Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 153.61 | 155.67 | 148.62 | 151.59 | 151.59 | 68,444,791 |
29 June 2022 | 158.14 | 158.20 | 151.70 | 155.42 | 155.42 | 48,235,200 |
28 June 2022 | 169.00 | 172.02 | 159.45 | 159.82 | 159.82 | 46,114,900 |
27 June 2022 | 173.12 | 173.30 | 166.26 | 168.69 | 168.69 | 42,796,800 |
24 June 2022 | 165.00 | 171.40 | 163.10 | 171.26 | 171.26 | 47,166,300 |
23 June 2022 | 165.19 | 165.85 | 158.53 | 162.25 | 162.25 | 46,368,000 |
22 June 2022 | 162.26 | 166.62 | 161.80 | 163.60 | 163.60 | 43,713,500 |
21 June 2022 | 164.75 | 170.08 | 164.07 | 165.66 | 165.66 | 48,308,900 |
17 June 2022 | 156.48 | 159.95 | 153.28 | 158.80 | 158.80 | 62,905,700 |
16 June 2022 | 158.60 | 159.42 | 154.01 | 156.01 | 156.01 | 54,574,900 |
15 June 2022 | 160.95 | 168.68 | 159.26 | 165.27 | 165.27 | 56,393,600 |
14 June 2022 | 157.31 | 160.66 | 154.12 | 158.36 | 158.36 | 46,968,000 |
13 June 2022 | 160.00 | 163.12 | 156.06 | 156.47 | 156.47 | 60,415,300 |
10 June 2022 | 176.00 | 176.97 | 168.69 | 169.74 | 169.74 | 46,524,800 |
09 June 2022 | 184.81 | 189.33 | 180.41 | 180.48 | 180.48 | 39,557,400 |
08 June 2022 | 187.99 | 191.80 | 185.35 | 186.48 | 186.48 | 36,325,200 |
08 June 2022 | 0.04 Dividend | |||||
07 June 2022 | 184.72 | 190.00 | 181.88 | 189.26 | 189.22 | 38,891,400 |
06 June 2022 | 191.39 | 193.37 | 185.64 | 187.86 | 187.82 | 42,240,600 |
03 June 2022 | 190.82 | 193.32 | 185.22 | 187.20 | 187.16 | 59,848,000 |
02 June 2022 | 182.92 | 196.19 | 181.98 | 195.92 | 195.88 | 64,865,600 |
01 June 2022 | 187.24 | 190.53 | 181.22 | 183.20 | 183.16 | 54,451,400 |
31 May 2022 | 189.80 | 192.00 | 183.50 | 186.72 | 186.68 | 66,410,000 |
27 May 2022 | 181.86 | 188.81 | 181.00 | 188.11 | 188.07 | 73,837,900 |
26 May 2022 | 160.36 | 180.92 | 160.22 | 178.51 | 178.47 | 99,657,500 |
25 May 2022 | 160.20 | 171.11 | 160.00 | 169.75 | 169.71 | 78,113,200 |
24 May 2022 | 165.10 | 165.97 | 157.80 | 161.54 | 161.51 | 58,855,000 |
23 May 2022 | 162.74 | 169.15 | 161.79 | 168.98 | 168.94 | 63,988,900 |
20 May 2022 | 173.32 | 174.10 | 157.55 | 166.94 | 166.90 | 73,910,500 |
19 May 2022 | 169.37 | 176.87 | 167.34 | 171.24 | 171.20 | 62,131,000 |
18 May 2022 | 177.05 | 181.18 | 168.64 | 169.38 | 169.34 | 54,516,100 |
17 May 2022 | 180.74 | 183.71 | 176.34 | 181.77 | 181.73 | 58,583,000 |
16 May 2022 | 175.09 | 177.88 | 171.06 | 172.64 | 172.60 | 52,144,600 |
13 May 2022 | 167.88 | 179.28 | 165.93 | 177.06 | 177.02 | 67,043,700 |
12 May 2022 | 162.19 | 167.88 | 155.67 | 161.75 | 161.72 | 70,872,800 |
11 May 2022 | 173.47 | 177.53 | 165.68 | 166.30 | 166.26 | 67,016,700 |
10 May 2022 | 176.89 | 181.98 | 170.25 | 175.95 | 175.91 | 76,147,400 |
09 May 2022 | 180.34 | 182.55 | 168.27 | 169.50 | 169.46 | 64,445,500 |
06 May 2022 | 187.36 | 195.12 | 179.90 | 186.75 | 186.71 | 63,329,700 |
05 May 2022 | 198.67 | 199.25 | 185.00 | 188.44 | 188.40 | 62,633,100 |
04 May 2022 | 199.23 | 204.00 | 187.51 | 203.34 | 203.30 | 64,885,500 |
03 May 2022 | 194.00 | 198.25 | 191.33 | 196.02 | 195.98 | 47,575,100 |
02 May 2022 | 185.41 | 195.74 | 183.91 | 195.33 | 195.29 | 57,204,900 |
29 Apr 2022 | 194.02 | 201.28 | 185.17 | 185.47 | 185.43 | 50,043,500 |
28 Apr 2022 | 189.67 | 200.37 | 184.90 | 197.82 | 197.78 | 57,032,700 |
27 Apr 2022 | 185.98 | 191.67 | 182.90 | 184.15 | 184.11 | 49,946,000 |
26 Apr 2022 | 197.18 | 197.88 | 186.70 | 187.88 | 187.84 | 65,314,300 |
25 Apr 2022 | 192.02 | 199.45 | 190.96 | 199.02 | 198.98 | 64,156,600 |
22 Apr 2022 | 203.03 | 204.86 | 195.00 | 195.15 | 195.11 | 62,471,300 |
21 Apr 2022 | 217.09 | 223.92 | 200.00 | 201.83 | 201.79 | 65,620,900 |
20 Apr 2022 | 225.17 | 226.70 | 212.00 | 214.82 | 214.77 | 46,897,400 |
19 Apr 2022 | 217.20 | 223.73 | 213.14 | 221.98 | 221.93 | 51,278,100 |
18 Apr 2022 | 212.00 | 220.88 | 210.79 | 217.83 | 217.78 | 52,570,100 |
14 Apr 2022 | 225.05 | 227.77 | 211.63 | 212.58 | 212.54 | 56,909,700 |
13 Apr 2022 | 217.28 | 225.00 | 214.55 | 222.03 | 221.98 | 51,694,300 |
12 Apr 2022 | 225.37 | 227.25 | 212.82 | 215.04 | 214.99 | 66,225,800 |
11 Apr 2022 | 222.14 | 223.20 | 216.60 | 219.17 | 219.12 | 57,520,700 |
08 Apr 2022 | 239.17 | 239.23 | 230.62 | 231.19 | 231.14 | 52,478,100 |
07 Apr 2022 | 244.41 | 247.22 | 234.78 | 242.08 | 242.03 | 55,799,200 |
06 Apr 2022 | 249.34 | 253.00 | 240.03 | 244.07 | 244.02 | 70,383,300 |
05 Apr 2022 | 272.54 | 273.19 | 258.20 | 259.31 | 259.26 | 43,661,500 |
04 Apr 2022 | 267.28 | 275.58 | 266.13 | 273.60 | 273.54 | 39,712,000 |
01 Apr 2022 | 273.75 | 274.96 | 262.67 | 267.12 | 267.06 | 51,723,500 |
31 Mar 2022 | 277.82 | 282.48 | 272.70 | 272.86 | 272.80 | 52,344,000 |
30 Mar 2022 | 283.04 | 284.96 | 275.03 | 276.90 | 276.84 | 46,348,700 |
29 Mar 2022 | 286.95 | 289.46 | 279.80 | 286.56 | 286.50 | 48,898,400 |
28 Mar 2022 | 277.56 | 282.50 | 272.06 | 282.19 | 282.13 | 42,549,400 |
25 Mar 2022 | 278.86 | 283.58 | 272.71 | 276.92 | 276.86 | 57,901,600 |
24 Mar 2022 | 261.66 | 283.20 | 259.07 | 281.50 | 281.44 | 87,737,900 |
23 Mar 2022 | 261.26 | 266.12 | 255.75 | 256.34 | 256.29 | 50,212,000 |
22 Mar 2022 | 267.27 | 272.38 | 260.72 | 265.24 | 265.18 | 54,700,700 |
21 Mar 2022 | 265.07 | 271.52 | 259.67 | 267.34 | 267.28 | 59,172,700 |
18 Mar 2022 | 247.99 | 265.69 | 246.24 | 264.53 | 264.47 | 73,071,900 |
17 Mar 2022 | 241.20 | 248.42 | 239.06 | 247.66 | 247.61 | 47,194,100 |
16 Mar 2022 | 235.00 | 245.97 | 231.72 | 244.96 | 244.91 | 67,142,200 |
15 Mar 2022 | 215.18 | 230.38 | 213.22 | 229.73 | 229.68 | 49,199,600 |
14 Mar 2022 | 218.69 | 222.62 | 211.59 | 213.30 | 213.25 | 38,535,400 |
11 Mar 2022 | 230.22 | 231.45 | 220.46 | 221.00 | 220.95 | 36,720,900 |
10 Mar 2022 | 225.31 | 227.88 | 218.82 | 226.58 | 226.53 | 42,806,600 |
09 Mar 2022 | 223.87 | 232.20 | 222.47 | 230.14 | 230.09 | 49,274,200 |
08 Mar 2022 | 213.09 | 223.73 | 206.50 | 215.14 | 215.09 | 55,746,700 |
07 Mar 2022 | 228.17 | 230.33 | 213.30 | 213.52 | 213.47 | 45,082,100 |
04 Mar 2022 | 233.84 | 236.80 | 224.82 | 229.36 | 229.31 | 43,141,500 |
03 Mar 2022 | 242.62 | 243.26 | 234.69 | 237.14 | 237.09 | 36,509,500 |
02 Mar 2022 | 237.56 | 244.09 | 234.15 | 242.20 | 242.15 | 38,964,200 |
02 Mar 2022 | 0.04 Dividend | |||||
01 Mar 2022 | 242.91 | 243.77 | 231.32 | 234.77 | 234.68 | 41,205,600 |
28 Feb 2022 | 239.92 | 246.65 | 237.07 | 243.85 | 243.76 | 47,731,900 |
25 Feb 2022 | 237.21 | 242.17 | 233.81 | 241.57 | 241.48 | 52,886,600 |
24 Feb 2022 | 210.15 | 238.00 | 208.90 | 237.48 | 237.39 | 73,580,100 |
23 Feb 2022 | 238.02 | 241.55 | 223.01 | 223.87 | 223.78 | 56,651,100 |
22 Feb 2022 | 230.35 | 240.64 | 230.00 | 233.90 | 233.81 | 63,342,200 |
18 Feb 2022 | 246.68 | 249.86 | 231.00 | 236.42 | 236.33 | 76,125,500 |
17 Feb 2022 | 256.30 | 257.85 | 241.65 | 245.07 | 244.98 | 81,059,500 |
16 Feb 2022 | 262.59 | 265.82 | 255.52 | 265.11 | 265.01 | 73,267,600 |
15 Feb 2022 | 249.49 | 265.45 | 247.84 | 264.95 | 264.85 | 69,986,900 |
14 Feb 2022 | 239.34 | 248.75 | 237.55 | 242.67 | 242.58 | 44,042,400 |
11 Feb 2022 | 259.16 | 261.52 | 237.73 | 239.49 | 239.40 | 60,547,200 |
10 Feb 2022 | 259.95 | 269.25 | 256.00 | 258.24 | 258.14 | 51,320,000 |
09 Feb 2022 | 256.22 | 267.25 | 253.53 | 267.05 | 266.95 | 52,428,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |