Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 382.50 | 391.13 | 378.08 | 388.31 | 388.31 | 1,132,800 |
30 June 2022 | 387.70 | 389.58 | 376.18 | 385.44 | 385.44 | 1,670,400 |
29 June 2022 | 389.38 | 392.55 | 382.74 | 389.66 | 389.66 | 1,066,300 |
28 June 2022 | 405.75 | 409.77 | 384.49 | 386.29 | 386.29 | 1,631,100 |
27 June 2022 | 415.36 | 420.00 | 402.82 | 404.72 | 404.72 | 1,783,800 |
24 June 2022 | 407.77 | 419.68 | 407.33 | 417.62 | 417.62 | 2,632,900 |
23 June 2022 | 387.31 | 401.48 | 380.80 | 400.75 | 400.75 | 2,111,700 |
22 June 2022 | 371.77 | 391.15 | 371.56 | 380.84 | 380.84 | 1,773,500 |
21 June 2022 | 377.04 | 383.03 | 374.40 | 377.43 | 377.43 | 2,019,000 |
17 June 2022 | 363.05 | 375.16 | 362.54 | 369.71 | 369.71 | 2,769,100 |
16 June 2022 | 365.46 | 370.40 | 355.22 | 359.63 | 359.63 | 2,106,100 |
15 June 2022 | 370.39 | 386.79 | 368.47 | 378.54 | 378.54 | 1,830,300 |
14 June 2022 | 366.81 | 371.11 | 359.84 | 364.78 | 364.78 | 1,401,500 |
13 June 2022 | 368.29 | 372.99 | 361.76 | 363.99 | 363.99 | 2,191,200 |
10 June 2022 | 390.40 | 393.40 | 378.84 | 381.22 | 381.22 | 2,197,200 |
09 June 2022 | 409.55 | 414.42 | 400.11 | 400.55 | 400.55 | 1,186,300 |
08 June 2022 | 415.34 | 420.18 | 412.36 | 414.46 | 414.46 | 1,335,100 |
07 June 2022 | 404.11 | 418.75 | 403.15 | 416.65 | 416.65 | 1,218,100 |
06 June 2022 | 416.58 | 419.86 | 406.75 | 408.97 | 408.97 | 859,900 |
03 June 2022 | 416.70 | 420.68 | 405.38 | 408.95 | 408.95 | 1,519,000 |
02 June 2022 | 409.36 | 427.25 | 408.48 | 426.86 | 426.86 | 1,453,400 |
01 June 2022 | 420.21 | 424.59 | 406.36 | 408.37 | 408.37 | 1,598,400 |
31 May 2022 | 419.82 | 425.00 | 412.57 | 414.46 | 414.46 | 4,297,700 |
27 May 2022 | 411.00 | 422.83 | 410.69 | 422.48 | 422.48 | 2,932,400 |
26 May 2022 | 386.29 | 414.00 | 385.85 | 406.42 | 406.42 | 3,508,100 |
25 May 2022 | 372.79 | 395.58 | 363.50 | 388.45 | 388.45 | 5,277,100 |
24 May 2022 | 363.11 | 365.71 | 355.74 | 358.97 | 358.97 | 2,877,700 |
23 May 2022 | 371.15 | 372.00 | 363.00 | 371.37 | 371.37 | 1,799,400 |
20 May 2022 | 367.82 | 371.79 | 356.27 | 367.78 | 367.78 | 1,921,600 |
19 May 2022 | 355.56 | 369.12 | 354.66 | 362.33 | 362.33 | 2,102,900 |
18 May 2022 | 364.15 | 368.84 | 351.90 | 353.31 | 353.31 | 1,721,100 |
17 May 2022 | 369.10 | 373.73 | 359.22 | 371.87 | 371.87 | 1,643,100 |
16 May 2022 | 370.10 | 370.33 | 356.39 | 359.59 | 359.59 | 1,554,800 |
13 May 2022 | 362.10 | 376.95 | 360.61 | 371.76 | 371.76 | 1,894,200 |
12 May 2022 | 342.57 | 355.47 | 339.36 | 353.89 | 353.89 | 3,268,000 |
11 May 2022 | 366.85 | 376.43 | 354.52 | 356.17 | 356.17 | 2,563,400 |
10 May 2022 | 381.67 | 383.47 | 364.51 | 371.19 | 371.19 | 2,271,000 |
09 May 2022 | 386.83 | 390.93 | 363.77 | 367.01 | 367.01 | 3,485,200 |
06 May 2022 | 406.18 | 406.54 | 390.81 | 395.71 | 395.71 | 1,989,700 |
05 May 2022 | 437.87 | 439.75 | 404.77 | 409.86 | 409.86 | 2,110,600 |
04 May 2022 | 432.00 | 448.35 | 418.16 | 447.92 | 447.92 | 1,599,300 |
03 May 2022 | 429.62 | 433.54 | 425.66 | 430.84 | 430.84 | 1,324,300 |
02 May 2022 | 420.08 | 427.90 | 413.23 | 427.01 | 427.01 | 1,778,700 |
29 Apr 2022 | 441.57 | 442.50 | 417.63 | 418.75 | 418.75 | 1,898,500 |
28 Apr 2022 | 423.99 | 448.01 | 421.79 | 444.58 | 444.58 | 1,791,000 |
27 Apr 2022 | 421.17 | 428.82 | 416.16 | 418.25 | 418.25 | 1,927,900 |
26 Apr 2022 | 444.55 | 445.27 | 421.11 | 421.35 | 421.35 | 2,218,200 |
25 Apr 2022 | 441.59 | 447.43 | 433.60 | 446.93 | 446.93 | 2,094,000 |
22 Apr 2022 | 466.26 | 468.02 | 442.78 | 443.29 | 443.29 | 1,699,300 |
21 Apr 2022 | 484.83 | 491.63 | 463.56 | 465.65 | 465.65 | 1,426,600 |
20 Apr 2022 | 487.58 | 492.37 | 481.24 | 481.95 | 481.95 | 1,184,600 |
19 Apr 2022 | 466.30 | 485.66 | 464.91 | 485.07 | 485.07 | 1,184,300 |
18 Apr 2022 | 461.68 | 474.17 | 460.60 | 469.04 | 469.04 | 989,300 |
14 Apr 2022 | 467.70 | 469.28 | 459.88 | 465.11 | 465.11 | 1,646,100 |
13 Apr 2022 | 464.35 | 473.24 | 460.00 | 470.42 | 470.42 | 1,477,800 |
12 Apr 2022 | 479.89 | 484.49 | 461.17 | 461.62 | 461.62 | 1,509,700 |
11 Apr 2022 | 478.37 | 478.63 | 464.74 | 473.34 | 473.34 | 1,595,600 |
08 Apr 2022 | 493.32 | 493.32 | 481.51 | 482.84 | 482.84 | 1,717,500 |
08 Apr 2022 | 0.68 Dividend | |||||
07 Apr 2022 | 484.62 | 498.45 | 484.23 | 495.01 | 494.33 | 1,568,200 |
06 Apr 2022 | 485.27 | 493.59 | 482.08 | 490.21 | 489.54 | 2,041,300 |
05 Apr 2022 | 501.91 | 506.36 | 491.00 | 496.05 | 495.37 | 1,632,600 |
04 Apr 2022 | 485.38 | 507.71 | 485.00 | 505.65 | 504.96 | 2,326,700 |
01 Apr 2022 | 480.64 | 487.49 | 477.07 | 483.93 | 483.27 | 1,316,200 |
31 Mar 2022 | 477.67 | 488.86 | 473.57 | 480.84 | 480.18 | 2,647,900 |
30 Mar 2022 | 480.96 | 481.52 | 468.22 | 471.95 | 471.30 | 1,747,800 |
29 Mar 2022 | 488.13 | 490.09 | 475.80 | 485.36 | 484.69 | 1,918,000 |
28 Mar 2022 | 460.54 | 481.71 | 458.20 | 480.50 | 479.84 | 2,085,000 |
25 Mar 2022 | 467.52 | 469.04 | 452.82 | 459.35 | 458.72 | 1,312,200 |
24 Mar 2022 | 464.16 | 467.22 | 453.04 | 465.63 | 464.99 | 1,567,200 |
23 Mar 2022 | 471.17 | 471.98 | 459.75 | 461.44 | 460.81 | 1,718,700 |
22 Mar 2022 | 466.46 | 478.71 | 465.98 | 475.99 | 475.34 | 1,979,900 |
21 Mar 2022 | 473.07 | 476.50 | 463.56 | 466.50 | 465.86 | 2,044,600 |
18 Mar 2022 | 475.69 | 483.32 | 467.86 | 479.87 | 479.21 | 3,112,900 |
17 Mar 2022 | 454.83 | 475.00 | 453.23 | 473.75 | 473.10 | 2,680,700 |
16 Mar 2022 | 445.00 | 457.90 | 437.99 | 457.90 | 457.27 | 2,487,400 |
15 Mar 2022 | 427.80 | 441.49 | 425.54 | 439.68 | 439.08 | 1,953,400 |
14 Mar 2022 | 439.92 | 445.28 | 423.03 | 424.63 | 424.05 | 2,353,900 |
11 Mar 2022 | 457.57 | 461.90 | 438.51 | 439.32 | 438.72 | 2,303,200 |
10 Mar 2022 | 460.15 | 460.15 | 443.34 | 452.37 | 451.75 | 1,756,200 |
09 Mar 2022 | 456.48 | 469.96 | 452.00 | 464.74 | 464.10 | 1,950,400 |
08 Mar 2022 | 438.43 | 455.25 | 432.15 | 442.21 | 441.60 | 2,669,000 |
07 Mar 2022 | 464.22 | 466.74 | 436.51 | 437.39 | 436.79 | 2,312,700 |
04 Mar 2022 | 470.81 | 474.63 | 460.96 | 464.95 | 464.31 | 1,611,900 |
03 Mar 2022 | 490.15 | 492.87 | 468.99 | 472.70 | 472.05 | 1,640,400 |
02 Mar 2022 | 472.11 | 489.34 | 468.00 | 486.00 | 485.33 | 2,083,000 |
01 Mar 2022 | 476.13 | 484.56 | 465.85 | 468.58 | 467.94 | 2,176,700 |
28 Feb 2022 | 478.84 | 484.46 | 463.39 | 474.37 | 473.72 | 2,525,400 |
25 Feb 2022 | 489.03 | 492.13 | 474.61 | 487.18 | 486.51 | 2,846,500 |
24 Feb 2022 | 458.00 | 498.30 | 450.26 | 497.13 | 496.45 | 2,683,700 |
23 Feb 2022 | 491.91 | 491.91 | 465.55 | 467.00 | 466.36 | 1,799,500 |
22 Feb 2022 | 479.93 | 494.37 | 476.87 | 483.25 | 482.59 | 2,282,900 |
18 Feb 2022 | 497.70 | 498.67 | 478.75 | 481.20 | 480.54 | 2,323,300 |
17 Feb 2022 | 523.28 | 525.90 | 494.72 | 496.18 | 495.50 | 2,145,400 |
16 Feb 2022 | 525.97 | 530.42 | 511.71 | 528.15 | 527.42 | 1,318,400 |
15 Feb 2022 | 537.74 | 539.33 | 515.77 | 527.78 | 527.05 | 2,170,300 |
14 Feb 2022 | 536.14 | 538.32 | 524.15 | 529.05 | 528.32 | 1,165,400 |
11 Feb 2022 | 559.80 | 561.70 | 532.67 | 535.81 | 535.07 | 1,250,400 |
10 Feb 2022 | 562.62 | 575.91 | 552.33 | 557.58 | 556.81 | 1,594,200 |
09 Feb 2022 | 566.10 | 579.96 | 565.00 | 579.40 | 578.60 | 1,670,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |