Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2022 | 240.01 | 241.26 | 236.07 | 236.07 | 236.07 | 1,122,312,448 |
24 June 2022 | 228.92 | 242.82 | 228.63 | 240.24 | 240.24 | 1,127,877,901 |
23 June 2022 | 214.23 | 229.77 | 214.23 | 228.95 | 228.95 | 1,148,541,185 |
22 June 2022 | 219.67 | 220.53 | 211.59 | 214.26 | 214.26 | 1,050,984,086 |
21 June 2022 | 216.90 | 227.64 | 213.55 | 219.50 | 219.50 | 1,165,714,518 |
20 June 2022 | 214.88 | 218.08 | 205.17 | 216.93 | 216.93 | 1,235,838,900 |
19 June 2022 | 196.96 | 216.08 | 190.12 | 214.92 | 214.92 | 1,333,254,615 |
18 June 2022 | 215.82 | 218.55 | 184.54 | 197.04 | 197.04 | 1,579,731,402 |
17 June 2022 | 209.71 | 221.64 | 208.10 | 215.89 | 215.89 | 1,108,538,874 |
16 June 2022 | 233.47 | 236.33 | 208.07 | 209.54 | 209.54 | 1,483,212,957 |
15 June 2022 | 223.19 | 234.02 | 199.29 | 233.40 | 233.40 | 2,244,407,305 |
14 June 2022 | 222.55 | 230.37 | 205.39 | 223.22 | 223.22 | 2,027,226,914 |
13 June 2022 | 255.67 | 256.85 | 214.61 | 222.51 | 222.51 | 2,471,570,710 |
12 June 2022 | 269.66 | 271.38 | 251.99 | 255.95 | 255.95 | 1,380,200,465 |
11 June 2022 | 286.11 | 290.37 | 265.63 | 269.49 | 269.49 | 1,220,361,307 |
10 June 2022 | 289.89 | 297.23 | 283.48 | 286.05 | 286.05 | 1,362,797,648 |
09 June 2022 | 288.62 | 292.98 | 286.48 | 289.92 | 289.92 | 800,984,464 |
08 June 2022 | 290.30 | 294.04 | 284.37 | 288.62 | 288.62 | 1,136,631,692 |
07 June 2022 | 295.37 | 295.37 | 274.43 | 290.34 | 290.34 | 1,752,763,456 |
06 June 2022 | 298.98 | 311.70 | 289.43 | 295.40 | 295.40 | 1,470,941,103 |
05 June 2022 | 301.60 | 301.94 | 295.43 | 298.93 | 298.93 | 779,603,321 |
04 June 2022 | 298.50 | 302.64 | 295.28 | 301.63 | 301.63 | 805,954,970 |
03 June 2022 | 308.19 | 309.86 | 293.86 | 298.40 | 298.40 | 1,115,211,127 |
02 June 2022 | 300.47 | 309.04 | 298.67 | 308.10 | 308.10 | 1,228,180,850 |
01 June 2022 | 320.47 | 323.89 | 297.97 | 300.50 | 300.50 | 1,763,624,947 |
31 May 2022 | 321.72 | 323.70 | 314.28 | 320.49 | 320.49 | 1,711,532,960 |
30 May 2022 | 305.94 | 323.26 | 304.34 | 321.75 | 321.75 | 2,064,357,375 |
29 May 2022 | 307.75 | 307.94 | 299.31 | 305.98 | 305.98 | 1,208,835,000 |
28 May 2022 | 302.44 | 309.21 | 297.72 | 307.82 | 307.82 | 1,471,633,413 |
27 May 2022 | 304.79 | 308.86 | 292.14 | 300.97 | 300.97 | 2,593,113,824 |
26 May 2022 | 325.76 | 330.89 | 298.79 | 304.96 | 304.96 | 2,686,414,043 |
25 May 2022 | 328.20 | 336.67 | 324.55 | 325.73 | 325.73 | 2,008,481,372 |
24 May 2022 | 316.85 | 329.82 | 313.55 | 328.19 | 328.19 | 2,002,782,969 |
23 May 2022 | 319.52 | 336.31 | 316.35 | 316.76 | 316.76 | 2,228,144,099 |
22 May 2022 | 312.49 | 322.86 | 311.83 | 319.61 | 319.61 | 1,604,297,406 |
21 May 2022 | 302.37 | 313.66 | 300.13 | 312.47 | 312.47 | 1,318,736,979 |
20 May 2022 | 306.78 | 315.27 | 294.76 | 302.36 | 302.36 | 1,756,670,714 |
19 May 2022 | 287.45 | 307.96 | 287.21 | 306.79 | 306.79 | 1,646,882,950 |
18 May 2022 | 305.99 | 307.71 | 287.44 | 287.44 | 287.44 | 1,520,090,732 |
17 May 2022 | 297.70 | 310.19 | 296.96 | 305.96 | 305.96 | 1,584,497,815 |
16 May 2022 | 312.08 | 312.14 | 290.46 | 297.71 | 297.71 | 1,754,184,298 |
15 May 2022 | 297.40 | 312.18 | 286.64 | 312.01 | 312.01 | 1,611,088,257 |
14 May 2022 | 290.62 | 298.80 | 272.65 | 297.39 | 297.39 | 1,884,570,404 |
13 May 2022 | 269.14 | 312.69 | 265.71 | 290.58 | 290.58 | 2,774,121,165 |
12 May 2022 | 269.89 | 283.48 | 216.36 | 269.41 | 269.41 | 4,739,990,237 |
11 May 2022 | 319.12 | 322.77 | 262.62 | 269.96 | 269.96 | 3,870,618,668 |
10 May 2022 | 298.82 | 332.44 | 290.59 | 319.33 | 319.33 | 3,210,603,809 |
09 May 2022 | 355.38 | 358.95 | 299.35 | 299.35 | 299.35 | 2,943,374,129 |
08 May 2022 | 365.73 | 366.51 | 351.14 | 355.40 | 355.40 | 1,875,845,651 |
07 May 2022 | 379.29 | 380.39 | 361.20 | 365.68 | 365.68 | 1,527,960,119 |
06 May 2022 | 378.76 | 382.68 | 371.97 | 379.30 | 379.30 | 1,834,770,716 |
05 May 2022 | 402.47 | 412.40 | 372.55 | 378.77 | 378.77 | 2,389,487,319 |
04 May 2022 | 383.48 | 402.86 | 383.43 | 402.50 | 402.50 | 1,714,496,792 |
03 May 2022 | 389.63 | 391.75 | 380.35 | 383.48 | 383.48 | 1,295,877,765 |
02 May 2022 | 390.26 | 392.22 | 382.77 | 389.67 | 389.67 | 1,388,077,917 |
01 May 2022 | 377.77 | 391.08 | 377.29 | 390.28 | 390.28 | 1,553,846,706 |
30 Apr 2022 | 393.00 | 399.59 | 377.77 | 377.77 | 377.77 | 1,467,605,770 |
29 Apr 2022 | 406.64 | 410.18 | 390.54 | 393.06 | 393.06 | 1,928,209,754 |
28 Apr 2022 | 391.44 | 408.23 | 388.88 | 406.72 | 406.72 | 2,116,381,172 |
27 Apr 2022 | 385.56 | 394.46 | 384.08 | 391.45 | 391.45 | 1,512,587,369 |
26 Apr 2022 | 404.27 | 407.08 | 382.08 | 385.48 | 385.48 | 1,671,963,898 |
25 Apr 2022 | 399.13 | 404.87 | 383.19 | 404.35 | 404.35 | 1,910,707,893 |
24 Apr 2022 | 401.53 | 405.43 | 398.35 | 399.11 | 399.11 | 1,222,468,479 |
23 Apr 2022 | 406.99 | 407.90 | 399.28 | 401.65 | 401.65 | 1,354,484,386 |
22 Apr 2022 | 404.97 | 413.28 | 404.11 | 406.99 | 406.99 | 1,895,749,713 |
21 Apr 2022 | 418.32 | 425.47 | 402.08 | 405.02 | 405.02 | 2,190,281,843 |
20 Apr 2022 | 422.36 | 430.98 | 415.73 | 418.35 | 418.35 | 2,035,166,767 |
19 Apr 2022 | 417.01 | 424.27 | 415.10 | 422.39 | 422.39 | 1,854,452,731 |
18 Apr 2022 | 407.43 | 417.95 | 397.15 | 416.97 | 416.97 | 1,925,668,122 |
17 Apr 2022 | 417.41 | 417.88 | 406.17 | 407.38 | 407.38 | 1,088,306,780 |
16 Apr 2022 | 417.29 | 418.66 | 411.91 | 417.48 | 417.48 | 1,022,481,382 |
15 Apr 2022 | 414.67 | 419.80 | 413.27 | 417.29 | 417.29 | 1,242,920,077 |
14 Apr 2022 | 423.07 | 426.81 | 412.05 | 414.66 | 414.66 | 1,615,484,732 |
13 Apr 2022 | 413.81 | 424.34 | 411.06 | 423.13 | 423.13 | 1,932,053,164 |
12 Apr 2022 | 394.29 | 416.64 | 393.17 | 413.87 | 413.87 | 2,140,526,232 |
11 Apr 2022 | 418.66 | 419.49 | 392.11 | 394.09 | 394.09 | 2,192,782,724 |
10 Apr 2022 | 427.15 | 429.36 | 418.59 | 418.59 | 418.59 | 1,410,282,903 |
09 Apr 2022 | 421.67 | 428.02 | 420.27 | 427.15 | 427.15 | 1,399,108,286 |
08 Apr 2022 | 436.93 | 440.64 | 419.43 | 421.68 | 421.68 | 1,951,923,760 |
07 Apr 2022 | 420.18 | 438.29 | 417.60 | 436.80 | 436.80 | 2,125,042,415 |
06 Apr 2022 | 445.00 | 445.03 | 418.88 | 420.15 | 420.15 | 2,323,241,738 |
05 Apr 2022 | 447.63 | 459.81 | 445.04 | 445.17 | 445.17 | 2,268,650,039 |
04 Apr 2022 | 450.26 | 450.43 | 434.18 | 447.52 | 447.52 | 2,248,856,403 |
03 Apr 2022 | 436.87 | 455.23 | 432.82 | 450.35 | 450.35 | 2,128,734,028 |
02 Apr 2022 | 446.84 | 453.56 | 436.78 | 436.96 | 436.96 | 2,272,901,729 |
01 Apr 2022 | 429.12 | 446.80 | 414.75 | 446.60 | 446.60 | 2,718,206,274 |
31 Mar 2022 | 442.66 | 451.96 | 424.95 | 428.92 | 428.92 | 2,632,534,284 |
30 Mar 2022 | 434.43 | 448.95 | 427.69 | 442.68 | 442.68 | 2,181,737,151 |
29 Mar 2022 | 430.07 | 441.51 | 430.07 | 434.51 | 434.51 | 1,987,696,098 |
28 Mar 2022 | 430.55 | 440.73 | 428.57 | 430.39 | 430.39 | 2,128,699,500 |
27 Mar 2022 | 415.93 | 431.03 | 412.38 | 430.50 | 430.50 | 1,499,505,093 |
26 Mar 2022 | 410.82 | 416.32 | 407.98 | 415.92 | 415.92 | 1,082,240,527 |
25 Mar 2022 | 414.15 | 421.15 | 406.30 | 410.81 | 410.81 | 1,678,265,707 |
24 Mar 2022 | 408.55 | 416.51 | 406.01 | 414.13 | 414.13 | 1,831,451,218 |
23 Mar 2022 | 404.33 | 411.03 | 398.86 | 408.61 | 408.61 | 1,645,651,129 |
22 Mar 2022 | 396.36 | 409.64 | 395.58 | 404.31 | 404.31 | 1,795,119,554 |
21 Mar 2022 | 390.74 | 398.96 | 386.56 | 396.45 | 396.45 | 1,657,341,491 |
20 Mar 2022 | 399.92 | 400.61 | 386.77 | 390.77 | 390.77 | 1,334,193,471 |
19 Mar 2022 | 397.56 | 406.00 | 395.41 | 399.85 | 399.85 | 1,532,550,954 |
18 Mar 2022 | 391.78 | 399.92 | 384.25 | 397.65 | 397.65 | 1,666,543,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |