Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 101.94 | 103.38 | 100.78 | 102.20 | 102.20 | 9,017,887 |
29 June 2022 | 102.99 | 105.61 | 101.53 | 103.25 | 103.25 | 10,326,600 |
28 June 2022 | 108.20 | 114.05 | 102.48 | 102.78 | 102.78 | 31,296,500 |
27 June 2022 | 112.24 | 113.21 | 109.84 | 110.50 | 110.50 | 12,644,700 |
24 June 2022 | 109.93 | 112.94 | 109.61 | 112.91 | 112.91 | 10,453,500 |
23 June 2022 | 105.01 | 108.10 | 104.41 | 108.00 | 108.00 | 8,898,400 |
22 June 2022 | 105.40 | 106.90 | 104.61 | 104.92 | 104.92 | 9,884,000 |
21 June 2022 | 108.46 | 109.82 | 108.04 | 108.68 | 108.68 | 6,211,400 |
17 June 2022 | 106.15 | 108.55 | 105.85 | 107.34 | 107.34 | 10,205,000 |
16 June 2022 | 109.51 | 109.90 | 105.72 | 107.12 | 107.12 | 7,384,800 |
15 June 2022 | 112.16 | 114.72 | 111.21 | 113.44 | 113.44 | 4,828,700 |
14 June 2022 | 110.37 | 111.89 | 110.01 | 110.72 | 110.72 | 4,548,400 |
13 June 2022 | 110.39 | 112.02 | 109.24 | 110.44 | 110.44 | 6,423,100 |
10 June 2022 | 117.09 | 117.09 | 114.26 | 114.73 | 114.73 | 6,292,600 |
09 June 2022 | 121.35 | 122.03 | 118.59 | 118.60 | 118.60 | 3,892,600 |
08 June 2022 | 120.90 | 123.82 | 120.45 | 122.40 | 122.40 | 4,365,800 |
07 June 2022 | 118.66 | 121.97 | 118.46 | 121.67 | 121.67 | 5,373,600 |
06 June 2022 | 121.50 | 122.14 | 119.43 | 120.23 | 120.23 | 3,963,400 |
03 June 2022 | 120.21 | 122.54 | 120.00 | 120.95 | 120.95 | 5,201,000 |
02 June 2022 | 119.51 | 123.58 | 119.26 | 123.41 | 123.41 | 5,838,100 |
01 June 2022 | 119.83 | 120.75 | 117.61 | 118.68 | 118.68 | 5,543,100 |
31 May 2022 | 117.50 | 119.79 | 114.45 | 118.85 | 118.85 | 13,774,600 |
27 May 2022 | 114.22 | 116.01 | 114.01 | 115.99 | 115.99 | 5,043,000 |
26 May 2022 | 110.00 | 113.50 | 110.00 | 112.94 | 112.94 | 6,520,300 |
25 May 2022 | 103.46 | 108.89 | 103.46 | 108.20 | 108.20 | 7,158,800 |
24 May 2022 | 107.11 | 107.99 | 104.73 | 107.29 | 107.29 | 6,023,400 |
23 May 2022 | 107.47 | 108.75 | 105.82 | 108.63 | 108.63 | 7,136,400 |
20 May 2022 | 108.67 | 109.69 | 105.07 | 108.00 | 108.00 | 7,621,900 |
19 May 2022 | 108.95 | 109.11 | 106.28 | 106.44 | 106.44 | 7,702,000 |
18 May 2022 | 112.50 | 113.36 | 108.78 | 109.37 | 109.37 | 8,188,300 |
17 May 2022 | 115.50 | 117.10 | 113.07 | 115.90 | 115.90 | 6,026,100 |
16 May 2022 | 112.98 | 113.44 | 111.56 | 112.60 | 112.60 | 5,722,500 |
13 May 2022 | 110.26 | 113.11 | 108.67 | 113.01 | 113.01 | 9,618,800 |
12 May 2022 | 105.18 | 109.88 | 105.00 | 107.90 | 107.90 | 10,245,400 |
11 May 2022 | 110.70 | 111.15 | 107.59 | 107.92 | 107.92 | 6,611,800 |
10 May 2022 | 113.03 | 113.44 | 108.35 | 109.49 | 109.49 | 7,526,900 |
09 May 2022 | 112.97 | 114.43 | 110.59 | 111.21 | 111.21 | 7,506,000 |
06 May 2022 | 113.74 | 115.90 | 110.66 | 114.49 | 114.49 | 11,237,500 |
05 May 2022 | 124.11 | 124.75 | 116.52 | 118.63 | 118.63 | 8,411,600 |
04 May 2022 | 122.54 | 126.20 | 120.08 | 126.06 | 126.06 | 6,924,000 |
03 May 2022 | 125.02 | 125.76 | 120.22 | 122.86 | 122.86 | 8,201,200 |
02 May 2022 | 124.43 | 126.18 | 122.80 | 126.08 | 126.08 | 5,428,400 |
29 Apr 2022 | 126.22 | 128.45 | 124.25 | 124.70 | 124.70 | 5,867,900 |
28 Apr 2022 | 123.17 | 127.97 | 122.60 | 127.05 | 127.05 | 6,551,600 |
27 Apr 2022 | 121.09 | 124.00 | 121.09 | 121.24 | 121.24 | 6,007,800 |
26 Apr 2022 | 126.95 | 127.59 | 120.48 | 120.52 | 120.52 | 7,977,900 |
25 Apr 2022 | 127.80 | 128.94 | 124.85 | 127.94 | 127.94 | 6,512,500 |
22 Apr 2022 | 134.33 | 134.93 | 128.71 | 129.07 | 129.07 | 7,321,700 |
21 Apr 2022 | 138.55 | 139.14 | 135.08 | 135.46 | 135.46 | 6,562,400 |
20 Apr 2022 | 137.96 | 138.65 | 135.66 | 135.87 | 135.87 | 5,309,700 |
19 Apr 2022 | 133.09 | 137.48 | 132.78 | 137.05 | 137.05 | 7,346,100 |
18 Apr 2022 | 132.00 | 133.39 | 130.31 | 131.63 | 131.63 | 5,298,200 |
14 Apr 2022 | 129.08 | 134.38 | 128.89 | 133.46 | 133.46 | 12,811,300 |
13 Apr 2022 | 125.04 | 127.86 | 125.04 | 127.49 | 127.49 | 5,119,300 |
12 Apr 2022 | 125.20 | 128.10 | 124.34 | 125.04 | 125.04 | 5,146,800 |
11 Apr 2022 | 125.10 | 126.87 | 124.32 | 124.98 | 124.98 | 6,365,400 |
08 Apr 2022 | 129.44 | 129.93 | 127.88 | 128.15 | 128.15 | 4,877,400 |
07 Apr 2022 | 127.43 | 129.98 | 127.09 | 129.38 | 129.38 | 5,320,500 |
06 Apr 2022 | 130.05 | 130.30 | 126.33 | 128.36 | 128.36 | 6,961,000 |
05 Apr 2022 | 134.04 | 134.68 | 132.02 | 132.30 | 132.30 | 5,707,800 |
04 Apr 2022 | 133.05 | 135.21 | 132.86 | 134.34 | 134.34 | 5,307,300 |
01 Apr 2022 | 134.45 | 135.28 | 132.75 | 133.52 | 133.52 | 5,807,500 |
31 Mar 2022 | 137.83 | 138.71 | 134.50 | 134.56 | 134.56 | 7,206,500 |
30 Mar 2022 | 138.98 | 139.86 | 137.56 | 138.54 | 138.54 | 5,545,800 |
29 Mar 2022 | 137.85 | 139.75 | 136.95 | 139.14 | 139.14 | 7,275,900 |
28 Mar 2022 | 133.76 | 134.86 | 132.17 | 134.81 | 134.81 | 5,804,100 |
25 Mar 2022 | 133.05 | 133.87 | 131.71 | 133.70 | 133.70 | 6,287,000 |
24 Mar 2022 | 133.75 | 134.19 | 131.20 | 132.08 | 132.08 | 5,853,800 |
23 Mar 2022 | 132.64 | 135.40 | 131.20 | 133.00 | 133.00 | 8,068,800 |
22 Mar 2022 | 137.28 | 139.00 | 132.99 | 133.09 | 133.09 | 19,731,200 |
21 Mar 2022 | 129.72 | 132.31 | 128.62 | 130.19 | 130.19 | 14,388,500 |
18 Mar 2022 | 126.85 | 131.46 | 126.70 | 131.24 | 131.24 | 10,350,900 |
17 Mar 2022 | 124.94 | 127.41 | 123.70 | 127.41 | 127.41 | 6,845,300 |
16 Mar 2022 | 122.85 | 126.11 | 121.93 | 125.19 | 125.19 | 11,100,400 |
15 Mar 2022 | 119.84 | 120.42 | 117.75 | 119.40 | 119.40 | 10,431,300 |
14 Mar 2022 | 121.53 | 122.45 | 116.75 | 117.57 | 117.57 | 13,884,900 |
11 Mar 2022 | 127.01 | 127.87 | 122.51 | 122.63 | 122.63 | 5,882,000 |
10 Mar 2022 | 124.02 | 126.60 | 124.00 | 126.03 | 126.03 | 7,167,400 |
09 Mar 2022 | 127.38 | 129.65 | 126.63 | 126.95 | 126.95 | 8,845,100 |
08 Mar 2022 | 125.24 | 125.47 | 120.80 | 121.21 | 121.21 | 9,089,400 |
07 Mar 2022 | 131.00 | 131.03 | 124.17 | 124.44 | 124.44 | 11,383,400 |
04 Mar 2022 | 132.51 | 133.62 | 130.70 | 131.18 | 131.18 | 7,084,500 |
03 Mar 2022 | 136.74 | 136.80 | 133.45 | 133.97 | 133.97 | 4,576,500 |
02 Mar 2022 | 132.98 | 136.61 | 132.77 | 135.68 | 135.68 | 7,743,900 |
01 Mar 2022 | 136.72 | 136.75 | 131.15 | 132.22 | 132.22 | 6,534,000 |
28 Feb 2022 | 137.06 | 138.38 | 135.04 | 136.55 | 136.55 | 6,613,300 |
25 Feb 2022 | 138.13 | 139.22 | 136.19 | 138.80 | 138.80 | 5,424,500 |
24 Feb 2022 | 133.00 | 137.42 | 130.93 | 137.17 | 137.17 | 8,417,200 |
23 Feb 2022 | 139.66 | 140.97 | 136.51 | 136.83 | 136.83 | 7,636,600 |
22 Feb 2022 | 141.59 | 141.64 | 136.16 | 138.19 | 138.19 | 9,604,500 |
18 Feb 2022 | 143.37 | 143.94 | 141.81 | 142.95 | 142.95 | 5,177,400 |
17 Feb 2022 | 145.54 | 146.91 | 142.64 | 142.80 | 142.80 | 5,202,300 |
16 Feb 2022 | 145.02 | 146.95 | 144.61 | 146.49 | 146.49 | 4,817,500 |
15 Feb 2022 | 144.22 | 146.32 | 144.10 | 145.58 | 145.58 | 7,820,200 |
14 Feb 2022 | 140.08 | 143.21 | 139.79 | 141.59 | 141.59 | 6,841,200 |
11 Feb 2022 | 144.76 | 145.06 | 139.56 | 140.18 | 140.18 | 6,710,500 |
10 Feb 2022 | 143.96 | 147.54 | 143.85 | 144.82 | 144.82 | 5,142,600 |
09 Feb 2022 | 146.11 | 147.36 | 145.67 | 146.26 | 146.26 | 4,551,000 |
08 Feb 2022 | 144.74 | 145.50 | 142.30 | 143.53 | 143.53 | 5,829,400 |
07 Feb 2022 | 145.30 | 146.12 | 144.22 | 145.14 | 145.14 | 3,877,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |