Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 214.55 | 217.61 | 212.13 | 217.14 | 217.14 | 6,563,200 |
15 Aug 2022 | 210.37 | 216.74 | 210.37 | 216.42 | 216.42 | 5,290,600 |
12 Aug 2022 | 213.00 | 213.22 | 210.10 | 211.33 | 211.33 | 6,442,100 |
11 Aug 2022 | 213.29 | 213.50 | 210.59 | 211.08 | 211.08 | 6,639,600 |
11 Aug 2022 | 0.375 Dividend | |||||
10 Aug 2022 | 214.83 | 214.84 | 211.31 | 212.10 | 211.73 | 5,746,400 |
09 Aug 2022 | 212.00 | 213.45 | 209.75 | 210.26 | 209.89 | 4,596,800 |
08 Aug 2022 | 215.23 | 216.63 | 212.05 | 213.32 | 212.94 | 4,063,400 |
05 Aug 2022 | 210.71 | 215.95 | 210.50 | 215.87 | 215.49 | 5,553,400 |
04 Aug 2022 | 210.53 | 214.88 | 208.55 | 213.47 | 213.09 | 6,789,700 |
03 Aug 2022 | 207.99 | 210.33 | 206.88 | 208.48 | 208.11 | 9,520,100 |
02 Aug 2022 | 207.80 | 208.84 | 203.93 | 206.26 | 205.90 | 9,939,400 |
01 Aug 2022 | 208.45 | 213.99 | 207.56 | 211.36 | 210.99 | 8,028,400 |
29 Jul 2022 | 212.00 | 214.16 | 209.83 | 212.11 | 211.73 | 6,059,700 |
28 Jul 2022 | 210.64 | 212.72 | 207.92 | 211.35 | 210.98 | 7,477,100 |
27 Jul 2022 | 210.77 | 216.85 | 201.20 | 210.47 | 210.10 | 17,432,200 |
26 Jul 2022 | 213.85 | 215.15 | 211.75 | 212.49 | 212.11 | 6,141,000 |
25 Jul 2022 | 214.58 | 214.80 | 211.62 | 214.27 | 213.89 | 4,357,200 |
22 Jul 2022 | 217.93 | 218.07 | 212.12 | 213.70 | 213.32 | 5,071,500 |
21 Jul 2022 | 213.15 | 216.90 | 212.73 | 216.19 | 215.81 | 4,801,300 |
20 Jul 2022 | 212.00 | 214.13 | 211.21 | 213.37 | 212.99 | 4,460,300 |
19 Jul 2022 | 208.22 | 214.11 | 207.90 | 213.66 | 213.28 | 4,927,100 |
18 Jul 2022 | 211.50 | 212.91 | 206.64 | 207.21 | 206.84 | 4,648,900 |
15 Jul 2022 | 209.37 | 211.71 | 207.18 | 210.04 | 209.67 | 7,245,700 |
14 Jul 2022 | 200.00 | 206.08 | 197.98 | 205.91 | 205.55 | 5,605,500 |
13 Jul 2022 | 200.43 | 205.57 | 199.50 | 204.15 | 203.79 | 7,597,300 |
12 Jul 2022 | 203.25 | 208.12 | 202.76 | 204.82 | 204.46 | 6,779,500 |
11 Jul 2022 | 202.00 | 206.74 | 202.00 | 205.06 | 204.70 | 5,353,600 |
08 Jul 2022 | 202.32 | 204.10 | 200.46 | 203.57 | 203.21 | 3,621,800 |
07 Jul 2022 | 202.54 | 203.43 | 200.04 | 202.80 | 202.44 | 4,650,700 |
06 Jul 2022 | 200.00 | 202.51 | 198.67 | 201.12 | 200.76 | 4,111,200 |
05 Jul 2022 | 196.23 | 200.57 | 194.14 | 200.54 | 200.19 | 4,110,200 |
01 Jul 2022 | 196.79 | 199.80 | 194.71 | 199.18 | 198.83 | 4,131,800 |
30 Jun 2022 | 195.37 | 198.85 | 192.85 | 196.89 | 196.54 | 7,045,200 |
29 Jun 2022 | 197.32 | 200.64 | 197.32 | 199.50 | 199.15 | 4,324,600 |
28 Jun 2022 | 204.00 | 206.79 | 197.50 | 198.12 | 197.77 | 4,354,200 |
27 Jun 2022 | 205.75 | 207.09 | 202.61 | 203.56 | 203.20 | 6,121,200 |
24 Jun 2022 | 197.73 | 205.64 | 197.51 | 205.51 | 205.15 | 7,754,800 |
23 Jun 2022 | 196.14 | 197.46 | 193.45 | 196.64 | 196.29 | 4,752,800 |
22 Jun 2022 | 191.25 | 196.39 | 191.03 | 193.82 | 193.48 | 5,138,500 |
21 Jun 2022 | 195.71 | 196.73 | 193.73 | 194.39 | 194.05 | 6,241,600 |
17 Jun 2022 | 186.93 | 191.31 | 185.91 | 190.01 | 189.67 | 15,089,300 |
16 Jun 2022 | 191.41 | 191.87 | 187.53 | 189.05 | 188.72 | 9,887,200 |
15 Jun 2022 | 195.98 | 198.83 | 192.23 | 196.16 | 195.81 | 6,490,000 |
14 Jun 2022 | 192.72 | 194.34 | 191.75 | 193.52 | 193.18 | 6,441,200 |
13 Jun 2022 | 192.99 | 195.89 | 191.08 | 192.26 | 191.92 | 7,119,200 |
10 Jun 2022 | 201.65 | 203.42 | 199.18 | 199.51 | 199.16 | 5,162,500 |
09 Jun 2022 | 212.59 | 213.71 | 206.02 | 206.11 | 205.75 | 5,138,600 |
08 Jun 2022 | 213.76 | 215.57 | 212.83 | 213.50 | 213.12 | 3,646,300 |
07 Jun 2022 | 211.12 | 214.97 | 210.72 | 214.50 | 214.12 | 4,493,300 |
06 Jun 2022 | 215.45 | 217.58 | 212.09 | 212.94 | 212.56 | 3,965,100 |
03 Jun 2022 | 212.95 | 214.21 | 211.27 | 212.65 | 212.27 | 4,352,500 |
02 Jun 2022 | 211.89 | 215.25 | 211.08 | 215.05 | 214.67 | 5,337,200 |
01 Jun 2022 | 212.05 | 214.11 | 208.82 | 209.93 | 209.56 | 5,246,100 |
31 May 2022 | 210.38 | 214.35 | 209.11 | 212.17 | 211.79 | 9,586,400 |
27 May 2022 | 210.00 | 213.23 | 209.64 | 212.88 | 212.50 | 4,897,200 |
26 May 2022 | 205.11 | 209.74 | 204.67 | 208.55 | 208.18 | 9,212,300 |
25 May 2022 | 200.59 | 204.95 | 200.47 | 203.84 | 203.48 | 5,457,200 |
24 May 2022 | 203.91 | 204.67 | 199.03 | 202.63 | 202.27 | 7,458,500 |
23 May 2022 | 200.88 | 207.96 | 200.77 | 207.56 | 207.19 | 12,187,400 |
20 May 2022 | 199.67 | 201.66 | 194.02 | 199.03 | 198.68 | 6,966,600 |
19 May 2022 | 196.35 | 200.42 | 193.31 | 197.37 | 197.02 | 9,012,400 |
18 May 2022 | 202.82 | 205.46 | 199.13 | 199.99 | 199.64 | 8,748,200 |
17 May 2022 | 202.85 | 204.80 | 200.15 | 204.00 | 203.64 | 7,265,600 |
16 May 2022 | 197.32 | 199.94 | 195.88 | 197.81 | 197.46 | 5,161,300 |
13 May 2022 | 197.00 | 200.54 | 196.50 | 199.23 | 198.88 | 6,684,500 |
12 May 2022 | 194.53 | 196.06 | 189.95 | 193.97 | 193.63 | 9,308,600 |
12 May 2022 | 0.375 Dividend | |||||
11 May 2022 | 193.49 | 198.32 | 191.40 | 196.72 | 196.00 | 9,427,300 |
10 May 2022 | 196.71 | 197.75 | 190.97 | 193.58 | 192.87 | 11,016,500 |
09 May 2022 | 200.05 | 200.75 | 192.08 | 193.00 | 192.29 | 10,314,100 |
06 May 2022 | 203.75 | 205.72 | 200.22 | 202.82 | 202.08 | 8,825,300 |
05 May 2022 | 212.27 | 214.58 | 203.07 | 205.24 | 204.49 | 7,749,600 |
04 May 2022 | 209.35 | 214.80 | 205.33 | 214.52 | 213.73 | 7,191,100 |
03 May 2022 | 213.61 | 213.61 | 206.27 | 208.56 | 207.79 | 6,616,900 |
02 May 2022 | 211.77 | 212.14 | 206.96 | 211.53 | 210.75 | 8,803,700 |
29 Apr 2022 | 218.62 | 221.20 | 212.35 | 213.13 | 212.35 | 7,965,000 |
28 Apr 2022 | 220.40 | 224.93 | 219.27 | 220.66 | 219.85 | 10,799,100 |
27 Apr 2022 | 217.37 | 221.80 | 213.05 | 214.11 | 213.32 | 15,955,800 |
26 Apr 2022 | 206.98 | 208.56 | 201.10 | 201.10 | 200.36 | 8,155,300 |
25 Apr 2022 | 206.35 | 210.53 | 205.33 | 209.95 | 209.18 | 6,839,400 |
22 Apr 2022 | 216.24 | 216.56 | 207.95 | 208.17 | 207.41 | 6,201,100 |
21 Apr 2022 | 219.51 | 223.92 | 215.35 | 216.45 | 215.66 | 8,850,300 |
20 Apr 2022 | 218.66 | 220.82 | 217.39 | 217.79 | 216.99 | 7,178,300 |
19 Apr 2022 | 213.10 | 216.51 | 212.44 | 215.70 | 214.91 | 5,028,800 |
18 Apr 2022 | 211.67 | 215.83 | 211.52 | 213.17 | 212.39 | 4,744,400 |
14 Apr 2022 | 214.27 | 215.95 | 212.53 | 212.79 | 212.01 | 8,191,600 |
13 Apr 2022 | 210.43 | 213.85 | 207.17 | 213.27 | 212.49 | 8,052,900 |
12 Apr 2022 | 216.50 | 216.99 | 210.70 | 211.40 | 210.62 | 7,446,600 |
11 Apr 2022 | 215.25 | 217.30 | 213.41 | 214.75 | 213.96 | 6,942,700 |
08 Apr 2022 | 214.81 | 219.41 | 213.08 | 216.98 | 216.18 | 5,438,600 |
07 Apr 2022 | 218.31 | 218.68 | 213.68 | 216.15 | 215.36 | 6,995,100 |
06 Apr 2022 | 222.78 | 222.87 | 218.62 | 219.01 | 218.21 | 7,430,000 |
05 Apr 2022 | 226.83 | 228.99 | 225.31 | 226.09 | 225.26 | 4,658,000 |
04 Apr 2022 | 225.76 | 229.24 | 224.96 | 227.74 | 226.90 | 8,521,200 |
01 Apr 2022 | 223.08 | 226.63 | 222.23 | 226.36 | 225.53 | 6,559,600 |
31 Mar 2022 | 223.91 | 225.92 | 220.44 | 221.77 | 220.96 | 10,759,500 |
30 Mar 2022 | 225.84 | 226.16 | 222.73 | 223.95 | 223.13 | 7,084,000 |
29 Mar 2022 | 224.84 | 228.81 | 223.78 | 228.12 | 227.28 | 8,032,500 |
28 Mar 2022 | 218.50 | 220.98 | 217.51 | 220.77 | 219.96 | 4,316,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |