Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 167.00 | 167.20 | 163.11 | 163.97 | 163.97 | 138,600 |
24 June 2022 | 163.36 | 165.78 | 162.85 | 165.71 | 165.71 | 304,400 |
23 June 2022 | 154.58 | 161.39 | 153.78 | 161.37 | 161.37 | 205,700 |
22 June 2022 | 150.07 | 154.48 | 149.03 | 153.59 | 153.59 | 143,700 |
21 June 2022 | 154.15 | 154.78 | 150.33 | 151.74 | 151.74 | 160,600 |
17 June 2022 | 150.68 | 153.06 | 150.25 | 152.71 | 152.71 | 426,600 |
16 June 2022 | 153.41 | 156.44 | 149.81 | 150.41 | 150.41 | 316,700 |
15 June 2022 | 158.66 | 159.47 | 154.59 | 156.05 | 156.05 | 279,100 |
14 June 2022 | 163.14 | 163.14 | 156.60 | 157.76 | 157.76 | 197,500 |
13 June 2022 | 162.41 | 165.09 | 161.41 | 162.08 | 162.08 | 319,800 |
10 June 2022 | 172.11 | 173.73 | 166.51 | 166.65 | 166.65 | 262,800 |
09 June 2022 | 175.93 | 178.13 | 175.12 | 175.49 | 175.49 | 130,600 |
08 June 2022 | 177.87 | 179.36 | 176.14 | 176.77 | 176.77 | 141,000 |
07 June 2022 | 179.30 | 180.71 | 176.34 | 177.99 | 177.99 | 226,000 |
06 June 2022 | 181.65 | 182.06 | 178.46 | 181.77 | 181.77 | 200,400 |
03 June 2022 | 180.32 | 183.57 | 179.13 | 179.74 | 179.74 | 94,300 |
02 June 2022 | 179.83 | 182.48 | 178.82 | 182.30 | 182.30 | 109,300 |
01 June 2022 | 186.88 | 189.13 | 178.03 | 180.00 | 180.00 | 137,400 |
31 May 2022 | 183.13 | 186.63 | 180.68 | 185.19 | 185.19 | 430,000 |
27 May 2022 | 183.75 | 184.96 | 182.30 | 183.83 | 183.83 | 158,700 |
26 May 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 182.53 | 115,200 |
25 May 2022 | 174.35 | 182.13 | 174.35 | 179.32 | 179.32 | 172,600 |
24 May 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 175.80 | 205,200 |
23 May 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 180.59 | 121,300 |
20 May 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 181.82 | 236,300 |
19 May 2022 | 182.38 | 184.99 | 178.10 | 178.83 | 178.83 | 183,700 |
18 May 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 184.89 | 422,300 |
17 May 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 205.30 | 206,600 |
16 May 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 200.75 | 106,500 |
13 May 2022 | 210.87 | 211.62 | 203.13 | 205.19 | 205.19 | 155,200 |
12 May 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 208.81 | 231,800 |
11 May 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 197.68 | 115,900 |
10 May 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 205.00 | 156,500 |
09 May 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 206.45 | 170,300 |
06 May 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 203.75 | 146,200 |
05 May 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 207.15 | 205,900 |
04 May 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 211.71 | 115,400 |
03 May 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 207.75 | 111,600 |
02 May 2022 | 214.51 | 217.63 | 202.37 | 206.08 | 206.08 | 236,200 |
29 Apr 2022 | 217.70 | 219.02 | 213.32 | 214.51 | 214.51 | 208,700 |
28 Apr 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 219.86 | 227,700 |
27 Apr 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 219.93 | 383,200 |
26 Apr 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 207.46 | 312,500 |
25 Apr 2022 | 207.59 | 213.02 | 204.61 | 212.27 | 212.27 | 185,400 |
22 Apr 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 207.98 | 112,300 |
21 Apr 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 211.07 | 118,600 |
20 Apr 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 213.42 | 142,700 |
19 Apr 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 210.04 | 122,400 |
18 Apr 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 205.68 | 170,900 |
14 Apr 2022 | 205.05 | 206.13 | 201.35 | 204.62 | 204.62 | 106,400 |
13 Apr 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 204.02 | 165,100 |
12 Apr 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 204.92 | 177,600 |
11 Apr 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 202.03 | 231,000 |
08 Apr 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 195.41 | 313,100 |
07 Apr 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 191.85 | 114,300 |
06 Apr 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 190.96 | 136,900 |
05 Apr 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 196.88 | 82,400 |
04 Apr 2022 | 201.04 | 201.04 | 197.30 | 198.92 | 198.92 | 70,400 |
01 Apr 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 199.75 | 107,400 |
31 Mar 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 195.84 | 133,900 |
30 Mar 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 199.75 | 86,700 |
29 Mar 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 204.88 | 122,300 |
28 Mar 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 198.12 | 123,000 |
25 Mar 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 195.18 | 143,800 |
24 Mar 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 195.52 | 138,000 |
23 Mar 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 200.28 | 98,900 |
22 Mar 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 205.79 | 105,500 |
21 Mar 2022 | 205.40 | 208.30 | 203.61 | 206.66 | 206.66 | 118,000 |
18 Mar 2022 | 210.56 | 210.56 | 202.05 | 206.86 | 206.86 | 233,800 |
17 Mar 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 210.54 | 76,500 |
16 Mar 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 208.62 | 129,000 |
15 Mar 2022 | 208.13 | 213.36 | 207.16 | 209.77 | 209.77 | 119,400 |
14 Mar 2022 | 207.62 | 209.39 | 204.79 | 206.63 | 206.63 | 116,600 |
11 Mar 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 206.30 | 168,300 |
10 Mar 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 203.96 | 154,100 |
09 Mar 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 205.50 | 124,000 |
08 Mar 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 199.78 | 213,000 |
07 Mar 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 204.00 | 173,300 |
04 Mar 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 205.38 | 122,500 |
03 Mar 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 210.50 | 192,300 |
02 Mar 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 208.51 | 90,700 |
01 Mar 2022 | 204.73 | 207.55 | 198.30 | 204.11 | 204.11 | 125,900 |
28 Feb 2022 | 204.69 | 208.63 | 204.59 | 205.67 | 205.67 | 167,600 |
25 Feb 2022 | 200.36 | 206.86 | 199.00 | 206.43 | 206.43 | 118,400 |
24 Feb 2022 | 195.09 | 200.60 | 194.48 | 200.50 | 200.50 | 104,000 |
23 Feb 2022 | 201.10 | 201.71 | 197.95 | 198.66 | 198.66 | 228,500 |
22 Feb 2022 | 202.34 | 208.94 | 199.11 | 200.04 | 200.04 | 206,200 |
18 Feb 2022 | 203.68 | 205.43 | 202.54 | 203.73 | 203.73 | 132,800 |
17 Feb 2022 | 203.88 | 205.10 | 200.57 | 204.61 | 204.61 | 139,300 |
16 Feb 2022 | 210.37 | 210.37 | 203.79 | 205.76 | 205.76 | 129,400 |
15 Feb 2022 | 209.33 | 212.17 | 207.99 | 211.33 | 211.33 | 213,700 |
14 Feb 2022 | 203.36 | 207.49 | 202.44 | 207.00 | 207.00 | 256,700 |
11 Feb 2022 | 203.72 | 207.33 | 202.67 | 204.05 | 204.05 | 107,400 |
10 Feb 2022 | 203.33 | 206.34 | 202.22 | 203.74 | 203.74 | 154,200 |
09 Feb 2022 | 207.18 | 207.31 | 204.36 | 206.75 | 206.75 | 112,300 |
08 Feb 2022 | 202.99 | 206.10 | 202.33 | 205.07 | 205.07 | 98,100 |
07 Feb 2022 | 205.75 | 205.75 | 202.85 | 203.70 | 203.70 | 105,700 |
04 Feb 2022 | 203.01 | 205.11 | 199.86 | 203.60 | 203.60 | 128,300 |
03 Feb 2022 | 205.17 | 206.49 | 202.79 | 203.75 | 203.75 | 134,800 |
02 Feb 2022 | 209.57 | 211.92 | 204.07 | 206.13 | 206.13 | 151,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |