Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 114.39 | 116.10 | 113.77 | 115.99 | 115.99 | 2,814,331 |
11 Aug 2022 | 114.88 | 116.75 | 113.73 | 114.10 | 114.10 | 5,581,100 |
10 Aug 2022 | 113.24 | 113.83 | 111.86 | 113.14 | 113.14 | 6,951,800 |
09 Aug 2022 | 111.32 | 111.75 | 108.82 | 110.11 | 110.11 | 7,377,600 |
08 Aug 2022 | 114.00 | 115.58 | 113.31 | 114.00 | 114.00 | 6,071,600 |
05 Aug 2022 | 112.79 | 114.30 | 112.57 | 113.87 | 113.87 | 4,161,800 |
04 Aug 2022 | 114.64 | 115.35 | 113.83 | 114.48 | 114.48 | 4,332,000 |
03 Aug 2022 | 113.42 | 115.10 | 112.58 | 114.28 | 114.28 | 5,986,500 |
02 Aug 2022 | 113.57 | 113.78 | 111.67 | 111.77 | 111.77 | 6,334,400 |
01 Aug 2022 | 114.00 | 115.55 | 113.25 | 114.30 | 114.30 | 4,802,900 |
29 Jul 2022 | 112.76 | 115.21 | 111.50 | 114.92 | 114.92 | 7,548,200 |
28 Jul 2022 | 109.43 | 112.40 | 108.03 | 112.23 | 112.23 | 6,773,500 |
27 Jul 2022 | 106.30 | 108.38 | 105.75 | 107.86 | 107.86 | 7,437,000 |
26 Jul 2022 | 107.48 | 107.93 | 104.57 | 105.20 | 105.20 | 8,459,500 |
25 Jul 2022 | 109.61 | 109.61 | 107.68 | 109.28 | 109.28 | 5,079,500 |
22 Jul 2022 | 111.93 | 111.93 | 108.75 | 109.12 | 109.12 | 6,039,300 |
21 Jul 2022 | 110.37 | 111.67 | 110.07 | 111.62 | 111.62 | 4,291,400 |
20 Jul 2022 | 109.22 | 111.63 | 108.87 | 111.11 | 111.11 | 5,884,600 |
19 Jul 2022 | 105.60 | 109.58 | 105.43 | 109.19 | 109.19 | 8,973,900 |
18 Jul 2022 | 106.19 | 106.68 | 103.68 | 103.94 | 103.94 | 6,834,800 |
15 Jul 2022 | 104.76 | 105.62 | 103.93 | 104.70 | 104.70 | 7,862,000 |
14 Jul 2022 | 103.11 | 103.80 | 101.85 | 103.22 | 103.22 | 6,951,300 |
13 Jul 2022 | 101.94 | 105.88 | 101.56 | 105.11 | 105.11 | 5,299,400 |
12 Jul 2022 | 105.01 | 105.86 | 103.15 | 103.76 | 103.76 | 6,017,400 |
11 Jul 2022 | 106.60 | 107.09 | 104.87 | 105.11 | 105.11 | 4,935,200 |
08 Jul 2022 | 106.58 | 108.61 | 106.51 | 107.93 | 107.93 | 5,938,600 |
07 Jul 2022 | 105.65 | 108.28 | 105.27 | 108.13 | 108.13 | 7,633,900 |
06 Jul 2022 | 104.89 | 105.72 | 103.45 | 104.23 | 104.23 | 6,432,900 |
05 Jul 2022 | 100.45 | 104.38 | 100.11 | 104.32 | 104.32 | 9,948,800 |
01 Jul 2022 | 101.64 | 102.50 | 99.53 | 101.18 | 101.18 | 7,934,300 |
30 Jun 2022 | 101.94 | 103.38 | 100.78 | 102.20 | 102.20 | 9,027,400 |
29 Jun 2022 | 102.99 | 105.61 | 101.53 | 103.25 | 103.25 | 10,326,600 |
28 Jun 2022 | 108.20 | 114.05 | 102.48 | 102.78 | 102.78 | 31,296,500 |
27 Jun 2022 | 112.24 | 113.21 | 109.84 | 110.50 | 110.50 | 12,644,700 |
24 Jun 2022 | 109.93 | 112.94 | 109.61 | 112.91 | 112.91 | 10,463,700 |
23 Jun 2022 | 105.01 | 108.10 | 104.41 | 108.00 | 108.00 | 8,898,400 |
22 Jun 2022 | 105.40 | 106.90 | 104.61 | 104.92 | 104.92 | 9,884,000 |
21 Jun 2022 | 108.46 | 109.82 | 108.04 | 108.68 | 108.68 | 6,211,400 |
17 Jun 2022 | 106.15 | 108.55 | 105.85 | 107.34 | 107.34 | 10,256,800 |
16 Jun 2022 | 109.51 | 109.90 | 105.72 | 107.12 | 107.12 | 7,384,800 |
15 Jun 2022 | 112.16 | 114.72 | 111.21 | 113.44 | 113.44 | 4,828,700 |
14 Jun 2022 | 110.37 | 111.89 | 110.01 | 110.72 | 110.72 | 4,548,400 |
13 Jun 2022 | 110.39 | 112.02 | 109.24 | 110.44 | 110.44 | 6,423,100 |
10 Jun 2022 | 117.09 | 117.09 | 114.26 | 114.73 | 114.73 | 6,292,600 |
09 Jun 2022 | 121.35 | 122.03 | 118.59 | 118.60 | 118.60 | 3,892,600 |
08 Jun 2022 | 120.90 | 123.82 | 120.45 | 122.40 | 122.40 | 4,365,800 |
07 Jun 2022 | 118.66 | 121.97 | 118.46 | 121.67 | 121.67 | 5,373,600 |
06 Jun 2022 | 121.50 | 122.14 | 119.43 | 120.23 | 120.23 | 3,963,400 |
03 Jun 2022 | 120.21 | 122.54 | 120.00 | 120.95 | 120.95 | 5,201,500 |
03 Jun 2022 | 0.305 Dividend | |||||
02 Jun 2022 | 119.51 | 123.58 | 119.26 | 123.41 | 123.11 | 5,838,100 |
01 Jun 2022 | 119.83 | 120.75 | 117.61 | 118.68 | 118.39 | 5,543,100 |
31 May 2022 | 117.50 | 119.79 | 114.45 | 118.85 | 118.56 | 13,774,600 |
27 May 2022 | 114.22 | 116.01 | 114.01 | 115.99 | 115.70 | 5,043,000 |
26 May 2022 | 110.00 | 113.50 | 110.00 | 112.94 | 112.66 | 6,520,300 |
25 May 2022 | 103.46 | 108.89 | 103.46 | 108.20 | 107.93 | 7,158,800 |
24 May 2022 | 107.11 | 107.99 | 104.73 | 107.29 | 107.02 | 6,023,400 |
23 May 2022 | 107.47 | 108.75 | 105.82 | 108.63 | 108.36 | 7,136,400 |
20 May 2022 | 108.67 | 109.69 | 105.07 | 108.00 | 107.73 | 7,621,900 |
19 May 2022 | 108.95 | 109.11 | 106.28 | 106.44 | 106.18 | 7,702,000 |
18 May 2022 | 112.50 | 113.36 | 108.78 | 109.37 | 109.10 | 8,188,300 |
17 May 2022 | 115.50 | 117.10 | 113.07 | 115.90 | 115.61 | 6,026,100 |
16 May 2022 | 112.98 | 113.44 | 111.56 | 112.60 | 112.32 | 5,722,500 |
13 May 2022 | 110.26 | 113.11 | 108.67 | 113.01 | 112.73 | 9,618,800 |
12 May 2022 | 105.18 | 109.88 | 105.00 | 107.90 | 107.63 | 10,245,400 |
11 May 2022 | 110.70 | 111.15 | 107.59 | 107.92 | 107.65 | 6,611,800 |
10 May 2022 | 113.03 | 113.44 | 108.35 | 109.49 | 109.22 | 7,526,900 |
09 May 2022 | 112.97 | 114.43 | 110.59 | 111.21 | 110.94 | 7,506,000 |
06 May 2022 | 113.74 | 115.90 | 110.66 | 114.49 | 114.21 | 11,237,500 |
05 May 2022 | 124.11 | 124.75 | 116.52 | 118.63 | 118.34 | 8,411,600 |
04 May 2022 | 122.54 | 126.20 | 120.08 | 126.06 | 125.75 | 6,924,000 |
03 May 2022 | 125.02 | 125.76 | 120.22 | 122.86 | 122.56 | 8,201,200 |
02 May 2022 | 124.43 | 126.18 | 122.80 | 126.08 | 125.77 | 5,428,400 |
29 Apr 2022 | 126.22 | 128.45 | 124.25 | 124.70 | 124.39 | 5,867,900 |
28 Apr 2022 | 123.17 | 127.97 | 122.60 | 127.05 | 126.74 | 6,551,600 |
27 Apr 2022 | 121.09 | 124.00 | 121.09 | 121.24 | 120.94 | 6,007,800 |
26 Apr 2022 | 126.95 | 127.59 | 120.48 | 120.52 | 120.22 | 7,977,900 |
25 Apr 2022 | 127.80 | 128.94 | 124.85 | 127.94 | 127.62 | 6,512,500 |
22 Apr 2022 | 134.33 | 134.93 | 128.71 | 129.07 | 128.75 | 7,321,700 |
21 Apr 2022 | 138.55 | 139.14 | 135.08 | 135.46 | 135.13 | 6,562,400 |
20 Apr 2022 | 137.96 | 138.65 | 135.66 | 135.87 | 135.53 | 5,309,700 |
19 Apr 2022 | 133.09 | 137.48 | 132.78 | 137.05 | 136.71 | 7,346,100 |
18 Apr 2022 | 132.00 | 133.39 | 130.31 | 131.63 | 131.30 | 5,298,200 |
14 Apr 2022 | 129.08 | 134.38 | 128.89 | 133.46 | 133.13 | 12,811,300 |
13 Apr 2022 | 125.04 | 127.86 | 125.04 | 127.49 | 127.17 | 5,119,300 |
12 Apr 2022 | 125.20 | 128.10 | 124.34 | 125.04 | 124.73 | 5,146,800 |
11 Apr 2022 | 125.10 | 126.87 | 124.32 | 124.98 | 124.67 | 6,365,400 |
08 Apr 2022 | 129.44 | 129.93 | 127.88 | 128.15 | 127.83 | 4,877,400 |
07 Apr 2022 | 127.43 | 129.98 | 127.09 | 129.38 | 129.06 | 5,320,500 |
06 Apr 2022 | 130.05 | 130.30 | 126.33 | 128.36 | 128.04 | 6,961,000 |
05 Apr 2022 | 134.04 | 134.68 | 132.02 | 132.30 | 131.97 | 5,707,800 |
04 Apr 2022 | 133.05 | 135.21 | 132.86 | 134.34 | 134.01 | 5,307,300 |
01 Apr 2022 | 134.45 | 135.28 | 132.75 | 133.52 | 133.19 | 5,807,500 |
31 Mar 2022 | 137.83 | 138.71 | 134.50 | 134.56 | 134.23 | 7,206,500 |
30 Mar 2022 | 138.98 | 139.86 | 137.56 | 138.54 | 138.20 | 5,545,800 |
29 Mar 2022 | 137.85 | 139.75 | 136.95 | 139.14 | 138.80 | 7,275,900 |
28 Mar 2022 | 133.76 | 134.86 | 132.17 | 134.81 | 134.48 | 5,804,100 |
25 Mar 2022 | 133.05 | 133.87 | 131.71 | 133.70 | 133.37 | 6,287,000 |
24 Mar 2022 | 133.75 | 134.19 | 131.20 | 132.08 | 131.75 | 5,853,800 |
23 Mar 2022 | 132.64 | 135.40 | 131.20 | 133.00 | 132.67 | 8,068,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |