Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 134.74 | 137.89 | 133.92 | 135.55 | 135.55 | 824,700 |
24 June 2022 | 134.85 | 135.48 | 133.47 | 135.11 | 135.11 | 1,216,100 |
23 June 2022 | 132.51 | 134.79 | 132.51 | 134.61 | 134.61 | 535,700 |
22 June 2022 | 129.64 | 133.84 | 129.64 | 131.89 | 131.89 | 792,000 |
21 June 2022 | 129.09 | 132.43 | 129.09 | 130.37 | 130.37 | 1,303,000 |
17 June 2022 | 128.37 | 130.38 | 127.40 | 128.58 | 128.58 | 2,945,300 |
16 June 2022 | 125.94 | 128.57 | 125.94 | 127.58 | 127.58 | 1,366,000 |
15 June 2022 | 126.95 | 130.19 | 125.43 | 128.55 | 128.55 | 1,572,300 |
14 June 2022 | 126.88 | 127.57 | 125.17 | 126.00 | 126.00 | 746,400 |
13 June 2022 | 130.69 | 131.29 | 125.84 | 126.50 | 126.50 | 721,100 |
10 June 2022 | 133.80 | 134.58 | 132.57 | 133.19 | 133.19 | 726,500 |
09 June 2022 | 138.78 | 139.30 | 134.72 | 134.91 | 134.91 | 855,000 |
08 June 2022 | 142.00 | 142.39 | 139.16 | 139.36 | 139.36 | 509,900 |
07 June 2022 | 139.46 | 142.81 | 138.81 | 142.63 | 142.63 | 738,100 |
06 June 2022 | 144.32 | 144.32 | 139.65 | 139.84 | 139.84 | 869,700 |
03 June 2022 | 143.74 | 144.82 | 142.19 | 143.56 | 143.56 | 616,300 |
02 June 2022 | 143.29 | 144.73 | 140.73 | 144.66 | 144.66 | 1,088,200 |
01 June 2022 | 143.80 | 144.35 | 140.67 | 143.56 | 143.56 | 917,200 |
31 May 2022 | 143.88 | 144.76 | 142.39 | 143.49 | 143.49 | 1,665,000 |
27 May 2022 | 142.35 | 145.32 | 141.72 | 144.98 | 144.98 | 538,000 |
26 May 2022 | 142.35 | 143.66 | 141.33 | 141.90 | 141.90 | 553,600 |
25 May 2022 | 141.13 | 141.99 | 139.47 | 141.60 | 141.60 | 856,900 |
24 May 2022 | 140.60 | 141.53 | 138.01 | 141.23 | 141.23 | 842,500 |
23 May 2022 | 139.65 | 141.49 | 137.31 | 140.84 | 140.84 | 616,600 |
20 May 2022 | 139.43 | 139.43 | 136.71 | 138.64 | 138.64 | 1,789,500 |
19 May 2022 | 137.27 | 139.38 | 137.14 | 138.00 | 138.00 | 664,200 |
18 May 2022 | 142.99 | 143.24 | 137.86 | 138.24 | 138.24 | 909,300 |
17 May 2022 | 144.66 | 145.70 | 142.13 | 143.17 | 143.17 | 1,136,900 |
16 May 2022 | 145.98 | 146.90 | 143.90 | 144.21 | 144.21 | 566,500 |
13 May 2022 | 144.08 | 146.07 | 142.07 | 145.99 | 145.99 | 792,300 |
12 May 2022 | 143.91 | 145.04 | 142.17 | 144.22 | 144.22 | 786,000 |
11 May 2022 | 141.99 | 145.72 | 141.79 | 143.50 | 143.50 | 751,200 |
10 May 2022 | 144.14 | 145.44 | 140.84 | 141.56 | 141.56 | 766,400 |
09 May 2022 | 147.80 | 148.48 | 142.78 | 143.37 | 143.37 | 851,200 |
06 May 2022 | 149.65 | 150.28 | 147.00 | 148.81 | 148.81 | 707,000 |
05 May 2022 | 152.79 | 153.45 | 149.32 | 150.55 | 150.55 | 978,100 |
04 May 2022 | 152.28 | 153.02 | 148.20 | 152.79 | 152.79 | 1,126,800 |
03 May 2022 | 151.22 | 153.40 | 149.60 | 152.61 | 152.61 | 943,900 |
02 May 2022 | 157.64 | 158.57 | 147.61 | 150.36 | 150.36 | 872,600 |
29 Apr 2022 | 160.89 | 164.40 | 156.80 | 156.89 | 156.89 | 1,363,700 |
28 Apr 2022 | 162.10 | 163.17 | 159.64 | 162.15 | 162.15 | 1,187,900 |
27 Apr 2022 | 163.09 | 165.20 | 161.60 | 161.71 | 161.71 | 1,087,900 |
26 Apr 2022 | 164.01 | 165.67 | 162.73 | 162.93 | 162.93 | 986,600 |
25 Apr 2022 | 166.73 | 166.86 | 161.95 | 164.20 | 164.20 | 874,100 |
22 Apr 2022 | 170.64 | 170.64 | 166.97 | 167.07 | 167.07 | 919,500 |
21 Apr 2022 | 170.05 | 172.34 | 168.90 | 170.63 | 170.63 | 1,241,500 |
20 Apr 2022 | 166.25 | 169.45 | 165.75 | 169.03 | 169.03 | 770,800 |
19 Apr 2022 | 164.14 | 166.10 | 163.77 | 165.74 | 165.74 | 770,000 |
18 Apr 2022 | 164.28 | 165.38 | 162.25 | 163.08 | 163.08 | 737,500 |
14 Apr 2022 | 165.58 | 166.36 | 164.16 | 164.62 | 164.62 | 675,500 |
13 Apr 2022 | 165.61 | 166.24 | 163.65 | 165.05 | 165.05 | 591,300 |
12 Apr 2022 | 165.61 | 167.00 | 164.70 | 165.22 | 165.22 | 903,000 |
11 Apr 2022 | 168.06 | 169.54 | 164.95 | 165.74 | 165.74 | 1,174,600 |
08 Apr 2022 | 169.74 | 169.94 | 167.00 | 168.21 | 168.21 | 2,070,500 |
07 Apr 2022 | 174.58 | 174.58 | 171.91 | 172.61 | 172.61 | 1,265,500 |
06 Apr 2022 | 170.70 | 175.69 | 169.12 | 175.21 | 175.21 | 1,080,800 |
05 Apr 2022 | 169.01 | 173.65 | 168.90 | 169.91 | 169.91 | 1,232,500 |
04 Apr 2022 | 171.97 | 174.56 | 167.18 | 168.99 | 168.99 | 1,538,800 |
01 Apr 2022 | 166.70 | 172.11 | 166.35 | 171.60 | 171.60 | 22,117,100 |
31 Mar 2022 | 170.68 | 170.73 | 166.16 | 166.20 | 166.20 | 1,645,700 |
30 Mar 2022 | 168.79 | 169.79 | 166.09 | 169.61 | 169.61 | 1,673,500 |
30 Mar 2022 | 0.94 Dividend | |||||
29 Mar 2022 | 170.00 | 171.58 | 168.64 | 171.33 | 170.39 | 902,900 |
28 Mar 2022 | 166.02 | 170.88 | 164.80 | 168.83 | 167.90 | 2,579,300 |
25 Mar 2022 | 164.36 | 165.18 | 163.80 | 164.75 | 163.85 | 770,700 |
24 Mar 2022 | 162.77 | 163.99 | 162.00 | 163.81 | 162.91 | 640,500 |
23 Mar 2022 | 163.50 | 164.30 | 161.40 | 162.67 | 161.78 | 708,800 |
22 Mar 2022 | 164.94 | 166.21 | 162.07 | 162.67 | 161.78 | 1,148,500 |
21 Mar 2022 | 165.28 | 165.94 | 163.92 | 164.94 | 164.04 | 1,836,600 |
18 Mar 2022 | 166.03 | 168.12 | 164.63 | 164.75 | 163.85 | 1,593,500 |
17 Mar 2022 | 166.32 | 168.40 | 166.32 | 167.77 | 166.85 | 882,500 |
16 Mar 2022 | 167.05 | 168.17 | 162.89 | 166.66 | 165.75 | 762,700 |
15 Mar 2022 | 166.41 | 166.59 | 163.30 | 165.75 | 164.84 | 525,200 |
14 Mar 2022 | 167.05 | 167.88 | 163.20 | 164.59 | 163.69 | 797,600 |
11 Mar 2022 | 170.07 | 171.17 | 165.61 | 166.17 | 165.26 | 371,400 |
10 Mar 2022 | 168.63 | 169.39 | 167.68 | 168.92 | 167.99 | 888,900 |
09 Mar 2022 | 169.89 | 171.21 | 168.53 | 168.99 | 168.06 | 973,300 |
08 Mar 2022 | 170.06 | 170.53 | 166.16 | 167.46 | 166.54 | 792,800 |
07 Mar 2022 | 171.81 | 173.85 | 169.95 | 170.18 | 169.25 | 760,100 |
04 Mar 2022 | 166.28 | 172.63 | 165.94 | 172.37 | 171.42 | 587,300 |
03 Mar 2022 | 168.00 | 169.33 | 166.14 | 168.09 | 167.17 | 550,700 |
02 Mar 2022 | 164.60 | 167.45 | 162.76 | 167.11 | 166.19 | 877,600 |
01 Mar 2022 | 164.93 | 166.79 | 162.74 | 163.80 | 162.90 | 973,500 |
28 Feb 2022 | 165.63 | 167.48 | 163.50 | 165.11 | 164.20 | 951,000 |
25 Feb 2022 | 163.17 | 168.10 | 162.67 | 168.09 | 167.17 | 720,500 |
24 Feb 2022 | 159.21 | 163.44 | 158.70 | 162.94 | 162.05 | 561,300 |
23 Feb 2022 | 163.92 | 165.42 | 161.01 | 162.12 | 161.23 | 1,190,300 |
22 Feb 2022 | 160.89 | 164.42 | 159.71 | 163.42 | 162.52 | 772,500 |
18 Feb 2022 | 161.47 | 163.26 | 160.58 | 161.90 | 161.01 | 551,000 |
17 Feb 2022 | 163.51 | 163.75 | 161.36 | 161.83 | 160.94 | 538,700 |
16 Feb 2022 | 162.67 | 164.41 | 161.26 | 163.77 | 162.87 | 658,700 |
15 Feb 2022 | 162.82 | 164.14 | 162.23 | 162.63 | 161.74 | 693,300 |
14 Feb 2022 | 166.22 | 167.32 | 161.42 | 162.03 | 161.14 | 1,122,600 |
11 Feb 2022 | 165.38 | 167.41 | 164.56 | 165.94 | 165.03 | 1,224,300 |
10 Feb 2022 | 165.28 | 168.58 | 163.52 | 164.16 | 163.26 | 2,085,900 |
09 Feb 2022 | 164.54 | 167.96 | 163.95 | 167.84 | 166.92 | 773,100 |
08 Feb 2022 | 162.14 | 163.38 | 160.68 | 162.21 | 161.32 | 1,046,500 |
07 Feb 2022 | 166.09 | 167.87 | 162.00 | 162.20 | 161.31 | 1,083,200 |
04 Feb 2022 | 163.00 | 168.23 | 162.00 | 166.24 | 165.33 | 992,900 |
03 Feb 2022 | 161.77 | 166.35 | 161.40 | 165.21 | 164.30 | 1,155,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |