Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 285.41 | 299.61 | 284.97 | 299.37 | 299.37 | 4,647,900 |
23 June 2022 | 276.00 | 286.28 | 275.00 | 285.83 | 285.83 | 3,482,100 |
22 June 2022 | 279.09 | 290.36 | 279.09 | 286.40 | 286.40 | 2,939,000 |
21 June 2022 | 278.15 | 284.31 | 277.67 | 282.73 | 282.73 | 2,550,200 |
17 June 2022 | 272.61 | 278.59 | 270.93 | 275.38 | 275.38 | 4,423,200 |
16 June 2022 | 275.35 | 275.40 | 269.09 | 270.90 | 270.90 | 2,741,800 |
15 June 2022 | 276.98 | 285.85 | 276.10 | 281.19 | 281.19 | 2,536,000 |
14 June 2022 | 274.65 | 277.25 | 272.61 | 275.12 | 275.12 | 2,052,600 |
13 June 2022 | 276.66 | 281.31 | 274.86 | 276.50 | 276.50 | 2,414,200 |
10 June 2022 | 290.89 | 291.22 | 285.98 | 286.01 | 286.01 | 2,169,900 |
09 June 2022 | 300.65 | 302.62 | 294.75 | 295.43 | 295.43 | 2,497,900 |
08 June 2022 | 305.00 | 307.41 | 301.73 | 302.64 | 302.64 | 1,428,600 |
07 June 2022 | 300.43 | 306.89 | 300.41 | 306.53 | 306.53 | 2,311,100 |
06 June 2022 | 310.00 | 312.32 | 303.77 | 304.73 | 304.73 | 1,401,000 |
03 June 2022 | 302.30 | 306.82 | 301.92 | 304.95 | 304.95 | 1,714,500 |
02 June 2022 | 299.96 | 306.76 | 297.88 | 306.62 | 306.62 | 1,318,500 |
01 June 2022 | 304.13 | 306.71 | 297.38 | 298.65 | 298.65 | 1,784,600 |
31 May 2022 | 302.40 | 303.32 | 296.70 | 298.46 | 298.46 | 4,143,700 |
27 May 2022 | 293.44 | 304.17 | 293.44 | 304.15 | 304.15 | 2,759,000 |
26 May 2022 | 282.44 | 292.88 | 281.11 | 291.55 | 291.55 | 2,742,800 |
25 May 2022 | 278.33 | 281.34 | 275.24 | 279.64 | 279.64 | 1,812,600 |
24 May 2022 | 279.82 | 281.03 | 273.05 | 279.31 | 279.31 | 2,088,700 |
23 May 2022 | 281.28 | 283.93 | 276.16 | 283.39 | 283.39 | 2,128,900 |
20 May 2022 | 275.58 | 278.40 | 268.17 | 276.65 | 276.65 | 3,007,800 |
19 May 2022 | 270.15 | 278.00 | 269.70 | 273.61 | 273.61 | 2,679,500 |
18 May 2022 | 286.87 | 287.25 | 272.42 | 274.16 | 274.16 | 2,666,000 |
17 May 2022 | 294.68 | 294.68 | 288.20 | 291.07 | 291.07 | 1,598,000 |
16 May 2022 | 284.68 | 288.97 | 282.05 | 286.17 | 286.17 | 1,598,000 |
13 May 2022 | 283.04 | 288.67 | 280.99 | 286.77 | 286.77 | 2,373,600 |
12 May 2022 | 278.00 | 281.66 | 274.79 | 281.21 | 281.21 | 2,284,600 |
11 May 2022 | 285.73 | 288.49 | 280.46 | 280.94 | 280.94 | 2,398,600 |
10 May 2022 | 290.00 | 292.40 | 283.75 | 287.59 | 287.59 | 2,634,600 |
09 May 2022 | 290.66 | 292.49 | 285.86 | 287.49 | 287.49 | 2,584,100 |
06 May 2022 | 295.65 | 297.06 | 289.71 | 295.74 | 295.74 | 2,477,000 |
05 May 2022 | 310.71 | 312.20 | 294.61 | 298.70 | 298.70 | 2,231,700 |
04 May 2022 | 303.15 | 315.88 | 300.81 | 314.86 | 314.86 | 1,900,200 |
03 May 2022 | 306.68 | 307.63 | 302.71 | 304.82 | 304.82 | 2,121,700 |
02 May 2022 | 300.46 | 306.05 | 297.25 | 304.60 | 304.60 | 2,528,900 |
29 Apr 2022 | 310.00 | 311.98 | 299.80 | 300.36 | 300.36 | 2,972,100 |
28 Apr 2022 | 308.16 | 316.14 | 305.62 | 313.84 | 313.84 | 2,215,200 |
27 Apr 2022 | 302.98 | 309.31 | 302.38 | 303.10 | 303.10 | 1,821,200 |
26 Apr 2022 | 311.62 | 315.11 | 302.10 | 303.10 | 303.10 | 2,101,400 |
25 Apr 2022 | 309.39 | 317.13 | 306.24 | 316.82 | 316.82 | 2,049,600 |
22 Apr 2022 | 321.02 | 323.84 | 310.31 | 310.80 | 310.80 | 1,906,800 |
21 Apr 2022 | 326.19 | 330.32 | 321.34 | 322.31 | 322.31 | 1,910,200 |
20 Apr 2022 | 324.03 | 328.38 | 322.62 | 323.67 | 323.67 | 2,273,600 |
19 Apr 2022 | 312.71 | 320.80 | 312.15 | 320.57 | 320.57 | 1,758,200 |
18 Apr 2022 | 318.52 | 321.00 | 310.83 | 313.60 | 313.60 | 2,479,300 |
14 Apr 2022 | 326.88 | 328.28 | 319.29 | 319.47 | 319.47 | 2,964,800 |
13 Apr 2022 | 324.34 | 327.35 | 323.24 | 325.59 | 325.59 | 2,081,400 |
13 Apr 2022 | 0.97 Dividend | |||||
12 Apr 2022 | 329.73 | 333.95 | 326.25 | 326.73 | 325.76 | 1,835,000 |
11 Apr 2022 | 336.10 | 337.42 | 324.86 | 327.27 | 326.30 | 2,445,400 |
08 Apr 2022 | 342.43 | 344.30 | 338.27 | 338.92 | 337.91 | 2,170,000 |
07 Apr 2022 | 338.99 | 344.81 | 337.81 | 341.77 | 340.76 | 2,313,100 |
06 Apr 2022 | 338.29 | 341.93 | 334.54 | 340.26 | 339.25 | 2,299,000 |
05 Apr 2022 | 341.50 | 345.30 | 341.50 | 342.82 | 341.80 | 3,058,100 |
04 Apr 2022 | 341.99 | 344.76 | 340.05 | 344.47 | 343.45 | 2,317,500 |
01 Apr 2022 | 338.59 | 341.30 | 336.35 | 340.64 | 339.63 | 2,090,300 |
31 Mar 2022 | 337.50 | 343.75 | 337.23 | 337.23 | 336.23 | 2,752,600 |
30 Mar 2022 | 336.57 | 340.71 | 336.48 | 338.46 | 337.46 | 1,721,600 |
29 Mar 2022 | 339.00 | 341.06 | 337.00 | 340.69 | 339.68 | 2,223,000 |
28 Mar 2022 | 326.58 | 330.89 | 325.33 | 330.74 | 329.76 | 1,984,400 |
25 Mar 2022 | 327.58 | 329.51 | 324.26 | 327.71 | 326.74 | 1,814,000 |
24 Mar 2022 | 320.36 | 325.42 | 320.00 | 325.29 | 324.32 | 1,430,400 |
23 Mar 2022 | 325.00 | 327.18 | 320.29 | 320.50 | 319.55 | 1,837,500 |
22 Mar 2022 | 324.00 | 328.75 | 323.26 | 327.47 | 326.50 | 2,022,800 |
21 Mar 2022 | 323.37 | 326.35 | 320.92 | 324.50 | 323.54 | 2,290,500 |
18 Mar 2022 | 321.87 | 324.48 | 316.51 | 323.95 | 322.99 | 7,566,200 |
17 Mar 2022 | 338.90 | 344.46 | 318.33 | 319.50 | 318.55 | 4,661,600 |
16 Mar 2022 | 320.67 | 325.46 | 315.54 | 324.91 | 323.95 | 3,473,100 |
15 Mar 2022 | 311.30 | 316.92 | 310.25 | 316.23 | 315.29 | 2,695,200 |
14 Mar 2022 | 309.07 | 313.15 | 303.90 | 307.68 | 306.77 | 3,156,600 |
11 Mar 2022 | 314.41 | 318.72 | 311.21 | 311.58 | 310.65 | 3,811,900 |
10 Mar 2022 | 305.00 | 310.16 | 304.02 | 309.52 | 308.60 | 2,049,000 |
09 Mar 2022 | 311.03 | 312.69 | 307.75 | 309.42 | 308.50 | 2,825,900 |
08 Mar 2022 | 303.71 | 309.01 | 297.36 | 301.62 | 300.72 | 2,902,600 |
07 Mar 2022 | 313.18 | 314.00 | 304.60 | 305.02 | 304.11 | 2,908,100 |
04 Mar 2022 | 314.55 | 316.32 | 310.00 | 314.16 | 313.23 | 1,917,300 |
03 Mar 2022 | 322.84 | 323.69 | 315.60 | 318.95 | 318.00 | 2,120,900 |
02 Mar 2022 | 315.42 | 320.26 | 312.55 | 318.33 | 317.38 | 2,220,800 |
01 Mar 2022 | 317.00 | 317.38 | 309.76 | 311.35 | 310.43 | 2,525,400 |
28 Feb 2022 | 318.69 | 319.45 | 311.91 | 316.02 | 315.08 | 3,419,300 |
25 Feb 2022 | 317.33 | 323.17 | 316.39 | 322.51 | 321.55 | 2,552,600 |
24 Feb 2022 | 302.35 | 316.58 | 300.71 | 316.17 | 315.23 | 3,785,900 |
23 Feb 2022 | 322.77 | 324.82 | 312.59 | 313.16 | 312.23 | 2,192,200 |
22 Feb 2022 | 320.01 | 327.98 | 317.79 | 321.11 | 320.16 | 2,794,300 |
18 Feb 2022 | 322.41 | 326.49 | 320.10 | 321.18 | 320.23 | 2,421,800 |
17 Feb 2022 | 332.92 | 332.92 | 322.25 | 322.91 | 321.95 | 2,148,000 |
16 Feb 2022 | 325.87 | 335.44 | 325.11 | 333.72 | 332.73 | 2,867,500 |
15 Feb 2022 | 332.72 | 333.33 | 327.35 | 329.41 | 328.43 | 2,395,600 |
14 Feb 2022 | 323.08 | 327.87 | 321.46 | 326.13 | 325.16 | 2,689,900 |
11 Feb 2022 | 343.94 | 344.98 | 327.29 | 329.18 | 328.20 | 3,091,600 |
10 Feb 2022 | 346.09 | 351.58 | 339.99 | 342.39 | 341.37 | 2,457,700 |
09 Feb 2022 | 351.63 | 356.53 | 351.52 | 355.53 | 354.47 | 2,430,500 |
08 Feb 2022 | 339.98 | 345.93 | 339.86 | 345.07 | 344.05 | 2,197,700 |
07 Feb 2022 | 346.18 | 348.27 | 343.01 | 343.96 | 342.94 | 1,265,100 |
04 Feb 2022 | 344.89 | 350.54 | 340.85 | 347.50 | 346.47 | 2,142,800 |
03 Feb 2022 | 345.28 | 351.93 | 343.98 | 345.55 | 344.52 | 2,706,300 |
02 Feb 2022 | 354.40 | 360.10 | 353.51 | 359.47 | 358.40 | 2,603,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |