04 | 469.40 | 469.40 | 2,879,200 |
08 Aug 2022 | 513.80 | 522.55 | 498.61 | 509.54 | 509.54 | 1,017,300 |
05 Aug 2022 | 521.07 | 528.15 | 508.86 | 519.97 | 519.97 | 1,045,200 |
04 Aug 2022 | 522.87 | 532.35 | 521.81 | 531.85 | 531.85 | 1,614,400 |
03 Aug 2022 | 506.34 | 528.82 | 504.80 | 524.69 | 524.69 | 2,211,800 |
02 Aug 2022 | 496.42 | 509.23 | 489.57 | 502.65 | 502.65 | 1,458,800 |
01 Aug 2022 | 488.93 | 506.00 | 486.81 | 502.80 | 502.80 | 2,000,200 |
29 Jul 2022 | 477.91 | 506.00 | 476.51 | 500.51 | 500.51 | 2,477,200 |
28 Jul 2022 | 464.41 | 487.12 | 453.35 | 484.94 | 484.94 | 2,381,300 |
27 Jul 2022 | 454.23 | 471.34 | 453.99 | 467.66 | 467.66 | 1,688,600 |
26 Jul 2022 | 452.78 | 456.94 | 445.37 | 447.23 | 447.23 | 1,129,100 |
25 Jul 2022 | 450.26 | 458.31 | 447.38 | 457.45 | 457.45 | 1,148,300 |
22 Jul 2022 | 475.04 | 477.74 | 461.00 | 463.99 | 463.99 | 1,326,500 |
21 Jul 2022 | 468.77 | 477.17 | 461.60 | 476.13 | 476.13 | 1,381,200 |
20 Jul 2022 | 445.97 | 468.38 | 444.40 | 465.10 | 465.10 | 1,850,500 |
19 Jul 2022 | 430.99 | 447.69 | 429.94 | 446.94 | 446.94 | 1,488,800 |
18 Jul 2022 | 437.85 | 437.86 | 419.69 | 423.16 | 423.16 | 908,000 |
15 Jul 2022 | 424.16 | 427.39 | 412.01 | 427.13 | 427.13 | 1,337,500 |
14 Jul 2022 | 408.26 | 423.09 | 401.19 | 419.32 | 419.32 | 1,111,400 |
13 Jul 2022 | 396.13 | 414.35 | 396.00 | 412.01 | 412.01 | 922,000 |
12 Jul 2022 | 404.90 | 410.93 | 401.78 | 405.87 | 405.87 | 953,800 |
11 Jul 2022 | 409.06 | 410.03 | 398.45 | 402.41 | 402.41 | 1,113,700 |
08 Jul 2022 | 409.18 | 417.18 | 405.36 | 415.12 | 415.12 | 921,300 |
07 Jul 2022 | 403.22 | 417.42 | 402.02 | 414.88 | 414.88 | 1,375,300 |
06 Jul 2022 | 391.03 | 396.80 | 383.66 | 391.69 | 391.69 | 1,251,600 |
05 Jul 2022 | 379.67 | 391.00 | 375.87 | 388.77 | 388.77 | 2,688,200 |
01 Jul 2022 | 409.10 | 414.70 | 386.51 | 394.83 | 394.83 | 2,950,000 |
30 Jun 2022 | 419.02 | 436.74 | 415.00 | 426.15 | 426.15 | 1,066,300 |
29 Jun 2022 | 432.45 | 434.00 | 425.00 | 427.05 | 427.05 | 1,175,100 |
28 Jun 2022 | 451.38 | 459.27 | 436.77 | 438.26 | 438.26 | 937,900 |
27 Jun 2022 | 456.12 | 457.23 | 446.25 | 449.79 | 449.79 | 769,500 |
24 Jun 2022 | 432.34 | 450.41 | 431.20 | 450.19 | 450.19 | 1,421,700 |
23 Jun 2022 | 431.35 | 431.35 | 415.43 | 424.08 | 424.08 | 903,000 |
22 Jun 2022 | 423.27 | 434.68 | 420.52 | 425.63 | 425.63 | 1,107,800 |
21 Jun 2022 | 427.25 | 442.32 | 426.99 | 433.04 | 433.04 | 1,212,600 |
17 Jun 2022 | 417.12 | 424.22 | 411.39 | 419.46 | 419.46 | 1,791,700 |
16 Jun 2022 | 441.56 | 443.03 | 412.69 | 418.30 | 418.30 | 1,904,200 |
15 Jun 2022 | 449.77 | 462.78 | 444.46 | 453.64 | 453.64 | 1,565,900 |
14 Jun 2022 | 453.30 | 455.41 | 445.10 | 449.77 | 449.77 | 1,168,900 |
14 Jun 2022 | 1.5 Dividend | |||||
13 Jun 2022 | 455.01 | 462.30 | 445.19 | 447.08 | 445.58 | 1,483,300 |
10 Jun 2022 | 485.20 | 488.36 | 473.81 | 474.41 | 472.82 | 1,098,700 |
09 Jun 2022 | 503.08 | 513.40 | 493.16 | 493.45 | 491.79 | 865,200 |
08 Jun 2022 | 521.87 | 524.07 | 507.95 | 512.13 | 510.41 | 900,900 |
07 Jun 2022 | 509.42 | 524.97 | 508.35 | 523.44 | 521.68 | 1,150,200 |
06 Jun 2022 | 526.67 | 532.89 | 513.70 | 516.26 | 514.53 | 785,200 |
03 Jun 2022 | 512.69 | 521.27 | 509.21 | 513.98 | 512.26 | 1,330,400 |
02 Jun 2022 | 503.06 | 523.79 | 502.05 | 523.30 | 521.54 | 1,160,000 |
01 Jun 2022 | 523.22 | 525.00 | 499.56 | 505.79 | 504.09 | 1,026,100 |
31 May 2022 | 524.69 | 526.00 | 510.43 | 520.03 | 518.29 | 1,501,100 |
27 May 2022 | 517.22 | 537.37 | 515.25 | 531.02 | 529.24 | 1,652,600 |
26 May 2022 | 481.89 | 513.44 | 480.94 | 509.21 | 507.50 | 1,292,200 |
25 May 2022 | 465.61 | 491.63 | 465.37 | 487.58 | 485.94 | 1,288,700 |
24 May 2022 | 477.49 | 480.51 | 465.73 | 470.97 | 469.39 | 943,100 |
23 May 2022 | 476.29 | 485.94 | 472.05 | 483.30 | 481.68 | 1,057,800 |
20 May 2022 | 480.42 | 484.15 | 450.46 | 474.12 | 472.53 | 1,715,800 |
19 May 2022 | 479.50 | 485.98 | 471.10 | 472.13 | 470.55 | 1,119,300 |
18 May 2022 | 500.52 | 508.50 | 474.62 | 477.48 | 475.88 | 1,710,500 |
17 May 2022 | 495.02 | 516.37 | 490.05 | 512.27 | 510.55 | 1,635,600 |
16 May 2022 | 486.42 | 493.05 | 479.00 | 482.47 | 480.85 | 968,900 |
13 May 2022 | 465.60 | 495.30 | 465.00 | 491.92 | 490.27 | 1,909,300 |
12 May 2022 | 446.78 | 462.07 | 445.00 | 460.43 | 458.89 | 1,555,800 |
11 May 2022 | 454.90 | 469.00 | 446.08 | 447.20 | 445.70 | 1,179,300 |
10 May 2022 | 460.97 | 469.10 | 446.52 | 459.12 | 457.58 | 1,413,400 |
09 May 2022 | 459.96 | 462.39 | 442.53 | 447.15 | 445.65 | 1,848,700 |
06 May 2022 | 476.72 | 489.51 | 464.94 | 478.23 | 476.63 | 1,068,000 |
05 May 2022 | 494.40 | 497.99 | 473.08 | 481.32 | 479.71 | 1,457,800 |
04 May 2022 | 487.17 | 507.63 | 477.41 | 505.92 | 504.22 | 1,196,200 |
03 May 2022 | 476.60 | 488.64 | 473.20 | 485.39 | 483.76 | 957,800 |
02 May 2022 | 467.28 | 479.76 | 459.18 | 479.32 | 477.71 | 1,286,600 |
29 Apr 2022 | 475.00 | 491.44 | 464.86 | 465.76 | 464.20 | 1,405,000 |
28 Apr 2022 | 468.26 | 489.61 | 462.61 | 484.49 | 482.86 | 1,678,400 |
27 Apr 2022 | 454.41 | 468.58 | 449.50 | 456.78 | 455.25 | 1,241,300 |
26 Apr 2022 | 466.64 | 470.31 | 456.71 | 457.22 | 455.69 | 1,497,400 |
25 Apr 2022 | 460.48 | 480.36 | 459.12 | 476.42 | 474.82 | 1,412,400 |
22 Apr 2022 | 467.00 | 472.31 | 460.37 | 463.13 | 461.58 | 2,028,200 |
21 Apr 2022 | 488.67 | 497.60 | 468.50 | 469.51 | 467.93 | 2,279,400 |
20 Apr 2022 | 492.66 | 504.81 | 479.68 | 481.45 | 479.83 | 2,023,300 |
19 Apr 2022 | 469.28 | 482.78 | 466.03 | 479.19 | 477.58 | 1,214,400 |
18 Apr 2022 | 451.28 | 473.00 | 451.00 | 470.55 | 468.97 | 1,663,100 |
14 Apr 2022 | 473.42 | 474.00 | 455.84 | 456.16 | 454.63 | 1,364,800 |
13 Apr 2022 | 469.66 | 477.31 | 467.88 | 472.61 | 471.02 | 1,139,600 |
12 Apr 2022 | 481.02 | 487.95 | 464.77 | 467.00 | 465.43 | 1,677,800 |
11 Apr 2022 | 487.14 | 488.03 | 475.21 | 475.76 | 474.16 | 1,695,300 |
08 Apr 2022 | 498.01 | 500.88 | 490.83 | 491.64 | 489.99 | 1,044,900 |
07 Apr 2022 | 497.34 | 508.77 | 492.72 | 503.34 | 501.65 | 1,009,500 |
06 Apr 2022 | 493.91 | 505.70 | 488.07 | 498.17 | 496.50 | 1,584,500 |
05 Apr 2022 | 528.61 | 530.00 | 500.05 | 503.64 | 501.95 | 1,967,000 |
04 Apr 2022 | 526.33 | 536.76 | 524.35 | 535.55 | 533.75 | 877,700 |
01 Apr 2022 | 541.22 | 545.77 | 517.07 | 525.45 | 523.69 | 1,208,400 |
31 Mar 2022 | 549.99 | 557.51 | 537.14 | 537.61 | 535.81 | 1,470,300 |
30 Mar 2022 | 562.22 | 570.99 | 545.33 | 548.56 | 546.72 | 1,298,100 |
29 Mar 2022 | 568.40 | 574.79 | 558.16 | 568.93 | 567.02 | 1,113,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |