Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 148.09 | 151.97 | 147.62 | 150.15 | 150.15 | 913,928 |
30 June 2022 | 149.42 | 149.72 | 146.45 | 148.73 | 148.73 | 3,074,500 |
29 June 2022 | 151.41 | 155.00 | 150.46 | 151.32 | 151.32 | 2,423,900 |
28 June 2022 | 155.19 | 156.77 | 151.82 | 153.79 | 153.79 | 3,071,800 |
27 June 2022 | 154.10 | 155.40 | 151.58 | 155.24 | 155.24 | 3,542,900 |
24 June 2022 | 149.01 | 152.58 | 148.43 | 151.34 | 151.34 | 2,449,500 |
23 June 2022 | 145.38 | 149.99 | 143.28 | 146.13 | 146.13 | 3,105,900 |
22 June 2022 | 142.83 | 147.14 | 142.63 | 142.69 | 142.69 | 2,511,500 |
21 June 2022 | 142.78 | 146.65 | 141.01 | 145.63 | 145.63 | 3,152,400 |
17 June 2022 | 142.99 | 145.01 | 137.55 | 139.83 | 139.83 | 4,997,800 |
16 June 2022 | 139.01 | 140.57 | 136.01 | 137.38 | 137.38 | 3,955,600 |
15 June 2022 | 144.70 | 145.76 | 140.08 | 144.82 | 144.82 | 3,713,600 |
14 June 2022 | 136.68 | 141.64 | 136.12 | 140.80 | 140.80 | 3,170,900 |
13 June 2022 | 139.17 | 139.45 | 130.51 | 131.88 | 131.88 | 4,370,100 |
10 June 2022 | 149.39 | 151.58 | 142.75 | 142.87 | 142.87 | 5,027,500 |
09 June 2022 | 150.55 | 151.04 | 145.11 | 145.51 | 145.51 | 3,758,800 |
08 June 2022 | 152.04 | 155.70 | 149.34 | 152.88 | 152.88 | 5,293,700 |
07 June 2022 | 145.06 | 150.99 | 144.94 | 150.58 | 150.58 | 2,625,100 |
06 June 2022 | 148.71 | 151.58 | 143.68 | 146.99 | 146.99 | 4,016,100 |
03 June 2022 | 144.21 | 145.39 | 142.00 | 143.42 | 143.42 | 1,943,800 |
02 June 2022 | 141.32 | 146.66 | 141.32 | 146.20 | 146.20 | 2,937,600 |
01 June 2022 | 141.81 | 145.39 | 139.34 | 141.31 | 141.31 | 3,144,400 |
31 May 2022 | 145.87 | 146.99 | 140.07 | 140.35 | 140.35 | 7,224,800 |
27 May 2022 | 134.30 | 139.39 | 134.04 | 139.09 | 139.09 | 4,573,600 |
26 May 2022 | 124.91 | 136.91 | 124.34 | 136.19 | 136.19 | 5,801,400 |
25 May 2022 | 117.42 | 119.82 | 116.60 | 119.32 | 119.32 | 2,751,400 |
24 May 2022 | 120.15 | 120.76 | 113.94 | 115.73 | 115.73 | 3,146,700 |
23 May 2022 | 125.75 | 125.75 | 122.06 | 124.00 | 124.00 | 1,779,500 |
20 May 2022 | 126.12 | 129.65 | 121.25 | 124.47 | 124.47 | 2,738,500 |
19 May 2022 | 119.20 | 126.86 | 118.91 | 125.34 | 125.34 | 3,589,000 |
18 May 2022 | 121.20 | 124.22 | 118.43 | 118.86 | 118.86 | 3,051,900 |
17 May 2022 | 123.41 | 124.67 | 120.23 | 123.44 | 123.44 | 2,794,900 |
16 May 2022 | 116.63 | 119.76 | 114.21 | 117.80 | 117.80 | 2,408,500 |
13 May 2022 | 112.40 | 117.97 | 112.05 | 116.94 | 116.94 | 3,361,500 |
12 May 2022 | 105.02 | 110.96 | 101.62 | 107.88 | 107.88 | 3,515,000 |
11 May 2022 | 109.70 | 113.08 | 105.33 | 106.09 | 106.09 | 3,240,700 |
10 May 2022 | 110.74 | 111.17 | 106.19 | 107.91 | 107.91 | 2,996,600 |
09 May 2022 | 113.00 | 113.08 | 105.85 | 106.62 | 106.62 | 3,793,900 |
06 May 2022 | 121.70 | 122.03 | 116.38 | 116.76 | 116.76 | 2,460,000 |
05 May 2022 | 126.65 | 128.55 | 122.45 | 124.08 | 124.08 | 3,092,400 |
04 May 2022 | 124.13 | 132.38 | 122.85 | 131.95 | 131.95 | 2,504,900 |
03 May 2022 | 127.85 | 130.72 | 126.11 | 127.57 | 127.57 | 1,648,500 |
02 May 2022 | 123.01 | 127.95 | 122.15 | 127.86 | 127.86 | 3,291,300 |
29 Apr 2022 | 130.69 | 136.54 | 123.83 | 124.17 | 124.17 | 5,515,800 |
28 Apr 2022 | 120.00 | 121.34 | 115.86 | 120.55 | 120.55 | 3,081,300 |
27 Apr 2022 | 113.57 | 119.69 | 112.79 | 118.52 | 118.52 | 3,618,100 |
26 Apr 2022 | 114.06 | 114.98 | 110.60 | 111.93 | 111.93 | 3,035,600 |
25 Apr 2022 | 110.72 | 117.26 | 110.30 | 116.57 | 116.57 | 3,609,400 |
22 Apr 2022 | 116.65 | 120.97 | 114.46 | 114.57 | 114.57 | 3,908,600 |
21 Apr 2022 | 122.37 | 123.78 | 115.29 | 115.97 | 115.97 | 3,238,500 |
20 Apr 2022 | 127.48 | 127.51 | 122.13 | 122.31 | 122.31 | 2,747,500 |
19 Apr 2022 | 124.68 | 127.09 | 120.62 | 126.61 | 126.61 | 3,128,300 |
18 Apr 2022 | 128.60 | 129.07 | 124.42 | 126.73 | 126.73 | 2,880,500 |
14 Apr 2022 | 133.50 | 133.52 | 129.31 | 129.56 | 129.56 | 2,399,100 |
13 Apr 2022 | 131.77 | 135.42 | 129.39 | 134.67 | 134.67 | 2,529,800 |
12 Apr 2022 | 134.89 | 135.47 | 130.68 | 130.99 | 130.99 | 3,035,500 |
11 Apr 2022 | 133.99 | 136.17 | 130.50 | 133.05 | 133.05 | 2,835,600 |
08 Apr 2022 | 135.40 | 138.42 | 134.58 | 134.76 | 134.76 | 2,538,800 |
07 Apr 2022 | 138.35 | 139.73 | 133.25 | 135.71 | 135.71 | 3,893,100 |
06 Apr 2022 | 142.73 | 142.84 | 137.99 | 140.00 | 140.00 | 3,788,500 |
05 Apr 2022 | 150.61 | 150.90 | 144.28 | 144.62 | 144.62 | 3,533,600 |
04 Apr 2022 | 146.63 | 154.29 | 145.60 | 153.80 | 153.80 | 5,728,200 |
01 Apr 2022 | 144.01 | 144.85 | 140.16 | 140.97 | 140.97 | 6,534,800 |
31 Mar 2022 | 138.32 | 139.50 | 132.18 | 132.30 | 132.30 | 7,965,900 |
30 Mar 2022 | 146.12 | 150.58 | 143.42 | 143.83 | 143.83 | 4,759,900 |
29 Mar 2022 | 153.19 | 154.87 | 147.21 | 147.69 | 147.69 | 3,819,400 |
28 Mar 2022 | 147.00 | 148.42 | 144.80 | 147.45 | 147.45 | 2,942,800 |
25 Mar 2022 | 145.16 | 147.96 | 142.81 | 146.54 | 146.54 | 3,643,800 |
24 Mar 2022 | 153.71 | 155.74 | 143.51 | 150.61 | 150.61 | 5,256,500 |
23 Mar 2022 | 152.50 | 158.63 | 148.54 | 154.90 | 154.90 | 5,005,600 |
22 Mar 2022 | 154.86 | 157.75 | 150.29 | 154.59 | 154.59 | 5,467,700 |
21 Mar 2022 | 146.00 | 150.37 | 142.77 | 146.68 | 146.68 | 4,296,300 |
18 Mar 2022 | 150.21 | 158.58 | 148.90 | 149.04 | 149.04 | 14,491,400 |
17 Mar 2022 | 143.43 | 147.53 | 137.91 | 147.15 | 147.15 | 8,725,500 |
16 Mar 2022 | 126.04 | 151.44 | 122.81 | 150.87 | 150.87 | 17,773,700 |
15 Mar 2022 | 105.01 | 113.50 | 103.77 | 108.38 | 108.38 | 9,396,400 |
14 Mar 2022 | 107.65 | 116.62 | 102.18 | 108.97 | 108.97 | 13,559,900 |
11 Mar 2022 | 135.90 | 137.44 | 118.66 | 118.92 | 118.92 | 7,837,300 |
10 Mar 2022 | 138.09 | 138.34 | 132.86 | 135.16 | 135.16 | 4,452,300 |
09 Mar 2022 | 138.46 | 144.68 | 138.46 | 144.23 | 144.23 | 3,303,000 |
08 Mar 2022 | 138.28 | 139.40 | 132.03 | 136.82 | 136.82 | 3,776,500 |
07 Mar 2022 | 143.62 | 148.26 | 138.36 | 138.37 | 138.37 | 4,003,000 |
04 Mar 2022 | 152.30 | 154.77 | 146.40 | 147.26 | 147.26 | 3,248,800 |
03 Mar 2022 | 161.32 | 163.39 | 153.15 | 155.19 | 155.19 | 3,218,800 |
02 Mar 2022 | 160.26 | 162.59 | 154.71 | 160.57 | 160.57 | 3,578,300 |
01 Mar 2022 | 160.87 | 170.35 | 160.00 | 162.86 | 162.86 | 6,930,400 |
28 Feb 2022 | 150.09 | 153.48 | 148.29 | 152.44 | 152.44 | 3,381,000 |
25 Feb 2022 | 149.75 | 153.85 | 148.08 | 153.11 | 153.11 | 2,631,100 |
24 Feb 2022 | 140.01 | 151.35 | 137.07 | 151.12 | 151.12 | 4,260,300 |
23 Feb 2022 | 154.17 | 156.42 | 149.58 | 149.82 | 149.82 | 2,455,100 |
22 Feb 2022 | 154.18 | 155.79 | 150.12 | 151.67 | 151.67 | 3,384,200 |
18 Feb 2022 | 163.10 | 163.28 | 157.07 | 157.72 | 157.72 | 3,115,200 |
17 Feb 2022 | 165.74 | 171.87 | 165.37 | 166.40 | 166.40 | 3,030,400 |
16 Feb 2022 | 165.75 | 168.48 | 164.59 | 167.35 | 167.35 | 1,864,800 |
15 Feb 2022 | 163.28 | 166.92 | 162.51 | 166.86 | 166.86 | 2,206,700 |
14 Feb 2022 | 159.47 | 162.23 | 158.67 | 160.79 | 160.79 | 2,588,400 |
11 Feb 2022 | 163.60 | 166.34 | 159.85 | 160.64 | 160.64 | 2,325,600 |
10 Feb 2022 | 162.62 | 168.80 | 161.06 | 164.56 | 164.56 | 2,652,600 |
09 Feb 2022 | 163.11 | 166.76 | 160.10 | 166.70 | 166.70 | 2,724,200 |
08 Feb 2022 | 155.55 | 163.15 | 154.31 | 162.99 | 162.99 | 2,580,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |