Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 208.61 | 210.47 | 206.58 | 210.08 | 210.08 | 503,100 |
30 June 2022 | 207.31 | 211.06 | 206.90 | 209.60 | 209.60 | 753,600 |
29 June 2022 | 209.88 | 210.05 | 206.78 | 209.73 | 209.73 | 485,100 |
28 June 2022 | 217.41 | 218.58 | 210.19 | 210.24 | 210.24 | 472,600 |
27 June 2022 | 217.18 | 218.45 | 213.86 | 217.12 | 217.12 | 598,800 |
24 June 2022 | 212.91 | 217.51 | 212.91 | 217.33 | 217.33 | 963,900 |
23 June 2022 | 210.52 | 212.81 | 210.08 | 211.08 | 211.08 | 630,200 |
22 June 2022 | 205.59 | 211.95 | 204.09 | 209.81 | 209.81 | 942,300 |
21 June 2022 | 204.48 | 206.75 | 203.97 | 205.18 | 205.18 | 1,127,900 |
17 June 2022 | 197.74 | 204.67 | 197.52 | 202.84 | 202.84 | 1,955,600 |
16 June 2022 | 198.88 | 199.71 | 195.18 | 197.00 | 197.00 | 846,900 |
15 June 2022 | 205.46 | 206.52 | 200.32 | 203.11 | 203.11 | 694,500 |
14 June 2022 | 202.78 | 205.55 | 201.31 | 203.31 | 203.31 | 893,500 |
14 June 2022 | 0.79 Dividend | |||||
13 June 2022 | 204.46 | 205.53 | 201.60 | 202.61 | 201.82 | 902,200 |
10 June 2022 | 210.73 | 211.69 | 207.38 | 209.25 | 208.43 | 574,200 |
09 June 2022 | 217.57 | 218.87 | 214.25 | 214.25 | 213.41 | 508,500 |
08 June 2022 | 220.43 | 220.93 | 217.50 | 217.86 | 217.01 | 415,600 |
07 June 2022 | 219.14 | 222.08 | 217.87 | 221.97 | 221.10 | 506,000 |
06 June 2022 | 227.14 | 227.90 | 220.16 | 221.25 | 220.39 | 574,200 |
03 June 2022 | 222.16 | 226.89 | 221.14 | 225.55 | 224.67 | 1,030,700 |
02 June 2022 | 217.11 | 224.37 | 215.92 | 224.11 | 223.24 | 630,800 |
01 June 2022 | 221.19 | 222.52 | 215.67 | 217.62 | 216.77 | 511,100 |
31 May 2022 | 220.21 | 221.60 | 217.92 | 219.74 | 218.88 | 1,257,400 |
27 May 2022 | 220.00 | 223.02 | 219.82 | 223.01 | 222.14 | 527,600 |
26 May 2022 | 215.49 | 219.20 | 214.74 | 217.88 | 217.03 | 825,900 |
25 May 2022 | 214.70 | 216.31 | 212.66 | 213.44 | 212.61 | 1,363,100 |
24 May 2022 | 211.02 | 215.77 | 209.56 | 214.65 | 213.81 | 1,006,900 |
23 May 2022 | 214.25 | 214.99 | 210.50 | 212.79 | 211.96 | 1,024,000 |
20 May 2022 | 212.23 | 212.91 | 205.64 | 210.28 | 209.46 | 1,893,400 |
19 May 2022 | 205.07 | 213.59 | 203.29 | 210.26 | 209.44 | 1,548,500 |
18 May 2022 | 211.05 | 211.42 | 202.63 | 205.47 | 204.67 | 1,128,300 |
17 May 2022 | 213.62 | 213.62 | 209.82 | 213.39 | 212.56 | 941,700 |
16 May 2022 | 212.89 | 214.79 | 209.44 | 209.50 | 208.68 | 1,156,900 |
13 May 2022 | 207.06 | 216.64 | 206.98 | 215.29 | 214.45 | 1,959,500 |
12 May 2022 | 201.05 | 204.40 | 199.24 | 201.54 | 200.75 | 1,588,400 |
11 May 2022 | 201.88 | 206.61 | 200.91 | 201.95 | 201.16 | 1,059,800 |
10 May 2022 | 204.51 | 205.63 | 201.34 | 202.85 | 202.06 | 943,700 |
09 May 2022 | 203.86 | 205.33 | 200.22 | 202.08 | 201.29 | 1,181,100 |
06 May 2022 | 207.90 | 209.69 | 204.69 | 206.51 | 205.70 | 1,226,300 |
05 May 2022 | 216.68 | 217.06 | 208.71 | 210.39 | 209.57 | 1,156,800 |
04 May 2022 | 215.41 | 219.84 | 212.64 | 219.38 | 218.52 | 605,100 |
03 May 2022 | 214.82 | 217.73 | 212.58 | 215.19 | 214.35 | 627,000 |
02 May 2022 | 215.09 | 217.30 | 210.78 | 214.77 | 213.93 | 825,600 |
29 Apr 2022 | 221.41 | 222.44 | 213.21 | 213.69 | 212.86 | 1,105,900 |
28 Apr 2022 | 218.01 | 224.25 | 217.00 | 223.16 | 222.29 | 729,500 |
27 Apr 2022 | 219.80 | 220.53 | 215.60 | 216.14 | 215.30 | 1,386,300 |
26 Apr 2022 | 225.16 | 225.98 | 219.13 | 219.33 | 218.47 | 839,100 |
25 Apr 2022 | 224.21 | 225.11 | 220.00 | 225.05 | 224.17 | 768,900 |
22 Apr 2022 | 232.13 | 233.25 | 224.56 | 224.93 | 224.05 | 729,700 |
21 Apr 2022 | 237.85 | 239.38 | 232.39 | 232.93 | 232.02 | 628,300 |
20 Apr 2022 | 236.41 | 239.05 | 235.13 | 236.98 | 236.06 | 510,700 |
19 Apr 2022 | 229.97 | 234.77 | 229.91 | 234.22 | 233.31 | 424,600 |
18 Apr 2022 | 231.53 | 233.94 | 228.90 | 229.97 | 229.07 | 460,600 |
14 Apr 2022 | 236.53 | 237.51 | 233.05 | 233.19 | 232.28 | 575,400 |
13 Apr 2022 | 232.74 | 236.45 | 232.33 | 236.25 | 235.33 | 737,100 |
12 Apr 2022 | 233.83 | 236.86 | 231.49 | 232.37 | 231.46 | 538,100 |
11 Apr 2022 | 237.78 | 237.93 | 232.86 | 233.35 | 232.44 | 546,700 |
08 Apr 2022 | 241.47 | 241.91 | 239.04 | 239.46 | 238.53 | 526,500 |
07 Apr 2022 | 238.92 | 242.78 | 238.45 | 241.29 | 240.35 | 619,600 |
06 Apr 2022 | 234.78 | 240.33 | 234.78 | 239.08 | 238.15 | 752,100 |
05 Apr 2022 | 238.44 | 241.25 | 236.89 | 237.47 | 236.54 | 668,400 |
04 Apr 2022 | 238.00 | 240.12 | 237.51 | 239.89 | 238.95 | 528,400 |
01 Apr 2022 | 243.66 | 244.66 | 235.65 | 238.14 | 237.21 | 771,600 |
31 Mar 2022 | 240.61 | 245.95 | 239.52 | 242.20 | 241.26 | 1,341,400 |
30 Mar 2022 | 237.42 | 240.91 | 237.30 | 240.78 | 239.84 | 687,400 |
29 Mar 2022 | 236.99 | 238.50 | 234.86 | 238.03 | 237.10 | 522,400 |
28 Mar 2022 | 232.57 | 235.17 | 231.31 | 235.12 | 234.20 | 625,400 |
25 Mar 2022 | 232.00 | 233.18 | 230.58 | 232.40 | 231.49 | 480,300 |
24 Mar 2022 | 227.72 | 231.07 | 226.80 | 231.04 | 230.14 | 678,800 |
23 Mar 2022 | 229.98 | 230.22 | 226.37 | 226.78 | 225.90 | 628,800 |
22 Mar 2022 | 233.09 | 234.96 | 231.92 | 232.09 | 231.19 | 1,151,500 |
21 Mar 2022 | 232.65 | 234.37 | 231.17 | 232.07 | 231.17 | 1,265,500 |
18 Mar 2022 | 233.60 | 234.83 | 230.74 | 233.09 | 232.18 | 2,178,600 |
17 Mar 2022 | 226.85 | 231.03 | 225.98 | 230.78 | 229.88 | 935,600 |
16 Mar 2022 | 226.63 | 229.16 | 220.81 | 226.84 | 225.96 | 739,500 |
15 Mar 2022 | 220.80 | 225.33 | 220.16 | 224.73 | 223.85 | 1,071,000 |
14 Mar 2022 | 221.79 | 224.38 | 217.43 | 218.75 | 217.90 | 843,100 |
14 Mar 2022 | 0.79 Dividend | |||||
11 Mar 2022 | 224.51 | 226.63 | 221.63 | 221.77 | 220.12 | 933,000 |
10 Mar 2022 | 218.69 | 224.39 | 218.69 | 222.30 | 220.64 | 785,400 |
09 Mar 2022 | 218.25 | 223.26 | 218.12 | 221.70 | 220.05 | 813,300 |
08 Mar 2022 | 216.02 | 219.70 | 213.37 | 214.13 | 212.54 | 877,900 |
07 Mar 2022 | 222.43 | 223.00 | 216.20 | 216.51 | 214.90 | 1,061,600 |
04 Mar 2022 | 219.36 | 223.28 | 217.57 | 222.96 | 221.30 | 1,072,700 |
03 Mar 2022 | 223.65 | 224.37 | 219.97 | 221.57 | 219.92 | 791,900 |
02 Mar 2022 | 216.70 | 224.01 | 216.02 | 222.69 | 221.03 | 1,346,400 |
01 Mar 2022 | 219.29 | 220.66 | 214.67 | 216.21 | 214.60 | 1,323,000 |
28 Feb 2022 | 219.32 | 220.91 | 217.21 | 220.43 | 218.79 | 948,800 |
25 Feb 2022 | 217.44 | 223.30 | 215.10 | 222.60 | 220.94 | 1,035,100 |
24 Feb 2022 | 202.56 | 218.24 | 202.45 | 217.30 | 215.68 | 1,540,000 |
23 Feb 2022 | 213.57 | 215.48 | 207.50 | 207.64 | 206.09 | 906,100 |
22 Feb 2022 | 216.21 | 218.66 | 211.37 | 213.08 | 211.49 | 962,100 |
18 Feb 2022 | 216.18 | 219.63 | 214.47 | 217.81 | 216.19 | 1,096,600 |
17 Feb 2022 | 220.00 | 220.54 | 215.82 | 215.91 | 214.30 | 1,037,000 |
16 Feb 2022 | 220.76 | 222.12 | 216.39 | 221.00 | 219.35 | 1,408,000 |
15 Feb 2022 | 217.10 | 223.39 | 217.10 | 222.89 | 221.23 | 2,002,700 |
14 Feb 2022 | 216.00 | 218.29 | 211.08 | 213.81 | 212.22 | 1,652,000 |
11 Feb 2022 | 221.28 | 224.20 | 213.26 | 216.00 | 214.39 | 1,839,700 |
10 Feb 2022 | 229.66 | 231.68 | 219.91 | 221.86 | 220.21 | 1,837,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |