Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 168.82 | 173.24 | 168.67 | 172.86 | 172.86 | 804,800 |
23 June 2022 | 171.64 | 172.14 | 167.07 | 169.31 | 169.31 | 842,200 |
22 June 2022 | 168.88 | 171.94 | 168.58 | 171.20 | 171.20 | 492,500 |
21 June 2022 | 172.21 | 172.68 | 171.29 | 171.68 | 171.68 | 513,000 |
17 June 2022 | 168.82 | 171.08 | 168.55 | 169.85 | 169.85 | 1,167,100 |
16 June 2022 | 171.48 | 172.04 | 168.36 | 169.08 | 169.08 | 533,500 |
15 June 2022 | 177.19 | 178.21 | 170.75 | 173.24 | 173.24 | 497,700 |
14 June 2022 | 174.56 | 177.08 | 172.60 | 176.01 | 176.01 | 664,800 |
13 June 2022 | 171.58 | 175.01 | 171.08 | 172.69 | 172.69 | 601,800 |
10 June 2022 | 175.58 | 176.65 | 173.86 | 173.90 | 173.90 | 442,000 |
09 June 2022 | 182.60 | 183.04 | 178.75 | 178.76 | 178.76 | 302,900 |
08 June 2022 | 184.35 | 185.08 | 182.20 | 182.49 | 182.49 | 309,100 |
07 June 2022 | 183.00 | 185.97 | 182.76 | 185.58 | 185.58 | 410,400 |
06 June 2022 | 181.46 | 183.39 | 180.43 | 183.18 | 183.18 | 347,600 |
03 June 2022 | 179.26 | 181.19 | 177.94 | 180.39 | 180.39 | 413,800 |
02 June 2022 | 178.35 | 179.95 | 176.71 | 179.93 | 179.93 | 420,600 |
01 June 2022 | 177.02 | 178.88 | 174.48 | 178.23 | 178.23 | 577,500 |
31 May 2022 | 179.55 | 180.69 | 176.43 | 176.69 | 176.69 | 1,555,900 |
27 May 2022 | 179.44 | 181.41 | 178.97 | 181.41 | 181.41 | 476,200 |
27 May 2022 | 0.68 Dividend | |||||
26 May 2022 | 183.08 | 183.08 | 179.45 | 180.05 | 179.37 | 461,000 |
25 May 2022 | 180.44 | 183.00 | 179.44 | 181.27 | 180.59 | 560,500 |
24 May 2022 | 178.30 | 181.61 | 177.32 | 180.75 | 180.07 | 578,100 |
23 May 2022 | 178.70 | 179.95 | 177.59 | 178.49 | 177.82 | 539,800 |
20 May 2022 | 181.49 | 181.95 | 173.93 | 176.17 | 175.50 | 607,100 |
19 May 2022 | 185.29 | 186.36 | 179.18 | 180.44 | 179.76 | 588,600 |
18 May 2022 | 183.96 | 188.08 | 183.36 | 186.85 | 186.14 | 481,800 |
17 May 2022 | 182.63 | 184.45 | 180.67 | 184.44 | 183.74 | 483,800 |
16 May 2022 | 181.63 | 182.00 | 179.25 | 180.48 | 179.80 | 327,400 |
13 May 2022 | 179.94 | 182.00 | 179.67 | 181.62 | 180.93 | 310,200 |
12 May 2022 | 180.23 | 181.14 | 176.34 | 179.35 | 178.67 | 437,900 |
11 May 2022 | 182.49 | 185.49 | 180.30 | 180.52 | 179.84 | 504,700 |
10 May 2022 | 181.61 | 183.76 | 178.22 | 181.80 | 181.11 | 603,500 |
09 May 2022 | 186.89 | 187.96 | 180.09 | 180.97 | 180.29 | 510,200 |
06 May 2022 | 188.97 | 190.72 | 187.24 | 188.58 | 187.87 | 565,200 |
05 May 2022 | 185.90 | 190.59 | 185.90 | 189.43 | 188.71 | 498,300 |
04 May 2022 | 182.31 | 187.11 | 178.44 | 186.87 | 186.16 | 587,200 |
03 May 2022 | 181.80 | 185.38 | 181.68 | 183.08 | 182.39 | 439,500 |
02 May 2022 | 182.52 | 183.53 | 177.94 | 180.84 | 180.16 | 496,000 |
29 Apr 2022 | 185.50 | 186.73 | 181.26 | 181.88 | 181.19 | 480,500 |
28 Apr 2022 | 186.63 | 186.70 | 183.74 | 186.22 | 185.52 | 388,600 |
27 Apr 2022 | 184.84 | 188.21 | 184.00 | 186.02 | 185.32 | 445,600 |
26 Apr 2022 | 186.02 | 187.77 | 184.55 | 184.89 | 184.19 | 506,200 |
25 Apr 2022 | 185.25 | 187.64 | 182.44 | 187.16 | 186.45 | 383,700 |
22 Apr 2022 | 189.46 | 190.52 | 186.44 | 186.57 | 185.87 | 364,800 |
21 Apr 2022 | 194.00 | 194.12 | 189.99 | 190.33 | 189.61 | 332,000 |
20 Apr 2022 | 190.38 | 193.58 | 190.21 | 193.12 | 192.39 | 326,100 |
19 Apr 2022 | 189.22 | 190.95 | 188.71 | 189.52 | 188.80 | 525,400 |
18 Apr 2022 | 188.74 | 190.92 | 188.66 | 189.32 | 188.60 | 215,700 |
14 Apr 2022 | 188.21 | 190.19 | 188.20 | 189.30 | 188.59 | 310,400 |
13 Apr 2022 | 184.94 | 187.85 | 184.89 | 187.77 | 187.06 | 241,800 |
12 Apr 2022 | 186.62 | 188.58 | 185.47 | 185.98 | 185.28 | 299,300 |
11 Apr 2022 | 187.17 | 189.22 | 186.26 | 186.85 | 186.14 | 285,500 |
08 Apr 2022 | 187.10 | 187.89 | 185.83 | 186.20 | 185.50 | 329,100 |
07 Apr 2022 | 184.61 | 186.54 | 182.64 | 185.74 | 185.04 | 367,700 |
06 Apr 2022 | 181.52 | 184.87 | 181.19 | 184.56 | 183.86 | 458,800 |
05 Apr 2022 | 181.42 | 183.82 | 181.42 | 181.87 | 181.18 | 323,600 |
04 Apr 2022 | 185.23 | 185.23 | 181.32 | 181.80 | 181.11 | 410,900 |
01 Apr 2022 | 182.44 | 185.58 | 182.44 | 185.42 | 184.72 | 426,500 |
31 Mar 2022 | 181.89 | 184.14 | 181.83 | 181.83 | 181.14 | 457,500 |
30 Mar 2022 | 181.69 | 183.35 | 180.78 | 182.17 | 181.48 | 433,400 |
29 Mar 2022 | 184.30 | 184.97 | 180.60 | 181.31 | 180.63 | 368,700 |
28 Mar 2022 | 184.23 | 184.23 | 181.98 | 183.67 | 182.98 | 269,000 |
25 Mar 2022 | 183.35 | 184.83 | 182.81 | 184.48 | 183.78 | 391,800 |
24 Mar 2022 | 179.50 | 183.07 | 178.27 | 182.87 | 182.18 | 437,500 |
23 Mar 2022 | 179.05 | 179.77 | 178.01 | 178.97 | 178.29 | 379,000 |
22 Mar 2022 | 179.55 | 181.38 | 178.82 | 179.61 | 178.93 | 339,500 |
21 Mar 2022 | 177.49 | 178.77 | 176.04 | 178.18 | 177.51 | 401,300 |
18 Mar 2022 | 176.30 | 176.54 | 173.81 | 176.42 | 175.75 | 832,800 |
17 Mar 2022 | 173.07 | 176.19 | 172.83 | 176.11 | 175.44 | 334,600 |
16 Mar 2022 | 174.64 | 175.41 | 171.60 | 174.36 | 173.70 | 391,700 |
15 Mar 2022 | 171.32 | 173.92 | 171.32 | 173.51 | 172.85 | 332,500 |
14 Mar 2022 | 171.60 | 172.55 | 169.26 | 170.64 | 170.00 | 388,000 |
11 Mar 2022 | 170.47 | 172.58 | 169.93 | 169.95 | 169.31 | 249,100 |
10 Mar 2022 | 166.93 | 169.71 | 166.93 | 169.40 | 168.76 | 311,700 |
09 Mar 2022 | 169.47 | 171.96 | 167.84 | 168.77 | 168.13 | 359,100 |
08 Mar 2022 | 169.22 | 170.84 | 165.89 | 166.19 | 165.56 | 316,300 |
07 Mar 2022 | 167.77 | 169.27 | 166.23 | 168.25 | 167.61 | 413,300 |
04 Mar 2022 | 167.96 | 169.44 | 166.53 | 169.39 | 168.75 | 351,400 |
03 Mar 2022 | 169.79 | 171.31 | 168.11 | 170.60 | 169.96 | 376,700 |
02 Mar 2022 | 166.47 | 169.92 | 166.35 | 168.88 | 168.24 | 340,100 |
01 Mar 2022 | 169.15 | 169.61 | 163.91 | 165.12 | 164.50 | 532,500 |
28 Feb 2022 | 164.81 | 171.67 | 164.81 | 169.71 | 169.07 | 590,800 |
25 Feb 2022 | 163.88 | 168.49 | 163.88 | 168.41 | 167.77 | 563,300 |
25 Feb 2022 | 0.68 Dividend | |||||
24 Feb 2022 | 159.32 | 164.27 | 157.82 | 163.50 | 162.21 | 823,600 |
23 Feb 2022 | 165.96 | 166.63 | 163.06 | 163.60 | 162.30 | 403,700 |
22 Feb 2022 | 165.51 | 167.67 | 163.98 | 165.12 | 163.81 | 558,900 |
18 Feb 2022 | 165.92 | 168.05 | 165.46 | 165.54 | 164.23 | 1,474,800 |
17 Feb 2022 | 165.65 | 166.93 | 164.98 | 166.02 | 164.71 | 539,800 |
16 Feb 2022 | 164.57 | 167.82 | 164.08 | 167.20 | 165.88 | 462,900 |
15 Feb 2022 | 163.97 | 166.97 | 163.84 | 165.67 | 164.36 | 551,000 |
14 Feb 2022 | 162.56 | 163.57 | 160.28 | 161.99 | 160.71 | 626,400 |
11 Feb 2022 | 162.28 | 164.68 | 161.05 | 161.93 | 160.65 | 508,500 |
10 Feb 2022 | 165.86 | 166.91 | 161.31 | 162.57 | 161.28 | 561,400 |
09 Feb 2022 | 162.17 | 168.35 | 162.17 | 166.56 | 165.24 | 836,200 |
08 Feb 2022 | 153.88 | 156.18 | 152.66 | 156.04 | 154.80 | 715,800 |
07 Feb 2022 | 153.07 | 154.35 | 152.50 | 152.74 | 151.53 | 450,300 |
04 Feb 2022 | 151.19 | 154.68 | 150.75 | 153.07 | 151.86 | 477,600 |
03 Feb 2022 | 153.39 | 153.44 | 151.54 | 151.80 | 150.60 | 322,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |