Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 380.64 | 388.06 | 378.22 | 387.72 | 387.72 | 3,303,400 |
23 June 2022 | 371.71 | 378.18 | 367.47 | 376.64 | 376.64 | 2,534,300 |
22 June 2022 | 360.79 | 372.55 | 358.22 | 365.33 | 365.33 | 3,168,200 |
21 June 2022 | 355.02 | 372.80 | 353.51 | 362.99 | 362.99 | 5,343,500 |
17 June 2022 | 349.24 | 367.32 | 338.00 | 360.79 | 360.79 | 9,455,900 |
16 June 2022 | 369.37 | 376.12 | 360.90 | 365.08 | 365.08 | 5,775,300 |
15 June 2022 | 376.03 | 382.75 | 368.50 | 376.92 | 376.92 | 3,664,500 |
14 June 2022 | 371.44 | 376.89 | 367.31 | 370.82 | 370.82 | 3,197,200 |
13 June 2022 | 377.36 | 385.65 | 371.09 | 371.65 | 371.65 | 4,724,800 |
10 June 2022 | 412.90 | 413.96 | 390.19 | 393.84 | 393.84 | 4,406,100 |
09 June 2022 | 424.17 | 436.04 | 423.48 | 426.42 | 426.42 | 2,572,400 |
08 June 2022 | 430.54 | 433.75 | 426.42 | 428.84 | 428.84 | 1,790,100 |
07 June 2022 | 423.98 | 435.20 | 423.12 | 433.42 | 433.42 | 1,611,200 |
06 June 2022 | 437.59 | 440.00 | 427.04 | 429.46 | 429.46 | 1,563,800 |
03 June 2022 | 430.71 | 438.01 | 427.26 | 429.76 | 429.76 | 2,355,300 |
02 June 2022 | 418.11 | 441.90 | 415.84 | 441.28 | 441.28 | 3,415,700 |
01 June 2022 | 428.00 | 437.55 | 413.79 | 418.16 | 418.16 | 3,409,900 |
31 May 2022 | 427.22 | 427.29 | 412.79 | 416.48 | 416.48 | 7,944,200 |
27 May 2022 | 414.80 | 428.55 | 414.63 | 428.22 | 428.22 | 3,560,400 |
26 May 2022 | 405.09 | 411.55 | 402.46 | 408.60 | 408.60 | 2,419,500 |
25 May 2022 | 395.32 | 406.10 | 394.71 | 402.50 | 402.50 | 2,726,700 |
24 May 2022 | 401.61 | 404.33 | 391.04 | 398.41 | 398.41 | 2,630,800 |
23 May 2022 | 404.01 | 407.88 | 398.89 | 406.76 | 406.76 | 2,337,500 |
20 May 2022 | 401.39 | 406.24 | 385.62 | 399.09 | 399.09 | 3,432,400 |
19 May 2022 | 399.01 | 403.04 | 391.57 | 394.38 | 394.38 | 2,797,200 |
18 May 2022 | 404.38 | 411.66 | 396.11 | 397.88 | 397.88 | 2,915,900 |
17 May 2022 | 413.08 | 416.72 | 403.54 | 409.65 | 409.65 | 2,614,700 |
16 May 2022 | 399.74 | 407.17 | 396.60 | 402.86 | 402.86 | 2,645,200 |
13 May 2022 | 396.47 | 408.97 | 393.94 | 405.45 | 405.45 | 3,379,300 |
12 May 2022 | 373.40 | 390.13 | 370.27 | 388.49 | 388.49 | 4,048,200 |
11 May 2022 | 389.99 | 409.99 | 377.81 | 379.33 | 379.33 | 3,822,000 |
10 May 2022 | 385.72 | 400.83 | 374.78 | 393.03 | 393.03 | 5,334,400 |
09 May 2022 | 381.95 | 389.63 | 374.86 | 376.91 | 376.91 | 4,324,900 |
06 May 2022 | 395.00 | 401.26 | 382.82 | 391.01 | 391.01 | 3,522,200 |
05 May 2022 | 415.55 | 417.99 | 395.71 | 400.51 | 400.51 | 3,507,700 |
04 May 2022 | 407.29 | 424.23 | 395.05 | 423.35 | 423.35 | 3,330,400 |
03 May 2022 | 406.59 | 413.93 | 403.50 | 407.58 | 407.58 | 2,196,100 |
02 May 2022 | 397.13 | 407.98 | 394.04 | 407.29 | 407.29 | 3,010,000 |
29 Apr 2022 | 407.47 | 413.00 | 394.64 | 395.95 | 395.95 | 3,033,200 |
28 Apr 2022 | 406.13 | 414.27 | 398.49 | 410.53 | 410.53 | 2,593,900 |
27 Apr 2022 | 401.44 | 412.46 | 396.81 | 397.90 | 397.90 | 3,080,700 |
26 Apr 2022 | 410.17 | 411.61 | 397.47 | 399.12 | 399.12 | 2,820,100 |
25 Apr 2022 | 405.70 | 414.08 | 401.67 | 413.95 | 413.95 | 3,368,800 |
22 Apr 2022 | 420.71 | 424.33 | 408.02 | 408.67 | 408.67 | 3,198,800 |
21 Apr 2022 | 432.69 | 438.94 | 416.36 | 417.48 | 417.48 | 2,390,100 |
20 Apr 2022 | 440.59 | 442.44 | 427.20 | 428.11 | 428.11 | 2,094,400 |
19 Apr 2022 | 422.02 | 437.49 | 420.64 | 436.40 | 436.40 | 1,962,700 |
18 Apr 2022 | 419.40 | 429.69 | 418.73 | 425.47 | 425.47 | 2,594,700 |
14 Apr 2022 | 435.86 | 435.95 | 420.03 | 420.44 | 420.44 | 2,597,000 |
13 Apr 2022 | 427.30 | 433.52 | 425.67 | 431.67 | 431.67 | 3,078,900 |
12 Apr 2022 | 442.69 | 444.44 | 425.16 | 426.77 | 426.77 | 2,199,000 |
11 Apr 2022 | 438.81 | 440.00 | 429.74 | 434.44 | 434.44 | 2,932,100 |
08 Apr 2022 | 449.95 | 454.41 | 443.37 | 445.34 | 445.34 | 2,260,700 |
07 Apr 2022 | 444.09 | 455.92 | 440.76 | 452.72 | 452.72 | 2,757,800 |
06 Apr 2022 | 448.24 | 450.01 | 439.57 | 444.33 | 444.33 | 3,824,900 |
05 Apr 2022 | 469.32 | 471.76 | 455.07 | 458.58 | 458.58 | 2,481,900 |
04 Apr 2022 | 461.04 | 473.49 | 460.61 | 468.81 | 468.81 | 2,974,500 |
01 Apr 2022 | 455.00 | 461.55 | 450.96 | 458.19 | 458.19 | 2,718,400 |
31 Mar 2022 | 461.59 | 465.43 | 455.43 | 455.62 | 455.62 | 4,141,300 |
30 Mar 2022 | 461.52 | 466.77 | 456.84 | 460.06 | 460.06 | 3,889,200 |
29 Mar 2022 | 459.16 | 467.80 | 452.44 | 466.33 | 466.33 | 4,323,800 |
28 Mar 2022 | 433.42 | 450.32 | 433.15 | 450.01 | 450.01 | 4,472,600 |
25 Mar 2022 | 435.44 | 438.62 | 426.00 | 431.62 | 431.62 | 3,283,600 |
24 Mar 2022 | 426.08 | 432.21 | 421.49 | 432.14 | 432.14 | 5,544,300 |
23 Mar 2022 | 437.51 | 437.98 | 416.47 | 422.90 | 422.90 | 13,979,800 |
22 Mar 2022 | 453.50 | 471.98 | 450.69 | 466.45 | 466.45 | 5,377,000 |
21 Mar 2022 | 451.42 | 459.58 | 445.95 | 453.59 | 453.59 | 3,704,200 |
18 Mar 2022 | 439.20 | 453.74 | 435.79 | 453.33 | 453.33 | 5,898,100 |
17 Mar 2022 | 441.26 | 446.82 | 436.51 | 444.36 | 444.36 | 3,556,700 |
16 Mar 2022 | 431.74 | 442.52 | 424.35 | 442.36 | 442.36 | 4,141,200 |
15 Mar 2022 | 415.97 | 422.96 | 413.17 | 421.66 | 421.66 | 3,201,700 |
14 Mar 2022 | 413.36 | 422.38 | 407.94 | 411.50 | 411.50 | 3,731,400 |
11 Mar 2022 | 439.66 | 440.61 | 415.43 | 416.38 | 416.38 | 4,434,500 |
10 Mar 2022 | 444.68 | 447.65 | 433.01 | 438.95 | 438.95 | 2,722,300 |
09 Mar 2022 | 443.80 | 453.11 | 438.93 | 450.87 | 450.87 | 2,905,700 |
08 Mar 2022 | 432.51 | 443.80 | 421.36 | 431.53 | 431.53 | 3,734,800 |
07 Mar 2022 | 456.22 | 457.68 | 437.18 | 437.97 | 437.97 | 3,676,100 |
04 Mar 2022 | 455.49 | 463.52 | 447.00 | 452.13 | 452.13 | 2,751,600 |
03 Mar 2022 | 475.83 | 476.05 | 455.45 | 459.08 | 459.08 | 2,906,300 |
02 Mar 2022 | 471.94 | 477.49 | 466.04 | 471.18 | 471.18 | 2,948,500 |
01 Mar 2022 | 468.00 | 479.21 | 462.92 | 466.68 | 466.68 | 3,352,800 |
28 Feb 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 467.68 | 3,302,300 |
25 Feb 2022 | 465.39 | 468.52 | 456.02 | 465.54 | 465.54 | 2,869,700 |
24 Feb 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 463.82 | 6,448,800 |
23 Feb 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 429.45 | 4,263,000 |
22 Feb 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 438.40 | 4,287,600 |
18 Feb 2022 | 458.69 | 459.30 | 441.77 | 442.56 | 442.56 | 5,194,200 |
17 Feb 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 457.71 | 4,021,100 |
16 Feb 2022 | 476.49 | 480.21 | 467.27 | 477.70 | 477.70 | 3,750,500 |
15 Feb 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 479.50 | 3,743,100 |
14 Feb 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 474.01 | 3,372,100 |
11 Feb 2022 | 497.92 | 499.93 | 472.90 | 473.97 | 473.97 | 5,027,000 |
10 Feb 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 495.02 | 4,735,800 |
09 Feb 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 521.75 | 2,542,200 |
08 Feb 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 511.31 | 3,205,500 |
07 Feb 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 507.10 | 3,120,500 |
04 Feb 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 513.54 | 2,583,700 |
03 Feb 2022 | 522.87 | 525.18 | 508.75 | 510.83 | 510.83 | 3,058,700 |
02 Feb 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 533.09 | 2,494,100 |
01 Feb 2022 | 536.00 | 538.77 | 527.72 | 535.98 | 535.98 | 2,307,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |