Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 150.62 | 150.99 | 148.23 | 149.00 | 149.00 | 47,516 |
05 July 2022 | 155.90 | 156.47 | 149.72 | 151.11 | 151.11 | 385,900 |
01 July 2022 | 156.18 | 157.42 | 154.09 | 157.07 | 157.07 | 393,200 |
30 June 2022 | 154.62 | 157.88 | 154.28 | 156.37 | 156.37 | 316,400 |
29 June 2022 | 155.84 | 156.38 | 154.93 | 155.88 | 155.88 | 227,900 |
28 June 2022 | 158.18 | 159.40 | 156.05 | 156.07 | 156.07 | 354,400 |
27 June 2022 | 156.62 | 158.40 | 155.90 | 157.72 | 157.72 | 311,200 |
24 June 2022 | 152.52 | 156.86 | 152.52 | 156.75 | 156.75 | 381,100 |
23 June 2022 | 151.59 | 152.53 | 149.47 | 151.63 | 151.63 | 166,500 |
22 June 2022 | 148.70 | 151.90 | 148.59 | 150.80 | 150.80 | 206,600 |
21 June 2022 | 148.86 | 150.93 | 148.03 | 149.75 | 149.75 | 220,500 |
17 June 2022 | 150.84 | 150.97 | 148.42 | 148.94 | 148.94 | 508,400 |
16 June 2022 | 147.20 | 148.94 | 145.91 | 148.18 | 148.18 | 340,100 |
15 June 2022 | 152.68 | 155.13 | 149.40 | 149.93 | 149.93 | 505,200 |
14 June 2022 | 148.41 | 151.01 | 147.24 | 150.90 | 150.90 | 307,700 |
14 June 2022 | 0.37 Dividend | |||||
13 June 2022 | 150.26 | 150.76 | 147.08 | 148.20 | 147.83 | 358,900 |
10 June 2022 | 151.04 | 153.41 | 148.96 | 152.31 | 151.93 | 225,900 |
09 June 2022 | 153.41 | 154.24 | 152.67 | 152.82 | 152.44 | 165,700 |
08 June 2022 | 155.50 | 155.78 | 153.24 | 153.66 | 153.28 | 162,200 |
07 June 2022 | 153.09 | 156.77 | 153.09 | 156.10 | 155.71 | 200,400 |
06 June 2022 | 153.81 | 155.56 | 152.48 | 154.11 | 153.73 | 200,700 |
03 June 2022 | 151.48 | 153.43 | 151.16 | 152.28 | 151.90 | 196,100 |
02 June 2022 | 150.22 | 152.68 | 149.02 | 152.50 | 152.12 | 176,700 |
01 June 2022 | 153.29 | 153.56 | 149.83 | 150.08 | 149.71 | 219,900 |
31 May 2022 | 154.96 | 155.35 | 153.16 | 153.52 | 153.14 | 240,200 |
27 May 2022 | 152.65 | 155.87 | 152.65 | 155.61 | 155.22 | 252,100 |
26 May 2022 | 151.33 | 153.06 | 151.01 | 152.47 | 152.09 | 202,900 |
25 May 2022 | 149.84 | 152.54 | 149.80 | 151.06 | 150.68 | 283,900 |
24 May 2022 | 148.97 | 152.28 | 147.21 | 151.47 | 151.09 | 314,700 |
23 May 2022 | 149.80 | 151.75 | 148.54 | 150.53 | 150.15 | 282,600 |
20 May 2022 | 150.33 | 151.64 | 145.77 | 148.75 | 148.38 | 287,400 |
19 May 2022 | 149.01 | 150.76 | 147.91 | 150.06 | 149.69 | 251,400 |
18 May 2022 | 153.61 | 153.76 | 149.52 | 150.15 | 149.78 | 308,400 |
17 May 2022 | 153.54 | 155.93 | 150.88 | 154.38 | 153.99 | 411,300 |
16 May 2022 | 148.23 | 150.20 | 147.27 | 148.94 | 148.57 | 264,100 |
13 May 2022 | 144.66 | 147.86 | 144.52 | 147.65 | 147.28 | 279,300 |
12 May 2022 | 144.01 | 145.10 | 140.96 | 143.42 | 143.06 | 271,500 |
11 May 2022 | 144.51 | 147.57 | 143.50 | 143.86 | 143.50 | 355,200 |
10 May 2022 | 144.20 | 147.49 | 142.29 | 145.17 | 144.81 | 438,700 |
09 May 2022 | 144.80 | 147.17 | 142.58 | 143.36 | 143.00 | 269,300 |
06 May 2022 | 145.30 | 146.70 | 143.64 | 145.25 | 144.89 | 307,800 |
05 May 2022 | 143.54 | 148.50 | 142.31 | 146.29 | 145.92 | 399,500 |
04 May 2022 | 145.34 | 146.75 | 140.67 | 145.62 | 145.26 | 494,500 |
03 May 2022 | 144.41 | 147.40 | 143.90 | 146.85 | 146.48 | 290,500 |
02 May 2022 | 143.52 | 145.00 | 141.98 | 144.45 | 144.09 | 410,400 |
29 Apr 2022 | 147.61 | 148.54 | 143.29 | 143.52 | 143.16 | 445,300 |
28 Apr 2022 | 147.69 | 148.53 | 145.55 | 147.92 | 147.55 | 237,500 |
27 Apr 2022 | 144.99 | 148.18 | 144.86 | 146.97 | 146.60 | 301,000 |
26 Apr 2022 | 147.77 | 148.62 | 144.80 | 144.85 | 144.49 | 215,000 |
25 Apr 2022 | 147.53 | 149.03 | 142.67 | 148.57 | 148.20 | 283,900 |
22 Apr 2022 | 152.91 | 153.33 | 148.27 | 148.35 | 147.98 | 241,200 |
21 Apr 2022 | 155.68 | 156.35 | 152.55 | 152.77 | 152.39 | 182,500 |
20 Apr 2022 | 152.78 | 155.56 | 152.23 | 154.32 | 153.93 | 233,400 |
19 Apr 2022 | 152.00 | 153.06 | 151.08 | 152.23 | 151.85 | 231,700 |
18 Apr 2022 | 153.46 | 154.33 | 150.47 | 151.54 | 151.16 | 215,100 |
14 Apr 2022 | 153.87 | 155.63 | 152.67 | 154.16 | 153.78 | 229,700 |
13 Apr 2022 | 151.98 | 153.77 | 151.01 | 153.76 | 153.38 | 312,100 |
12 Apr 2022 | 155.36 | 156.76 | 151.69 | 151.94 | 151.56 | 340,600 |
11 Apr 2022 | 157.34 | 160.49 | 154.75 | 155.00 | 154.61 | 429,200 |
08 Apr 2022 | 157.99 | 159.15 | 156.33 | 157.71 | 157.32 | 239,200 |
07 Apr 2022 | 158.21 | 158.83 | 155.39 | 157.03 | 156.64 | 310,300 |
06 Apr 2022 | 156.95 | 159.91 | 156.69 | 158.75 | 158.35 | 451,300 |
05 Apr 2022 | 160.00 | 162.17 | 157.50 | 157.80 | 157.41 | 433,700 |
04 Apr 2022 | 164.75 | 166.77 | 159.26 | 159.71 | 159.31 | 732,900 |
01 Apr 2022 | 159.07 | 162.08 | 158.19 | 161.90 | 161.50 | 401,700 |
31 Mar 2022 | 158.63 | 160.42 | 158.44 | 158.51 | 158.11 | 347,900 |
30 Mar 2022 | 158.53 | 158.85 | 156.65 | 158.31 | 157.91 | 292,800 |
29 Mar 2022 | 156.17 | 158.09 | 154.78 | 158.05 | 157.66 | 345,900 |
28 Mar 2022 | 152.73 | 155.35 | 152.08 | 154.78 | 154.39 | 402,600 |
25 Mar 2022 | 151.52 | 153.77 | 151.52 | 152.97 | 152.59 | 317,000 |
24 Mar 2022 | 149.94 | 151.45 | 149.41 | 151.01 | 150.63 | 332,000 |
23 Mar 2022 | 150.25 | 150.25 | 148.54 | 149.32 | 148.95 | 293,200 |
22 Mar 2022 | 149.63 | 151.43 | 149.37 | 150.70 | 150.32 | 321,400 |
21 Mar 2022 | 153.24 | 154.24 | 147.78 | 149.26 | 148.89 | 353,100 |
18 Mar 2022 | 148.24 | 150.46 | 146.29 | 150.33 | 149.95 | 1,100,000 |
17 Mar 2022 | 148.00 | 149.16 | 145.46 | 148.85 | 148.48 | 391,100 |
16 Mar 2022 | 146.89 | 149.16 | 144.62 | 147.81 | 147.44 | 545,500 |
15 Mar 2022 | 141.39 | 145.81 | 140.94 | 145.58 | 145.22 | 360,900 |
14 Mar 2022 | 142.70 | 143.22 | 139.53 | 140.85 | 140.50 | 374,300 |
14 Mar 2022 | 0.37 Dividend | |||||
11 Mar 2022 | 141.30 | 142.51 | 139.40 | 141.02 | 140.30 | 350,300 |
10 Mar 2022 | 140.22 | 141.85 | 137.61 | 140.85 | 140.13 | 373,100 |
09 Mar 2022 | 139.72 | 142.87 | 138.62 | 142.24 | 141.51 | 434,700 |
08 Mar 2022 | 140.35 | 141.58 | 134.70 | 137.77 | 137.07 | 379,800 |
07 Mar 2022 | 143.12 | 143.51 | 139.77 | 139.88 | 139.16 | 522,800 |
04 Mar 2022 | 145.35 | 145.90 | 142.05 | 144.53 | 143.79 | 407,200 |
03 Mar 2022 | 149.54 | 149.54 | 146.40 | 147.50 | 146.75 | 270,400 |
02 Mar 2022 | 146.01 | 150.01 | 145.22 | 149.04 | 148.28 | 370,500 |
01 Mar 2022 | 148.74 | 149.83 | 144.27 | 145.49 | 144.75 | 367,500 |
28 Feb 2022 | 151.00 | 152.35 | 149.50 | 150.78 | 150.01 | 255,900 |
25 Feb 2022 | 150.02 | 153.72 | 150.02 | 153.63 | 152.84 | 333,600 |
24 Feb 2022 | 146.78 | 150.80 | 145.31 | 150.34 | 149.57 | 614,500 |
23 Feb 2022 | 150.76 | 151.96 | 149.64 | 149.69 | 148.92 | 430,500 |
22 Feb 2022 | 153.56 | 153.78 | 148.95 | 150.00 | 149.23 | 505,400 |
18 Feb 2022 | 153.86 | 155.30 | 153.53 | 153.70 | 152.91 | 247,700 |
17 Feb 2022 | 154.49 | 154.52 | 151.62 | 153.65 | 152.86 | 398,900 |
16 Feb 2022 | 156.39 | 157.15 | 155.41 | 155.82 | 155.02 | 377,500 |
15 Feb 2022 | 156.33 | 157.46 | 155.42 | 156.33 | 155.53 | 293,600 |
14 Feb 2022 | 153.16 | 156.23 | 153.06 | 155.19 | 154.40 | 680,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |