Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 145.39 | 147.32 | 145.02 | 146.63 | 146.63 | 206,714 |
12 Aug 2022 | 143.93 | 146.70 | 143.93 | 146.62 | 146.62 | 233,500 |
11 Aug 2022 | 142.82 | 145.51 | 142.82 | 144.00 | 144.00 | 400,000 |
10 Aug 2022 | 139.84 | 143.70 | 139.09 | 142.35 | 142.35 | 442,400 |
09 Aug 2022 | 135.86 | 137.81 | 135.36 | 137.06 | 137.06 | 292,900 |
08 Aug 2022 | 137.88 | 140.11 | 136.80 | 136.86 | 136.86 | 249,800 |
05 Aug 2022 | 135.53 | 137.63 | 135.08 | 136.67 | 136.67 | 210,100 |
04 Aug 2022 | 136.00 | 137.18 | 134.73 | 136.76 | 136.76 | 276,300 |
03 Aug 2022 | 136.00 | 136.00 | 133.25 | 135.04 | 135.04 | 314,600 |
02 Aug 2022 | 133.00 | 136.47 | 130.75 | 133.49 | 133.49 | 404,100 |
01 Aug 2022 | 132.76 | 134.25 | 131.82 | 132.78 | 132.78 | 427,800 |
29 Jul 2022 | 131.11 | 135.31 | 131.11 | 134.30 | 134.30 | 432,500 |
28 Jul 2022 | 128.11 | 132.06 | 126.22 | 131.84 | 131.84 | 443,700 |
27 Jul 2022 | 125.57 | 128.49 | 125.13 | 127.34 | 127.34 | 271,500 |
26 Jul 2022 | 124.48 | 125.56 | 123.71 | 125.20 | 125.20 | 222,800 |
25 Jul 2022 | 125.08 | 125.38 | 123.42 | 124.81 | 124.81 | 346,700 |
22 Jul 2022 | 123.85 | 125.59 | 123.70 | 124.24 | 124.24 | 515,800 |
21 Jul 2022 | 121.27 | 123.36 | 121.09 | 123.34 | 123.34 | 198,600 |
20 Jul 2022 | 120.63 | 121.99 | 119.47 | 121.85 | 121.85 | 231,500 |
19 Jul 2022 | 116.56 | 120.62 | 116.56 | 120.29 | 120.29 | 235,400 |
18 Jul 2022 | 116.29 | 116.80 | 114.59 | 114.89 | 114.89 | 327,700 |
15 Jul 2022 | 113.39 | 114.93 | 110.98 | 114.71 | 114.71 | 425,700 |
14 Jul 2022 | 108.93 | 111.38 | 108.82 | 111.32 | 111.32 | 217,800 |
13 Jul 2022 | 110.16 | 112.42 | 109.43 | 111.32 | 111.32 | 155,200 |
12 Jul 2022 | 112.77 | 114.83 | 111.58 | 112.00 | 112.00 | 222,400 |
11 Jul 2022 | 111.61 | 113.13 | 111.25 | 112.94 | 112.94 | 273,900 |
08 Jul 2022 | 114.33 | 115.57 | 111.62 | 112.99 | 112.99 | 313,700 |
07 Jul 2022 | 113.98 | 115.65 | 113.47 | 115.07 | 115.07 | 234,900 |
06 Jul 2022 | 113.46 | 114.14 | 110.83 | 112.42 | 112.42 | 363,000 |
05 Jul 2022 | 110.23 | 114.01 | 109.17 | 113.84 | 113.84 | 282,200 |
01 Jul 2022 | 113.64 | 115.45 | 110.80 | 112.83 | 112.83 | 402,400 |
30 Jun 2022 | 112.29 | 114.91 | 111.91 | 113.52 | 113.52 | 429,000 |
29 Jun 2022 | 115.59 | 115.59 | 112.87 | 114.12 | 114.12 | 233,000 |
29 Jun 2022 | 0.35 Dividend | |||||
28 Jun 2022 | 117.07 | 119.58 | 115.51 | 115.71 | 115.36 | 256,400 |
27 Jun 2022 | 117.63 | 118.34 | 116.46 | 117.14 | 116.79 | 245,800 |
24 Jun 2022 | 112.83 | 117.55 | 112.07 | 117.21 | 116.86 | 828,500 |
23 Jun 2022 | 110.34 | 111.91 | 110.05 | 111.19 | 110.85 | 382,400 |
22 Jun 2022 | 108.59 | 112.15 | 108.28 | 111.69 | 111.35 | 411,200 |
21 Jun 2022 | 111.71 | 112.77 | 109.67 | 110.73 | 110.40 | 433,300 |
17 Jun 2022 | 111.49 | 112.90 | 110.13 | 110.27 | 109.94 | 639,600 |
16 Jun 2022 | 115.97 | 115.97 | 110.36 | 111.21 | 110.87 | 551,600 |
15 Jun 2022 | 118.44 | 121.19 | 117.80 | 119.04 | 118.68 | 331,700 |
14 Jun 2022 | 117.00 | 118.87 | 116.30 | 117.85 | 117.49 | 410,000 |
13 Jun 2022 | 119.79 | 120.23 | 116.61 | 117.47 | 117.11 | 380,100 |
10 Jun 2022 | 125.09 | 126.03 | 122.78 | 123.19 | 122.82 | 335,900 |
09 Jun 2022 | 126.44 | 130.19 | 126.25 | 127.73 | 127.34 | 268,600 |
08 Jun 2022 | 131.49 | 132.34 | 127.30 | 127.84 | 127.45 | 249,600 |
07 Jun 2022 | 129.48 | 132.62 | 128.86 | 132.31 | 131.91 | 275,000 |
06 Jun 2022 | 130.34 | 131.78 | 129.64 | 131.13 | 130.73 | 377,400 |
03 Jun 2022 | 124.76 | 128.95 | 123.78 | 128.51 | 128.12 | 419,500 |
02 Jun 2022 | 123.81 | 125.77 | 122.61 | 125.74 | 125.36 | 559,900 |
01 Jun 2022 | 126.08 | 126.40 | 122.29 | 122.88 | 122.51 | 359,200 |
31 May 2022 | 125.53 | 126.04 | 123.45 | 124.95 | 124.57 | 400,800 |
27 May 2022 | 123.15 | 125.18 | 122.30 | 125.18 | 124.80 | 333,100 |
26 May 2022 | 120.75 | 122.39 | 120.47 | 121.55 | 121.18 | 321,100 |
25 May 2022 | 118.11 | 120.00 | 117.71 | 119.41 | 119.05 | 422,700 |
24 May 2022 | 119.85 | 120.63 | 116.24 | 119.13 | 118.77 | 317,400 |
23 May 2022 | 122.59 | 122.59 | 120.25 | 121.67 | 121.30 | 287,500 |
20 May 2022 | 123.17 | 123.17 | 118.24 | 120.89 | 120.52 | 246,400 |
19 May 2022 | 120.96 | 123.79 | 119.99 | 122.31 | 121.94 | 347,800 |
18 May 2022 | 125.37 | 126.48 | 120.97 | 121.24 | 120.87 | 224,400 |
17 May 2022 | 125.42 | 126.72 | 122.93 | 126.35 | 125.97 | 247,000 |
16 May 2022 | 124.04 | 124.63 | 121.12 | 123.15 | 122.78 | 312,800 |
13 May 2022 | 125.03 | 126.23 | 124.57 | 124.82 | 124.44 | 439,000 |
12 May 2022 | 119.06 | 123.93 | 118.82 | 123.84 | 123.47 | 584,300 |
11 May 2022 | 120.71 | 124.87 | 119.51 | 120.18 | 119.82 | 413,900 |
10 May 2022 | 123.29 | 124.31 | 119.40 | 121.21 | 120.84 | 705,900 |
09 May 2022 | 124.05 | 125.89 | 120.88 | 121.47 | 121.10 | 668,600 |
06 May 2022 | 130.01 | 130.29 | 125.26 | 126.66 | 126.28 | 452,600 |
05 May 2022 | 133.89 | 135.63 | 130.31 | 131.27 | 130.87 | 406,800 |
04 May 2022 | 131.17 | 136.44 | 130.39 | 136.00 | 135.59 | 463,700 |
03 May 2022 | 129.97 | 132.13 | 128.40 | 130.65 | 130.25 | 454,800 |
02 May 2022 | 127.69 | 130.29 | 126.20 | 130.05 | 129.66 | 653,600 |
29 Apr 2022 | 129.43 | 131.63 | 126.85 | 127.24 | 126.86 | 754,600 |
28 Apr 2022 | 137.71 | 145.18 | 125.51 | 130.01 | 129.62 | 1,002,600 |
27 Apr 2022 | 133.18 | 135.94 | 132.35 | 134.36 | 133.95 | 447,100 |
26 Apr 2022 | 137.32 | 137.70 | 133.48 | 133.60 | 133.20 | 390,400 |
25 Apr 2022 | 137.33 | 138.81 | 134.16 | 138.26 | 137.84 | 415,100 |
22 Apr 2022 | 141.62 | 141.97 | 137.83 | 138.72 | 138.30 | 386,500 |
21 Apr 2022 | 146.30 | 147.59 | 142.53 | 142.94 | 142.51 | 447,200 |
20 Apr 2022 | 141.58 | 145.74 | 141.58 | 144.03 | 143.59 | 432,800 |
19 Apr 2022 | 138.34 | 141.11 | 137.73 | 140.85 | 140.42 | 262,200 |
18 Apr 2022 | 138.22 | 139.29 | 136.75 | 137.62 | 137.20 | 217,900 |
14 Apr 2022 | 138.70 | 140.12 | 137.82 | 137.88 | 137.46 | 347,600 |
13 Apr 2022 | 135.78 | 138.83 | 134.73 | 138.38 | 137.96 | 370,400 |
12 Apr 2022 | 136.28 | 137.92 | 134.58 | 135.24 | 134.83 | 507,500 |
11 Apr 2022 | 134.59 | 137.34 | 134.59 | 135.09 | 134.68 | 414,100 |
08 Apr 2022 | 138.24 | 139.84 | 135.48 | 135.87 | 135.46 | 337,600 |
07 Apr 2022 | 138.49 | 139.70 | 136.77 | 138.47 | 138.05 | 549,000 |
06 Apr 2022 | 142.84 | 142.88 | 137.68 | 138.64 | 138.22 | 963,100 |
05 Apr 2022 | 146.15 | 147.68 | 143.02 | 143.53 | 143.10 | 643,700 |
04 Apr 2022 | 147.70 | 148.53 | 144.95 | 146.51 | 146.07 | 483,700 |
01 Apr 2022 | 149.78 | 150.29 | 146.16 | 148.47 | 148.02 | 631,500 |
31 Mar 2022 | 151.10 | 152.78 | 148.78 | 148.78 | 148.33 | 462,100 |
30 Mar 2022 | 155.76 | 157.91 | 150.81 | 151.65 | 151.19 | 418,200 |
30 Mar 2022 | 0.33 Dividend | |||||
29 Mar 2022 | 155.55 | 157.73 | 154.80 | 157.41 | 156.60 | 360,300 |
28 Mar 2022 | 154.62 | 154.62 | 151.77 | 153.55 | 152.76 | 234,400 |
25 Mar 2022 | 154.68 | 155.54 | 152.88 | 154.86 | 154.07 | 337,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |