Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 94.24 | 96.31 | 93.98 | 96.14 | 96.14 | 10,536,400 |
30 June 2022 | 94.42 | 95.44 | 92.54 | 94.40 | 94.40 | 10,983,500 |
29 June 2022 | 95.95 | 96.20 | 94.53 | 95.65 | 95.65 | 8,653,200 |
28 June 2022 | 99.74 | 100.40 | 95.78 | 95.92 | 95.92 | 16,812,400 |
27 June 2022 | 98.22 | 98.23 | 95.80 | 96.61 | 96.61 | 10,793,700 |
24 June 2022 | 95.45 | 98.57 | 95.40 | 97.78 | 97.78 | 11,681,200 |
23 June 2022 | 93.96 | 94.65 | 92.07 | 94.30 | 94.30 | 11,348,800 |
22 June 2022 | 92.17 | 94.61 | 92.01 | 93.50 | 93.50 | 11,403,500 |
21 June 2022 | 94.90 | 95.45 | 93.27 | 93.29 | 93.29 | 16,649,800 |
17 June 2022 | 94.01 | 95.97 | 93.47 | 94.34 | 94.34 | 15,321,000 |
16 June 2022 | 94.01 | 95.38 | 93.41 | 94.28 | 94.28 | 15,298,500 |
15 June 2022 | 94.61 | 97.30 | 94.09 | 95.88 | 95.88 | 11,751,600 |
14 June 2022 | 96.27 | 96.27 | 93.10 | 94.22 | 94.22 | 12,443,700 |
13 June 2022 | 97.61 | 97.61 | 94.83 | 95.71 | 95.71 | 15,239,700 |
10 June 2022 | 101.43 | 102.12 | 99.38 | 99.40 | 99.40 | 15,369,700 |
09 June 2022 | 106.53 | 107.06 | 103.25 | 103.30 | 103.30 | 8,261,200 |
08 June 2022 | 107.43 | 109.36 | 106.96 | 107.34 | 107.34 | 7,019,500 |
07 June 2022 | 106.79 | 107.92 | 106.00 | 107.79 | 107.79 | 7,279,100 |
06 June 2022 | 109.75 | 110.19 | 107.65 | 107.83 | 107.83 | 7,575,900 |
03 June 2022 | 109.17 | 109.85 | 107.92 | 108.67 | 108.67 | 6,758,900 |
02 June 2022 | 109.43 | 110.95 | 107.91 | 110.87 | 110.87 | 8,829,900 |
01 June 2022 | 112.01 | 112.85 | 108.27 | 109.19 | 109.19 | 11,829,700 |
31 May 2022 | 110.00 | 111.24 | 107.91 | 110.44 | 110.44 | 20,274,600 |
27 May 2022 | 106.89 | 109.37 | 106.53 | 109.32 | 109.32 | 13,671,300 |
26 May 2022 | 104.22 | 106.13 | 103.96 | 105.61 | 105.61 | 11,297,800 |
25 May 2022 | 101.43 | 103.81 | 101.16 | 103.26 | 103.26 | 11,026,600 |
24 May 2022 | 103.71 | 103.84 | 100.13 | 101.59 | 101.59 | 13,970,200 |
23 May 2022 | 103.76 | 106.03 | 101.56 | 105.83 | 105.83 | 14,402,400 |
20 May 2022 | 104.49 | 104.80 | 100.05 | 102.42 | 102.42 | 15,650,400 |
19 May 2022 | 103.43 | 105.30 | 102.96 | 103.14 | 103.14 | 11,285,000 |
18 May 2022 | 107.38 | 107.66 | 103.88 | 104.30 | 104.30 | 11,794,000 |
17 May 2022 | 107.73 | 108.79 | 106.30 | 108.64 | 108.64 | 11,847,600 |
16 May 2022 | 107.46 | 107.62 | 104.85 | 105.18 | 105.18 | 11,993,600 |
13 May 2022 | 105.36 | 107.69 | 105.31 | 107.33 | 107.33 | 16,782,600 |
12 May 2022 | 102.90 | 105.00 | 99.47 | 104.31 | 104.31 | 36,298,800 |
11 May 2022 | 107.90 | 110.07 | 104.79 | 105.21 | 105.21 | 26,933,300 |
10 May 2022 | 109.84 | 110.70 | 106.14 | 107.68 | 107.68 | 15,657,700 |
09 May 2022 | 108.11 | 110.74 | 106.48 | 106.98 | 106.98 | 17,941,600 |
06 May 2022 | 111.77 | 112.09 | 108.30 | 110.29 | 110.29 | 12,525,200 |
05 May 2022 | 114.74 | 115.27 | 111.48 | 112.61 | 112.61 | 12,720,200 |
04 May 2022 | 113.37 | 116.44 | 111.83 | 116.19 | 116.19 | 11,488,300 |
03 May 2022 | 114.05 | 114.83 | 112.69 | 113.55 | 113.55 | 11,149,500 |
02 May 2022 | 111.71 | 113.66 | 111.01 | 113.50 | 113.50 | 14,300,700 |
29 Apr 2022 | 115.20 | 115.99 | 111.36 | 111.63 | 111.63 | 16,907,000 |
28 Apr 2022 | 115.22 | 116.00 | 112.69 | 115.29 | 115.29 | 23,192,100 |
27 Apr 2022 | 115.43 | 116.90 | 113.39 | 115.21 | 115.21 | 15,553,000 |
26 Apr 2022 | 119.15 | 119.15 | 115.64 | 115.77 | 115.77 | 16,116,000 |
25 Apr 2022 | 117.66 | 120.33 | 116.75 | 119.95 | 119.95 | 16,491,000 |
22 Apr 2022 | 120.01 | 121.89 | 118.15 | 118.27 | 118.27 | 19,472,800 |
21 Apr 2022 | 125.54 | 126.45 | 121.28 | 121.66 | 121.66 | 18,688,600 |
20 Apr 2022 | 126.05 | 127.35 | 124.11 | 124.57 | 124.57 | 36,465,700 |
19 Apr 2022 | 128.09 | 133.19 | 127.79 | 131.90 | 131.90 | 12,767,200 |
18 Apr 2022 | 130.07 | 130.22 | 126.82 | 127.77 | 127.77 | 10,571,000 |
14 Apr 2022 | 132.81 | 133.59 | 130.35 | 130.47 | 130.47 | 7,283,500 |
13 Apr 2022 | 131.05 | 132.89 | 130.75 | 132.35 | 132.35 | 7,694,500 |
12 Apr 2022 | 131.81 | 133.21 | 130.15 | 130.84 | 130.84 | 7,885,600 |
11 Apr 2022 | 130.04 | 132.43 | 130.04 | 130.65 | 130.65 | 9,915,300 |
08 Apr 2022 | 132.00 | 133.12 | 130.63 | 131.87 | 131.87 | 6,702,000 |
07 Apr 2022 | 133.01 | 133.21 | 130.02 | 131.87 | 131.87 | 9,858,700 |
06 Apr 2022 | 133.75 | 133.93 | 130.81 | 132.57 | 132.57 | 11,679,700 |
05 Apr 2022 | 137.74 | 139.20 | 135.13 | 135.62 | 135.62 | 8,694,100 |
04 Apr 2022 | 136.97 | 139.26 | 136.89 | 138.58 | 138.58 | 8,174,600 |
01 Apr 2022 | 137.34 | 138.10 | 135.53 | 137.00 | 137.00 | 10,341,000 |
31 Mar 2022 | 140.14 | 140.88 | 137.11 | 137.16 | 137.16 | 12,306,500 |
30 Mar 2022 | 141.31 | 143.27 | 140.08 | 140.96 | 140.96 | 7,922,400 |
29 Mar 2022 | 140.96 | 144.46 | 140.96 | 142.38 | 142.38 | 11,280,700 |
28 Mar 2022 | 138.88 | 139.63 | 136.28 | 138.72 | 138.72 | 8,456,100 |
25 Mar 2022 | 139.28 | 140.38 | 138.12 | 139.14 | 139.14 | 5,949,400 |
24 Mar 2022 | 138.58 | 139.27 | 137.41 | 138.96 | 138.96 | 5,858,800 |
23 Mar 2022 | 139.07 | 139.76 | 137.54 | 137.64 | 137.64 | 8,761,300 |
22 Mar 2022 | 139.06 | 142.19 | 138.90 | 140.11 | 140.11 | 8,511,600 |
21 Mar 2022 | 138.90 | 139.30 | 136.88 | 138.62 | 138.62 | 9,090,300 |
18 Mar 2022 | 139.55 | 140.73 | 138.30 | 140.30 | 140.30 | 11,308,800 |
17 Mar 2022 | 137.44 | 139.47 | 136.56 | 139.47 | 139.47 | 6,816,000 |
16 Mar 2022 | 135.65 | 138.98 | 134.94 | 138.14 | 138.14 | 10,638,700 |
15 Mar 2022 | 129.74 | 134.56 | 129.51 | 134.20 | 134.20 | 9,834,800 |
14 Mar 2022 | 130.98 | 133.07 | 128.38 | 129.03 | 129.03 | 9,971,500 |
11 Mar 2022 | 135.08 | 136.16 | 131.57 | 131.75 | 131.75 | 7,058,400 |
10 Mar 2022 | 132.36 | 134.20 | 131.62 | 133.64 | 133.64 | 8,447,200 |
09 Mar 2022 | 135.49 | 135.50 | 133.36 | 133.65 | 133.65 | 14,673,100 |
08 Mar 2022 | 133.02 | 135.49 | 129.29 | 131.75 | 131.75 | 16,552,000 |
07 Mar 2022 | 140.28 | 140.89 | 133.44 | 133.50 | 133.50 | 14,549,700 |
04 Mar 2022 | 144.01 | 144.26 | 139.55 | 140.72 | 140.72 | 12,913,000 |
03 Mar 2022 | 147.31 | 148.65 | 144.45 | 145.57 | 145.57 | 8,048,400 |
02 Mar 2022 | 146.31 | 148.47 | 145.92 | 147.34 | 147.34 | 7,851,000 |
01 Mar 2022 | 147.86 | 148.15 | 143.78 | 145.70 | 145.70 | 8,944,000 |
28 Feb 2022 | 147.83 | 149.48 | 146.46 | 148.46 | 148.46 | 10,834,700 |
25 Feb 2022 | 149.56 | 150.28 | 147.22 | 149.53 | 149.53 | 10,149,500 |
24 Feb 2022 | 140.00 | 149.57 | 140.00 | 149.40 | 149.40 | 12,475,500 |
23 Feb 2022 | 149.50 | 149.74 | 145.50 | 145.87 | 145.87 | 9,300,700 |
22 Feb 2022 | 150.19 | 150.79 | 147.61 | 148.09 | 148.09 | 12,227,200 |
18 Feb 2022 | 152.91 | 153.68 | 150.05 | 151.36 | 151.36 | 10,785,500 |
17 Feb 2022 | 154.69 | 155.36 | 152.61 | 152.95 | 152.95 | 8,110,300 |
16 Feb 2022 | 154.98 | 156.73 | 153.75 | 156.35 | 156.35 | 10,656,400 |
15 Feb 2022 | 153.54 | 154.85 | 152.51 | 154.72 | 154.72 | 12,726,000 |
14 Feb 2022 | 149.37 | 153.73 | 149.21 | 150.85 | 150.85 | 14,694,700 |
11 Feb 2022 | 153.54 | 154.69 | 148.56 | 149.47 | 149.47 | 17,975,200 |
10 Feb 2022 | 156.02 | 157.50 | 151.11 | 152.16 | 152.16 | 42,500,300 |
09 Feb 2022 | 144.37 | 147.35 | 143.25 | 147.23 | 147.23 | 22,877,400 |
08 Feb 2022 | 141.79 | 142.89 | 140.74 | 142.48 | 142.48 | 9,231,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |