Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 115.06 | 116.99 | 114.11 | 115.75 | 115.75 | 703,687 |
05 July 2022 | 114.71 | 114.71 | 111.53 | 114.17 | 114.17 | 510,100 |
01 July 2022 | 111.51 | 115.69 | 111.51 | 115.54 | 115.54 | 548,200 |
30 June 2022 | 111.06 | 113.73 | 110.38 | 111.66 | 111.66 | 553,900 |
29 June 2022 | 111.96 | 113.06 | 111.52 | 112.05 | 112.05 | 476,900 |
28 June 2022 | 113.16 | 114.21 | 111.82 | 112.14 | 112.14 | 536,300 |
27 June 2022 | 112.24 | 114.25 | 111.66 | 112.64 | 112.64 | 452,100 |
24 June 2022 | 110.54 | 113.07 | 109.41 | 112.80 | 112.80 | 742,600 |
23 June 2022 | 108.46 | 110.74 | 108.46 | 109.66 | 109.66 | 485,800 |
22 June 2022 | 105.78 | 109.54 | 105.78 | 108.05 | 108.05 | 582,100 |
21 June 2022 | 104.88 | 107.68 | 104.64 | 106.20 | 106.20 | 668,000 |
17 June 2022 | 105.61 | 107.16 | 104.24 | 105.23 | 105.23 | 1,482,300 |
16 June 2022 | 104.40 | 106.98 | 104.40 | 105.34 | 105.34 | 1,301,100 |
15 June 2022 | 103.56 | 108.73 | 103.53 | 107.00 | 107.00 | 1,054,600 |
14 June 2022 | 103.10 | 104.11 | 100.66 | 102.42 | 102.42 | 699,500 |
13 June 2022 | 105.48 | 106.54 | 102.18 | 102.94 | 102.94 | 742,500 |
10 June 2022 | 109.56 | 109.95 | 107.96 | 108.06 | 108.06 | 619,900 |
09 June 2022 | 111.80 | 113.18 | 110.31 | 110.39 | 110.39 | 539,900 |
08 June 2022 | 116.77 | 116.77 | 111.98 | 112.29 | 112.29 | 545,100 |
07 June 2022 | 114.11 | 117.34 | 114.11 | 117.16 | 117.16 | 398,100 |
06 June 2022 | 118.14 | 118.14 | 114.81 | 115.01 | 115.01 | 472,100 |
03 June 2022 | 117.19 | 119.04 | 116.10 | 116.88 | 116.88 | 473,100 |
02 June 2022 | 117.39 | 118.49 | 115.54 | 118.31 | 118.31 | 512,300 |
01 June 2022 | 116.84 | 118.75 | 115.32 | 117.86 | 117.86 | 635,700 |
31 May 2022 | 117.01 | 117.80 | 115.97 | 116.76 | 116.76 | 856,000 |
27 May 2022 | 115.03 | 118.19 | 114.86 | 117.77 | 117.77 | 556,700 |
26 May 2022 | 113.61 | 114.84 | 112.88 | 113.74 | 113.74 | 782,200 |
25 May 2022 | 112.38 | 113.27 | 111.73 | 112.57 | 112.57 | 644,900 |
24 May 2022 | 112.32 | 113.62 | 110.95 | 113.12 | 113.12 | 494,600 |
23 May 2022 | 111.32 | 113.16 | 109.23 | 112.51 | 112.51 | 571,700 |
20 May 2022 | 110.71 | 110.88 | 107.93 | 109.81 | 109.81 | 513,600 |
19 May 2022 | 108.14 | 110.77 | 108.14 | 109.38 | 109.38 | 769,400 |
18 May 2022 | 114.02 | 114.41 | 110.11 | 110.74 | 110.74 | 690,700 |
17 May 2022 | 116.18 | 116.20 | 113.48 | 114.65 | 114.65 | 470,400 |
16 May 2022 | 115.90 | 116.66 | 115.16 | 115.54 | 115.54 | 593,400 |
13 May 2022 | 113.40 | 115.33 | 112.46 | 115.24 | 115.24 | 687,500 |
12 May 2022 | 113.28 | 113.53 | 110.81 | 112.37 | 112.37 | 683,300 |
11 May 2022 | 113.69 | 116.37 | 112.89 | 113.37 | 113.37 | 634,300 |
10 May 2022 | 112.94 | 116.15 | 112.00 | 114.04 | 114.04 | 937,400 |
09 May 2022 | 119.29 | 119.70 | 110.95 | 111.60 | 111.60 | 1,175,300 |
06 May 2022 | 125.00 | 125.41 | 118.72 | 120.72 | 120.72 | 629,200 |
05 May 2022 | 131.99 | 132.07 | 125.11 | 126.04 | 126.04 | 677,000 |
04 May 2022 | 128.89 | 132.91 | 128.15 | 131.75 | 131.75 | 621,500 |
03 May 2022 | 128.05 | 129.61 | 126.01 | 129.11 | 129.11 | 524,800 |
02 May 2022 | 133.25 | 133.96 | 124.38 | 127.92 | 127.92 | 686,900 |
29 Apr 2022 | 141.67 | 141.87 | 132.17 | 132.49 | 132.49 | 857,500 |
28 Apr 2022 | 139.96 | 142.33 | 138.74 | 142.06 | 142.06 | 316,000 |
27 Apr 2022 | 139.90 | 142.06 | 139.26 | 139.35 | 139.35 | 449,800 |
26 Apr 2022 | 143.96 | 144.25 | 139.93 | 139.94 | 139.94 | 326,000 |
25 Apr 2022 | 144.32 | 145.42 | 141.11 | 143.64 | 143.64 | 507,400 |
22 Apr 2022 | 147.73 | 147.73 | 144.95 | 144.95 | 144.95 | 378,100 |
21 Apr 2022 | 150.95 | 151.16 | 148.00 | 148.22 | 148.22 | 331,700 |
20 Apr 2022 | 148.50 | 151.76 | 148.32 | 150.41 | 150.41 | 542,800 |
19 Apr 2022 | 145.58 | 148.30 | 145.18 | 147.73 | 147.73 | 398,500 |
18 Apr 2022 | 144.67 | 145.83 | 144.01 | 144.98 | 144.98 | 376,200 |
14 Apr 2022 | 145.64 | 146.50 | 144.11 | 145.47 | 145.47 | 467,200 |
13 Apr 2022 | 145.50 | 146.37 | 144.15 | 144.96 | 144.96 | 268,200 |
13 Apr 2022 | 1 Dividend | |||||
12 Apr 2022 | 144.82 | 147.60 | 144.19 | 146.12 | 145.12 | 528,600 |
11 Apr 2022 | 147.10 | 147.87 | 143.90 | 144.19 | 143.20 | 590,400 |
08 Apr 2022 | 146.96 | 148.30 | 146.30 | 147.04 | 146.03 | 596,300 |
07 Apr 2022 | 144.90 | 147.88 | 143.62 | 146.81 | 145.81 | 572,200 |
06 Apr 2022 | 141.71 | 145.99 | 141.04 | 145.45 | 144.45 | 535,400 |
05 Apr 2022 | 141.78 | 144.22 | 141.32 | 142.09 | 141.12 | 368,400 |
04 Apr 2022 | 144.38 | 144.86 | 139.83 | 141.63 | 140.66 | 397,600 |
01 Apr 2022 | 140.66 | 144.36 | 140.47 | 144.19 | 143.20 | 419,100 |
31 Mar 2022 | 143.02 | 144.31 | 140.35 | 140.43 | 139.47 | 604,100 |
30 Mar 2022 | 142.18 | 142.99 | 141.52 | 142.51 | 141.53 | 383,500 |
29 Mar 2022 | 139.51 | 143.03 | 138.20 | 142.50 | 141.52 | 605,300 |
28 Mar 2022 | 136.54 | 138.93 | 135.93 | 138.22 | 137.27 | 631,700 |
25 Mar 2022 | 135.65 | 136.48 | 134.10 | 136.14 | 135.21 | 827,600 |
24 Mar 2022 | 133.94 | 134.85 | 133.23 | 134.82 | 133.90 | 229,700 |
23 Mar 2022 | 134.25 | 134.95 | 132.59 | 133.55 | 132.64 | 374,600 |
22 Mar 2022 | 136.00 | 137.58 | 133.55 | 134.26 | 133.34 | 660,600 |
21 Mar 2022 | 134.78 | 135.82 | 133.76 | 135.62 | 134.69 | 556,000 |
18 Mar 2022 | 135.32 | 136.84 | 133.62 | 134.36 | 133.44 | 1,369,500 |
17 Mar 2022 | 132.09 | 135.18 | 132.09 | 134.63 | 133.71 | 589,700 |
16 Mar 2022 | 130.68 | 132.75 | 129.25 | 132.35 | 131.44 | 477,700 |
15 Mar 2022 | 132.00 | 132.19 | 128.72 | 130.08 | 129.19 | 348,200 |
14 Mar 2022 | 131.68 | 132.21 | 129.65 | 130.32 | 129.43 | 321,000 |
11 Mar 2022 | 133.08 | 133.34 | 130.81 | 131.16 | 130.26 | 247,100 |
10 Mar 2022 | 130.90 | 133.31 | 130.28 | 132.20 | 131.30 | 390,800 |
09 Mar 2022 | 133.21 | 133.21 | 130.82 | 131.93 | 131.03 | 325,600 |
08 Mar 2022 | 132.00 | 133.73 | 130.35 | 130.70 | 129.81 | 382,900 |
07 Mar 2022 | 134.20 | 135.77 | 132.65 | 132.97 | 132.06 | 394,400 |
04 Mar 2022 | 131.77 | 135.29 | 131.29 | 135.11 | 134.19 | 547,700 |
03 Mar 2022 | 129.93 | 132.28 | 129.23 | 131.97 | 131.07 | 605,900 |
02 Mar 2022 | 127.85 | 129.61 | 127.85 | 129.30 | 128.42 | 443,800 |
01 Mar 2022 | 126.24 | 128.65 | 126.00 | 127.26 | 126.39 | 472,800 |
28 Feb 2022 | 128.82 | 129.49 | 124.40 | 126.59 | 125.72 | 932,700 |
25 Feb 2022 | 126.62 | 131.57 | 125.49 | 130.18 | 129.29 | 701,600 |
24 Feb 2022 | 123.41 | 127.63 | 120.03 | 126.75 | 125.88 | 683,300 |
23 Feb 2022 | 127.91 | 129.38 | 125.93 | 126.01 | 125.15 | 671,000 |
22 Feb 2022 | 125.52 | 127.37 | 124.91 | 126.15 | 125.29 | 589,300 |
18 Feb 2022 | 127.39 | 129.05 | 126.68 | 126.75 | 125.88 | 288,900 |
17 Feb 2022 | 129.41 | 129.99 | 127.83 | 127.96 | 127.08 | 381,700 |
16 Feb 2022 | 130.76 | 131.74 | 128.03 | 129.96 | 129.07 | 400,300 |
15 Feb 2022 | 133.07 | 133.62 | 129.91 | 130.58 | 129.69 | 438,100 |
14 Feb 2022 | 133.58 | 135.27 | 131.43 | 132.17 | 131.27 | 693,900 |
11 Feb 2022 | 135.77 | 136.44 | 132.05 | 133.39 | 132.48 | 412,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |