Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 153.08 | 153.86 | 151.46 | 153.80 | 153.80 | 4,619,700 |
30 June 2022 | 153.17 | 154.04 | 150.87 | 153.16 | 153.16 | 7,289,500 |
29 June 2022 | 153.90 | 156.62 | 153.35 | 154.14 | 154.14 | 6,140,900 |
28 June 2022 | 153.17 | 155.12 | 151.39 | 152.49 | 152.49 | 5,735,700 |
27 June 2022 | 153.00 | 155.45 | 152.75 | 153.14 | 153.14 | 5,377,300 |
24 June 2022 | 150.89 | 152.74 | 149.62 | 152.34 | 152.34 | 8,527,600 |
23 June 2022 | 148.72 | 150.80 | 147.54 | 149.45 | 149.45 | 7,795,000 |
22 June 2022 | 143.72 | 150.10 | 143.61 | 147.56 | 147.56 | 7,995,700 |
21 June 2022 | 139.95 | 143.97 | 139.70 | 143.47 | 143.47 | 7,160,500 |
17 June 2022 | 137.60 | 139.53 | 137.19 | 138.28 | 138.28 | 10,425,700 |
16 June 2022 | 136.54 | 139.29 | 135.76 | 139.15 | 139.15 | 6,963,400 |
15 June 2022 | 136.57 | 139.09 | 136.23 | 138.09 | 138.09 | 5,981,800 |
14 June 2022 | 139.44 | 140.66 | 136.32 | 137.62 | 137.62 | 5,861,800 |
13 June 2022 | 140.86 | 142.07 | 138.78 | 139.42 | 139.42 | 5,997,000 |
10 June 2022 | 144.34 | 144.63 | 142.15 | 143.20 | 143.20 | 5,464,700 |
09 June 2022 | 149.72 | 150.52 | 145.30 | 145.43 | 145.43 | 5,642,900 |
08 June 2022 | 148.90 | 149.85 | 148.25 | 149.25 | 149.25 | 4,835,200 |
07 June 2022 | 146.92 | 149.35 | 145.87 | 149.14 | 149.14 | 4,991,200 |
06 June 2022 | 147.00 | 147.82 | 145.66 | 146.53 | 146.53 | 3,912,400 |
03 June 2022 | 146.75 | 148.21 | 146.75 | 147.17 | 147.17 | 4,891,300 |
02 June 2022 | 146.65 | 147.07 | 142.90 | 146.75 | 146.75 | 5,998,900 |
01 June 2022 | 147.79 | 147.89 | 144.32 | 146.02 | 146.02 | 5,597,900 |
31 May 2022 | 148.64 | 148.88 | 146.67 | 147.37 | 147.37 | 11,227,800 |
27 May 2022 | 149.52 | 150.05 | 147.75 | 150.00 | 150.00 | 8,405,000 |
26 May 2022 | 151.63 | 153.07 | 150.39 | 150.57 | 150.57 | 6,659,300 |
25 May 2022 | 150.36 | 152.99 | 149.79 | 151.96 | 151.96 | 5,042,600 |
24 May 2022 | 147.03 | 151.35 | 146.61 | 149.11 | 149.11 | 6,367,200 |
23 May 2022 | 151.65 | 152.00 | 147.19 | 148.03 | 148.03 | 6,886,400 |
20 May 2022 | 152.33 | 153.52 | 147.81 | 151.01 | 151.01 | 6,746,400 |
19 May 2022 | 151.20 | 152.40 | 149.28 | 151.72 | 151.72 | 5,994,800 |
18 May 2022 | 154.79 | 155.70 | 151.75 | 152.43 | 152.43 | 6,498,100 |
17 May 2022 | 155.38 | 155.79 | 152.85 | 154.78 | 154.78 | 6,032,200 |
16 May 2022 | 153.93 | 156.89 | 153.27 | 155.47 | 155.47 | 6,565,600 |
13 May 2022 | 153.42 | 154.39 | 151.90 | 153.50 | 153.50 | 6,398,500 |
12 May 2022 | 153.38 | 154.35 | 150.15 | 154.29 | 154.29 | 6,914,800 |
11 May 2022 | 151.02 | 154.76 | 150.94 | 151.96 | 151.96 | 5,630,000 |
10 May 2022 | 151.27 | 154.53 | 150.51 | 152.09 | 152.09 | 6,525,200 |
09 May 2022 | 151.62 | 153.54 | 148.93 | 150.96 | 150.96 | 6,969,000 |
06 May 2022 | 149.68 | 153.52 | 149.01 | 152.83 | 152.83 | 6,145,600 |
05 May 2022 | 152.77 | 153.32 | 150.04 | 152.18 | 152.18 | 6,869,300 |
04 May 2022 | 148.18 | 152.37 | 147.59 | 151.59 | 151.59 | 5,791,500 |
03 May 2022 | 148.05 | 150.74 | 147.95 | 149.60 | 149.60 | 6,163,400 |
02 May 2022 | 146.65 | 148.90 | 143.44 | 147.87 | 147.87 | 9,690,800 |
29 Apr 2022 | 149.56 | 149.86 | 139.93 | 146.88 | 146.88 | 25,155,900 |
28 Apr 2022 | 158.36 | 158.44 | 154.34 | 156.31 | 156.31 | 7,465,000 |
27 Apr 2022 | 156.56 | 159.50 | 154.56 | 157.62 | 157.62 | 6,039,100 |
26 Apr 2022 | 156.44 | 159.69 | 155.82 | 156.18 | 156.18 | 6,787,800 |
25 Apr 2022 | 154.84 | 156.64 | 152.84 | 156.30 | 156.30 | 6,932,600 |
22 Apr 2022 | 157.28 | 158.32 | 154.34 | 154.99 | 154.99 | 7,938,300 |
21 Apr 2022 | 157.00 | 160.38 | 155.35 | 158.52 | 158.52 | 7,903,300 |
20 Apr 2022 | 156.36 | 158.10 | 155.52 | 156.70 | 156.70 | 6,250,000 |
19 Apr 2022 | 160.40 | 160.50 | 153.71 | 156.35 | 156.35 | 9,359,900 |
18 Apr 2022 | 161.96 | 162.79 | 158.75 | 159.36 | 159.36 | 6,500,200 |
14 Apr 2022 | 157.85 | 163.87 | 156.82 | 162.31 | 162.31 | 11,074,800 |
13 Apr 2022 | 165.00 | 165.00 | 156.45 | 158.95 | 158.95 | 18,312,600 |
13 Apr 2022 | 1.41 Dividend | |||||
12 Apr 2022 | 169.31 | 170.56 | 166.21 | 167.31 | 165.90 | 8,279,700 |
11 Apr 2022 | 174.90 | 175.04 | 169.32 | 169.83 | 168.40 | 8,163,200 |
08 Apr 2022 | 173.00 | 175.91 | 172.50 | 174.96 | 173.49 | 7,204,200 |
07 Apr 2022 | 167.67 | 174.59 | 167.54 | 173.28 | 171.82 | 7,469,000 |
06 Apr 2022 | 164.49 | 169.27 | 163.80 | 168.91 | 167.49 | 8,810,800 |
05 Apr 2022 | 161.89 | 165.96 | 161.84 | 163.43 | 162.05 | 6,683,300 |
04 Apr 2022 | 162.50 | 163.84 | 161.46 | 161.89 | 160.53 | 6,892,400 |
01 Apr 2022 | 162.15 | 163.07 | 160.10 | 162.68 | 161.31 | 5,703,300 |
31 Mar 2022 | 162.93 | 164.66 | 162.10 | 162.11 | 160.74 | 8,670,100 |
30 Mar 2022 | 161.72 | 164.35 | 161.72 | 163.75 | 162.37 | 5,151,800 |
29 Mar 2022 | 162.99 | 163.28 | 161.29 | 162.18 | 160.81 | 6,154,100 |
28 Mar 2022 | 160.61 | 162.03 | 159.53 | 161.97 | 160.61 | 4,516,500 |
25 Mar 2022 | 160.55 | 161.98 | 160.23 | 161.33 | 159.97 | 5,129,400 |
24 Mar 2022 | 159.22 | 160.73 | 158.85 | 160.28 | 158.93 | 4,638,100 |
23 Mar 2022 | 160.01 | 161.18 | 158.36 | 158.42 | 157.08 | 6,300,600 |
22 Mar 2022 | 160.05 | 160.30 | 158.02 | 160.01 | 158.66 | 5,756,600 |
21 Mar 2022 | 159.95 | 160.95 | 158.99 | 160.05 | 158.70 | 5,825,000 |
18 Mar 2022 | 158.00 | 159.44 | 157.14 | 159.20 | 157.86 | 9,912,800 |
17 Mar 2022 | 157.17 | 158.61 | 156.21 | 158.59 | 157.25 | 7,227,900 |
16 Mar 2022 | 156.50 | 156.82 | 153.52 | 156.05 | 154.73 | 7,178,900 |
15 Mar 2022 | 152.26 | 156.43 | 152.16 | 155.88 | 154.57 | 8,384,300 |
14 Mar 2022 | 150.73 | 152.97 | 149.02 | 152.10 | 150.82 | 8,647,200 |
11 Mar 2022 | 149.34 | 150.40 | 148.98 | 149.06 | 147.80 | 5,171,400 |
10 Mar 2022 | 148.07 | 149.75 | 147.70 | 149.17 | 147.91 | 4,635,700 |
09 Mar 2022 | 148.26 | 150.11 | 147.76 | 148.84 | 147.59 | 5,368,900 |
08 Mar 2022 | 149.00 | 149.89 | 146.36 | 147.15 | 145.91 | 8,817,500 |
07 Mar 2022 | 149.00 | 150.75 | 148.19 | 149.45 | 148.19 | 7,137,700 |
04 Mar 2022 | 148.60 | 150.68 | 148.10 | 150.56 | 149.29 | 5,389,500 |
03 Mar 2022 | 149.81 | 150.79 | 148.85 | 150.41 | 149.14 | 5,408,400 |
02 Mar 2022 | 147.70 | 151.25 | 147.22 | 149.57 | 148.31 | 8,247,200 |
01 Mar 2022 | 147.67 | 149.50 | 146.21 | 147.69 | 146.45 | 7,489,900 |
28 Feb 2022 | 146.65 | 148.08 | 145.76 | 147.77 | 146.52 | 11,090,600 |
25 Feb 2022 | 146.13 | 150.36 | 146.05 | 149.54 | 148.28 | 8,320,700 |
24 Feb 2022 | 143.61 | 145.70 | 143.47 | 145.27 | 144.05 | 12,070,200 |
23 Feb 2022 | 146.22 | 148.35 | 145.36 | 146.76 | 145.52 | 9,271,000 |
22 Feb 2022 | 141.25 | 146.35 | 141.25 | 145.56 | 144.33 | 11,576,800 |
18 Feb 2022 | 144.69 | 145.73 | 143.37 | 144.03 | 142.82 | 7,585,900 |
17 Feb 2022 | 144.80 | 145.47 | 143.58 | 144.97 | 143.75 | 5,486,600 |
16 Feb 2022 | 144.74 | 147.22 | 144.16 | 145.87 | 144.64 | 8,028,900 |
15 Feb 2022 | 143.35 | 145.46 | 143.20 | 144.76 | 143.54 | 9,530,100 |
14 Feb 2022 | 141.78 | 143.19 | 139.44 | 143.00 | 141.79 | 9,931,900 |
11 Feb 2022 | 142.86 | 143.61 | 141.54 | 142.01 | 140.81 | 6,475,200 |
10 Feb 2022 | 143.15 | 144.42 | 142.31 | 142.71 | 141.51 | 7,333,400 |
09 Feb 2022 | 143.98 | 143.98 | 142.84 | 143.20 | 141.99 | 5,989,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |