Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
23 June 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
22 June 2022 | - | - | - | - | - | - |
21 June 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
20 June 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
17 June 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
16 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
15 June 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
14 June 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
13 June 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
10 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
09 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
08 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
07 June 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
06 June 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
03 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
02 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
01 June 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
01 June 2022 | 1.5 Dividend | |||||
31 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
30 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
27 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
26 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
25 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
24 May 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 159.55 | - |
23 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
20 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
19 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
18 May 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
17 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
16 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
13 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
12 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
11 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
10 May 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 159.55 | - |
09 May 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 162.53 | - |
06 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
05 May 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
04 May 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 162.53 | - |
03 May 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 157.57 | - |
02 May 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 157.57 | - |
29 Apr 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
28 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
27 Apr 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
26 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
25 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
22 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
21 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
20 Apr 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
19 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
14 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
13 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
12 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
11 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
08 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
07 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
06 Apr 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.45 | - |
05 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
04 Apr 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
01 Apr 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
31 Mar 2022 | 170.00 | 171.00 | 170.00 | 171.00 | 169.46 | 1 |
30 Mar 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.44 | - |
29 Mar 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
28 Mar 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
25 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
24 Mar 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
23 Mar 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.47 | - |
22 Mar 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.47 | - |
21 Mar 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
18 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
17 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
16 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
15 Mar 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
14 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
11 Mar 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
10 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
09 Mar 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
08 Mar 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 176.40 | - |
07 Mar 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 179.37 | - |
04 Mar 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 183.34 | - |
04 Mar 2022 | 1.5 Dividend | |||||
03 Mar 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 181.85 | - |
02 Mar 2022 | 177.00 | 185.00 | 177.00 | 185.00 | 181.85 | 2 |
01 Mar 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 170.06 | - |
28 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 157.28 | - |
25 Feb 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 153.35 | - |
24 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
23 Feb 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 153.35 | - |
22 Feb 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 150.40 | - |
21 Feb 2022 | 155.00 | 155.00 | 154.00 | 154.00 | 151.38 | - |
18 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
17 Feb 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 154.33 | - |
16 Feb 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 151.38 | - |
15 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
14 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
11 Feb 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 154.33 | - |
10 Feb 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 156.29 | - |
09 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 157.28 | - |
08 Feb 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.26 | - |
07 Feb 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 156.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |