Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 151.63 | 152.11 | 146.09 | 146.98 | 146.98 | 9,079,900 |
28 June 2022 | 150.88 | 152.19 | 148.11 | 149.94 | 149.94 | 9,183,300 |
27 June 2022 | 145.86 | 148.82 | 145.60 | 147.57 | 147.57 | 9,242,400 |
24 June 2022 | 145.20 | 147.09 | 142.60 | 144.77 | 144.77 | 11,105,200 |
23 June 2022 | 148.79 | 149.23 | 140.15 | 142.43 | 142.43 | 15,713,700 |
22 June 2022 | 148.07 | 150.80 | 146.33 | 147.87 | 147.87 | 13,735,800 |
21 June 2022 | 152.05 | 156.02 | 151.44 | 154.59 | 154.59 | 13,772,000 |
17 June 2022 | 154.88 | 155.47 | 145.79 | 148.38 | 148.38 | 35,567,400 |
16 June 2022 | 159.94 | 160.54 | 153.75 | 155.48 | 155.48 | 18,125,900 |
15 June 2022 | 166.78 | 167.85 | 161.94 | 164.26 | 164.26 | 11,565,300 |
14 June 2022 | 169.37 | 172.29 | 165.84 | 167.55 | 167.55 | 10,269,300 |
13 June 2022 | 171.61 | 172.00 | 164.06 | 167.33 | 167.33 | 14,614,900 |
10 June 2022 | 176.37 | 178.57 | 173.65 | 175.40 | 175.40 | 9,529,700 |
09 June 2022 | 180.03 | 180.64 | 177.39 | 177.52 | 177.52 | 9,764,600 |
08 June 2022 | 180.95 | 182.40 | 180.25 | 181.13 | 181.13 | 8,715,200 |
07 June 2022 | 177.47 | 180.66 | 176.92 | 180.20 | 180.20 | 9,668,300 |
06 June 2022 | 177.90 | 178.00 | 175.51 | 176.83 | 176.83 | 6,734,200 |
03 June 2022 | 176.00 | 178.25 | 176.00 | 177.60 | 177.60 | 8,433,600 |
02 June 2022 | 174.74 | 176.51 | 174.10 | 176.00 | 176.00 | 7,441,900 |
01 June 2022 | 176.73 | 178.13 | 174.94 | 176.32 | 176.32 | 8,824,100 |
31 May 2022 | 179.96 | 180.96 | 173.47 | 174.66 | 174.66 | 20,547,600 |
27 May 2022 | 176.52 | 178.35 | 175.69 | 178.28 | 178.28 | 10,512,300 |
26 May 2022 | 176.49 | 177.93 | 175.01 | 176.59 | 176.59 | 11,213,900 |
25 May 2022 | 173.14 | 175.99 | 172.97 | 175.41 | 175.41 | 10,174,500 |
24 May 2022 | 170.69 | 173.58 | 169.81 | 172.64 | 172.64 | 9,782,700 |
23 May 2022 | 169.43 | 172.96 | 169.11 | 171.72 | 171.72 | 10,216,400 |
20 May 2022 | 168.88 | 171.04 | 164.09 | 167.82 | 167.82 | 9,615,000 |
19 May 2022 | 164.63 | 169.64 | 162.83 | 166.86 | 166.86 | 10,958,700 |
18 May 2022 | 174.12 | 174.13 | 165.79 | 168.06 | 168.06 | 13,107,500 |
18 May 2022 | 1.42 Dividend | |||||
17 May 2022 | 174.84 | 175.65 | 172.61 | 174.03 | 172.61 | 12,827,600 |
16 May 2022 | 169.00 | 174.97 | 168.86 | 173.01 | 171.60 | 13,296,300 |
13 May 2022 | 166.50 | 168.79 | 164.88 | 167.87 | 166.50 | 9,229,900 |
12 May 2022 | 163.22 | 164.85 | 158.86 | 164.71 | 163.37 | 8,936,400 |
11 May 2022 | 163.58 | 167.46 | 162.51 | 163.16 | 161.83 | 9,105,500 |
10 May 2022 | 162.21 | 164.19 | 157.87 | 160.78 | 159.47 | 11,636,000 |
09 May 2022 | 167.75 | 167.75 | 158.48 | 159.25 | 157.95 | 14,110,700 |
06 May 2022 | 168.27 | 170.97 | 165.42 | 170.69 | 169.30 | 10,418,100 |
05 May 2022 | 169.26 | 169.50 | 162.65 | 166.26 | 164.90 | 9,807,600 |
04 May 2022 | 164.97 | 167.89 | 163.47 | 167.59 | 166.22 | 9,183,200 |
03 May 2022 | 159.57 | 163.43 | 159.26 | 162.49 | 161.16 | 8,827,200 |
02 May 2022 | 156.31 | 160.00 | 155.15 | 159.75 | 158.45 | 11,559,000 |
29 Apr 2022 | 161.28 | 162.44 | 156.29 | 156.67 | 155.39 | 14,713,200 |
28 Apr 2022 | 157.45 | 163.00 | 154.93 | 161.79 | 160.47 | 9,366,400 |
27 Apr 2022 | 157.08 | 157.92 | 154.52 | 156.24 | 154.97 | 10,396,600 |
26 Apr 2022 | 158.82 | 160.37 | 156.39 | 156.53 | 155.25 | 9,810,600 |
25 Apr 2022 | 155.73 | 158.36 | 151.36 | 157.49 | 156.20 | 15,449,800 |
22 Apr 2022 | 164.38 | 165.47 | 160.86 | 160.95 | 159.64 | 12,160,100 |
21 Apr 2022 | 171.74 | 172.44 | 163.83 | 164.58 | 163.24 | 14,594,800 |
20 Apr 2022 | 171.62 | 173.58 | 171.46 | 172.53 | 171.12 | 7,495,000 |
19 Apr 2022 | 173.08 | 173.69 | 171.03 | 171.83 | 170.43 | 6,970,200 |
18 Apr 2022 | 173.00 | 174.54 | 171.87 | 173.89 | 172.47 | 7,639,000 |
14 Apr 2022 | 170.69 | 172.94 | 170.56 | 171.59 | 170.19 | 9,421,100 |
13 Apr 2022 | 170.93 | 172.08 | 168.29 | 171.67 | 170.27 | 7,330,700 |
12 Apr 2022 | 168.97 | 172.68 | 168.15 | 169.01 | 167.63 | 9,528,400 |
11 Apr 2022 | 168.57 | 168.78 | 164.91 | 165.56 | 164.21 | 10,206,100 |
08 Apr 2022 | 167.05 | 171.10 | 167.02 | 169.93 | 168.54 | 10,801,200 |
07 Apr 2022 | 165.10 | 167.70 | 163.42 | 167.10 | 165.74 | 8,018,400 |
06 Apr 2022 | 164.83 | 167.01 | 164.33 | 164.81 | 163.47 | 9,269,000 |
05 Apr 2022 | 165.03 | 167.72 | 163.10 | 163.36 | 162.03 | 9,538,200 |
04 Apr 2022 | 165.00 | 165.45 | 163.00 | 164.37 | 163.03 | 8,718,600 |
01 Apr 2022 | 162.78 | 165.95 | 162.33 | 164.22 | 162.88 | 8,795,300 |
31 Mar 2022 | 163.47 | 166.16 | 162.72 | 162.83 | 161.50 | 10,395,900 |
30 Mar 2022 | 165.24 | 166.35 | 163.66 | 165.48 | 164.13 | 9,906,000 |
29 Mar 2022 | 163.51 | 164.48 | 160.50 | 164.32 | 162.98 | 15,102,600 |
28 Mar 2022 | 165.90 | 166.63 | 165.13 | 166.35 | 164.99 | 9,992,000 |
25 Mar 2022 | 165.22 | 169.69 | 165.16 | 169.31 | 167.93 | 10,254,700 |
24 Mar 2022 | 166.43 | 167.40 | 165.00 | 166.30 | 164.94 | 9,024,800 |
23 Mar 2022 | 166.00 | 167.35 | 164.94 | 165.86 | 164.51 | 10,755,000 |
22 Mar 2022 | 163.69 | 165.26 | 162.58 | 164.09 | 162.75 | 11,063,900 |
21 Mar 2022 | 163.02 | 165.58 | 162.72 | 164.64 | 163.30 | 13,180,600 |
18 Mar 2022 | 160.89 | 161.73 | 158.78 | 161.73 | 160.41 | 23,214,700 |
17 Mar 2022 | 159.95 | 160.99 | 157.92 | 160.44 | 159.13 | 15,750,700 |
16 Mar 2022 | 158.79 | 160.50 | 156.21 | 157.71 | 156.42 | 22,299,700 |
15 Mar 2022 | 159.11 | 160.19 | 155.26 | 158.28 | 156.99 | 28,534,400 |
14 Mar 2022 | 166.21 | 168.35 | 164.30 | 166.72 | 165.36 | 25,156,200 |
11 Mar 2022 | 165.89 | 172.98 | 165.88 | 170.90 | 169.51 | 28,423,600 |
10 Mar 2022 | 168.74 | 174.76 | 168.29 | 170.82 | 169.43 | 34,913,600 |
09 Mar 2022 | 162.77 | 169.77 | 161.21 | 166.27 | 164.91 | 43,430,000 |
08 Mar 2022 | 164.31 | 174.00 | 164.10 | 170.53 | 169.14 | 57,231,000 |
07 Mar 2022 | 159.90 | 162.10 | 155.72 | 162.04 | 160.72 | 34,824,700 |
04 Mar 2022 | 155.79 | 159.95 | 155.09 | 158.65 | 157.36 | 29,034,400 |
03 Mar 2022 | 152.26 | 157.12 | 151.75 | 156.22 | 154.95 | 22,492,900 |
02 Mar 2022 | 150.20 | 155.75 | 150.05 | 154.14 | 152.88 | 31,329,500 |
01 Mar 2022 | 145.01 | 149.96 | 144.70 | 149.72 | 148.50 | 31,159,900 |
28 Feb 2022 | 139.27 | 144.00 | 138.65 | 144.00 | 142.83 | 24,394,300 |
25 Feb 2022 | 135.96 | 140.50 | 135.43 | 140.38 | 139.23 | 28,028,000 |
24 Feb 2022 | 137.93 | 138.23 | 131.72 | 134.85 | 133.75 | 22,108,900 |
23 Feb 2022 | 132.93 | 136.08 | 132.56 | 135.55 | 134.44 | 16,134,200 |
22 Feb 2022 | 137.00 | 137.00 | 130.52 | 132.40 | 131.32 | 19,428,700 |
18 Feb 2022 | 132.82 | 133.91 | 132.05 | 133.42 | 132.33 | 10,691,800 |
17 Feb 2022 | 134.17 | 134.58 | 132.45 | 133.61 | 132.52 | 10,073,900 |
16 Feb 2022 | 134.95 | 136.16 | 133.76 | 134.30 | 133.20 | 11,348,800 |
15 Feb 2022 | 133.08 | 134.84 | 132.18 | 134.26 | 133.16 | 11,746,800 |
15 Feb 2022 | 1.42 Dividend | |||||
14 Feb 2022 | 137.94 | 138.05 | 135.05 | 136.67 | 134.15 | 15,945,000 |
11 Feb 2022 | 136.86 | 139.44 | 136.28 | 138.81 | 136.25 | 12,821,200 |
10 Feb 2022 | 137.56 | 138.79 | 135.39 | 136.04 | 133.53 | 11,012,700 |
09 Feb 2022 | 136.72 | 138.34 | 136.10 | 137.79 | 135.25 | 10,140,800 |
08 Feb 2022 | 138.18 | 138.43 | 135.01 | 136.44 | 133.92 | 11,021,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |