Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 138.76 | 139.21 | 136.14 | 138.68 | 138.68 | 864,500 |
28 June 2022 | 142.30 | 143.00 | 138.71 | 138.92 | 138.92 | 697,300 |
27 June 2022 | 141.45 | 142.99 | 139.57 | 141.97 | 141.97 | 935,600 |
24 June 2022 | 138.92 | 140.81 | 138.15 | 140.48 | 140.48 | 2,124,000 |
23 June 2022 | 136.35 | 138.04 | 135.39 | 136.92 | 136.92 | 733,000 |
22 June 2022 | 134.76 | 137.34 | 134.58 | 135.88 | 135.88 | 736,700 |
21 June 2022 | 135.98 | 137.93 | 135.85 | 136.54 | 136.54 | 982,000 |
17 June 2022 | 132.62 | 135.19 | 131.77 | 133.80 | 133.80 | 1,689,500 |
16 June 2022 | 135.03 | 135.61 | 130.07 | 131.05 | 131.05 | 968,800 |
15 June 2022 | 136.72 | 140.49 | 136.01 | 138.47 | 138.47 | 829,600 |
14 June 2022 | 134.42 | 135.63 | 132.50 | 135.17 | 135.17 | 953,300 |
13 June 2022 | 137.22 | 138.02 | 133.10 | 133.55 | 133.55 | 1,012,700 |
10 June 2022 | 141.40 | 142.36 | 139.35 | 140.53 | 140.53 | 986,000 |
09 June 2022 | 143.98 | 145.93 | 143.84 | 143.86 | 143.86 | 1,087,200 |
08 June 2022 | 147.61 | 148.80 | 144.45 | 144.87 | 144.87 | 652,000 |
07 June 2022 | 145.37 | 148.86 | 145.24 | 148.45 | 148.45 | 831,500 |
06 June 2022 | 148.66 | 150.00 | 145.93 | 146.63 | 146.63 | 580,400 |
03 June 2022 | 146.61 | 147.51 | 145.62 | 146.73 | 146.73 | 482,500 |
02 June 2022 | 143.02 | 148.87 | 142.40 | 148.78 | 148.78 | 679,900 |
01 June 2022 | 146.18 | 147.31 | 142.40 | 143.55 | 143.55 | 828,300 |
31 May 2022 | 145.22 | 147.85 | 143.72 | 145.60 | 145.60 | 1,908,200 |
27 May 2022 | 143.15 | 145.25 | 142.68 | 145.23 | 145.23 | 865,600 |
26 May 2022 | 138.20 | 141.94 | 137.40 | 141.26 | 141.26 | 865,100 |
25 May 2022 | 137.97 | 139.36 | 136.27 | 137.45 | 137.45 | 1,038,100 |
24 May 2022 | 138.92 | 139.79 | 136.88 | 138.85 | 138.85 | 1,117,700 |
23 May 2022 | 138.95 | 140.71 | 138.32 | 140.16 | 140.16 | 1,015,600 |
20 May 2022 | 138.70 | 139.37 | 133.44 | 137.80 | 137.80 | 1,414,500 |
19 May 2022 | 135.84 | 139.91 | 135.18 | 137.10 | 137.10 | 1,163,800 |
18 May 2022 | 137.00 | 141.15 | 134.41 | 136.00 | 136.00 | 2,151,100 |
17 May 2022 | 138.22 | 140.56 | 136.56 | 140.37 | 140.37 | 1,616,700 |
16 May 2022 | 135.40 | 136.68 | 134.21 | 135.18 | 135.18 | 868,300 |
13 May 2022 | 132.58 | 137.73 | 131.76 | 136.67 | 136.67 | 961,000 |
12 May 2022 | 130.41 | 132.02 | 127.93 | 130.61 | 130.61 | 1,234,300 |
11 May 2022 | 134.32 | 135.99 | 130.74 | 131.03 | 131.03 | 785,200 |
10 May 2022 | 134.69 | 136.82 | 131.34 | 135.09 | 135.09 | 1,049,400 |
09 May 2022 | 136.00 | 136.99 | 131.43 | 132.20 | 132.20 | 1,879,800 |
06 May 2022 | 139.38 | 140.22 | 136.20 | 138.78 | 138.78 | 987,100 |
05 May 2022 | 144.71 | 145.23 | 139.46 | 140.91 | 140.91 | 781,300 |
04 May 2022 | 143.57 | 146.79 | 140.65 | 146.60 | 146.60 | 948,600 |
03 May 2022 | 141.68 | 144.10 | 141.33 | 142.93 | 142.93 | 951,500 |
02 May 2022 | 140.17 | 142.08 | 138.03 | 141.87 | 141.87 | 1,111,800 |
29 Apr 2022 | 144.69 | 145.50 | 140.00 | 140.27 | 140.27 | 1,111,000 |
28 Apr 2022 | 143.34 | 146.04 | 141.57 | 145.18 | 145.18 | 876,200 |
27 Apr 2022 | 141.44 | 143.83 | 140.73 | 141.31 | 141.31 | 1,056,700 |
26 Apr 2022 | 145.83 | 146.08 | 141.36 | 141.38 | 141.38 | 1,108,700 |
25 Apr 2022 | 144.57 | 147.00 | 143.23 | 146.96 | 146.96 | 743,300 |
22 Apr 2022 | 148.74 | 149.81 | 145.05 | 145.28 | 145.28 | 700,400 |
21 Apr 2022 | 152.92 | 153.86 | 148.89 | 149.35 | 149.35 | 932,100 |
20 Apr 2022 | 149.92 | 152.41 | 149.36 | 151.22 | 151.22 | 1,000,400 |
19 Apr 2022 | 145.18 | 148.50 | 145.18 | 148.36 | 148.36 | 996,900 |
18 Apr 2022 | 143.79 | 146.12 | 143.49 | 145.27 | 145.27 | 701,300 |
14 Apr 2022 | 148.16 | 148.16 | 143.79 | 143.93 | 143.93 | 852,900 |
13 Apr 2022 | 147.05 | 148.12 | 146.16 | 147.26 | 147.26 | 652,700 |
12 Apr 2022 | 149.30 | 150.55 | 146.28 | 146.66 | 146.66 | 943,900 |
11 Apr 2022 | 148.74 | 149.59 | 146.82 | 147.40 | 147.40 | 571,300 |
08 Apr 2022 | 150.51 | 151.59 | 148.85 | 149.79 | 149.79 | 886,400 |
07 Apr 2022 | 151.52 | 153.16 | 150.13 | 151.32 | 151.32 | 1,161,500 |
06 Apr 2022 | 152.78 | 153.03 | 150.43 | 151.54 | 151.54 | 1,167,500 |
05 Apr 2022 | 159.45 | 159.46 | 154.26 | 154.95 | 154.95 | 890,900 |
04 Apr 2022 | 158.12 | 160.76 | 158.12 | 159.59 | 159.59 | 841,400 |
01 Apr 2022 | 158.99 | 159.99 | 156.55 | 158.40 | 158.40 | 997,400 |
31 Mar 2022 | 161.06 | 162.10 | 157.97 | 157.97 | 157.97 | 1,287,300 |
30 Mar 2022 | 163.59 | 163.99 | 159.90 | 160.81 | 160.81 | 688,300 |
29 Mar 2022 | 164.17 | 166.52 | 162.69 | 165.07 | 165.07 | 907,300 |
28 Mar 2022 | 160.46 | 161.95 | 158.81 | 160.04 | 160.04 | 946,400 |
25 Mar 2022 | 160.00 | 160.28 | 156.84 | 160.11 | 160.11 | 869,400 |
24 Mar 2022 | 157.13 | 159.29 | 156.81 | 159.08 | 159.08 | 915,800 |
23 Mar 2022 | 158.04 | 159.29 | 155.07 | 156.35 | 156.35 | 792,300 |
22 Mar 2022 | 161.18 | 162.75 | 158.65 | 158.86 | 158.86 | 1,384,100 |
21 Mar 2022 | 161.00 | 162.16 | 158.18 | 160.28 | 160.28 | 1,123,400 |
18 Mar 2022 | 156.74 | 161.69 | 156.15 | 161.41 | 161.41 | 1,682,300 |
17 Mar 2022 | 153.15 | 156.87 | 152.69 | 156.75 | 156.75 | 1,138,800 |
16 Mar 2022 | 151.66 | 156.16 | 150.32 | 154.41 | 154.41 | 1,329,400 |
15 Mar 2022 | 145.47 | 149.94 | 145.19 | 149.66 | 149.66 | 1,182,300 |
14 Mar 2022 | 145.94 | 148.99 | 143.68 | 143.98 | 143.98 | 1,168,000 |
11 Mar 2022 | 149.16 | 149.68 | 145.73 | 145.87 | 145.87 | 870,800 |
10 Mar 2022 | 147.69 | 149.07 | 145.58 | 146.49 | 146.49 | 858,400 |
09 Mar 2022 | 150.46 | 152.36 | 149.36 | 151.05 | 151.05 | 940,400 |
08 Mar 2022 | 146.86 | 150.49 | 145.18 | 146.29 | 146.29 | 1,133,300 |
07 Mar 2022 | 151.70 | 152.98 | 146.82 | 146.87 | 146.87 | 1,267,600 |
04 Mar 2022 | 154.00 | 154.96 | 150.50 | 151.67 | 151.67 | 958,700 |
03 Mar 2022 | 158.36 | 159.46 | 154.55 | 155.40 | 155.40 | 1,000,400 |
02 Mar 2022 | 154.67 | 158.84 | 154.41 | 157.86 | 157.86 | 971,000 |
01 Mar 2022 | 157.08 | 158.38 | 151.90 | 153.29 | 153.29 | 1,499,700 |
28 Feb 2022 | 158.28 | 158.93 | 155.33 | 157.37 | 157.37 | 1,330,200 |
25 Feb 2022 | 157.99 | 160.44 | 156.96 | 159.98 | 159.98 | 958,600 |
24 Feb 2022 | 148.00 | 159.04 | 147.77 | 158.50 | 158.50 | 1,227,400 |
23 Feb 2022 | 159.62 | 160.19 | 153.25 | 153.35 | 153.35 | 1,389,100 |
22 Feb 2022 | 160.01 | 162.13 | 157.16 | 158.59 | 158.59 | 1,452,200 |
18 Feb 2022 | 161.48 | 163.92 | 156.46 | 160.59 | 160.59 | 1,904,700 |
17 Feb 2022 | 167.98 | 168.88 | 165.20 | 165.50 | 165.50 | 1,258,300 |
16 Feb 2022 | 168.38 | 170.42 | 166.13 | 170.13 | 170.13 | 1,055,300 |
15 Feb 2022 | 168.44 | 169.79 | 167.05 | 169.77 | 169.77 | 1,076,700 |
14 Feb 2022 | 164.85 | 167.15 | 163.84 | 165.93 | 165.93 | 1,519,000 |
11 Feb 2022 | 170.43 | 171.98 | 164.14 | 165.04 | 165.04 | 1,356,900 |
10 Feb 2022 | 168.44 | 173.10 | 167.50 | 169.23 | 169.23 | 1,545,900 |
09 Feb 2022 | 171.06 | 172.35 | 169.57 | 172.15 | 172.15 | 775,200 |
08 Feb 2022 | 165.16 | 168.66 | 164.56 | 168.42 | 168.42 | 1,672,400 |
07 Feb 2022 | 166.21 | 168.16 | 165.57 | 166.08 | 166.08 | 1,410,100 |
04 Feb 2022 | 164.82 | 167.81 | 164.10 | 166.21 | 166.21 | 1,075,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |