Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 115.25 | 114.40 | 112.64 | 112.89 | 112.89 | 2,301,157 |
28 June 2022 | 118.20 | 119.15 | 114.82 | 114.92 | 114.92 | 1,645,800 |
27 June 2022 | 119.44 | 119.44 | 117.42 | 117.55 | 117.55 | 1,819,600 |
24 June 2022 | 117.12 | 118.74 | 116.82 | 118.39 | 118.39 | 1,611,500 |
23 June 2022 | 114.88 | 115.82 | 113.44 | 115.59 | 115.59 | 1,383,200 |
22 June 2022 | 115.80 | 116.93 | 114.25 | 114.59 | 114.59 | 2,604,900 |
21 June 2022 | 116.91 | 118.53 | 116.91 | 117.93 | 117.93 | 1,301,800 |
17 June 2022 | 113.15 | 116.66 | 112.65 | 115.53 | 115.53 | 2,980,200 |
16 June 2022 | 117.50 | 117.58 | 112.01 | 112.87 | 112.87 | 1,906,600 |
15 June 2022 | 119.47 | 122.07 | 117.99 | 120.60 | 120.60 | 1,068,500 |
14 June 2022 | 118.60 | 119.61 | 117.48 | 118.39 | 118.39 | 1,135,000 |
13 June 2022 | 119.32 | 121.25 | 118.02 | 118.53 | 118.53 | 2,444,400 |
10 June 2022 | 124.62 | 126.11 | 122.67 | 123.38 | 123.38 | 1,190,100 |
09 June 2022 | 129.90 | 130.93 | 127.69 | 127.79 | 127.79 | 875,700 |
08 June 2022 | 132.00 | 132.51 | 130.48 | 130.80 | 130.80 | 871,300 |
07 June 2022 | 130.51 | 132.78 | 130.50 | 132.67 | 132.67 | 1,038,400 |
06 June 2022 | 131.49 | 132.97 | 131.10 | 131.94 | 131.94 | 1,385,800 |
03 June 2022 | 129.99 | 130.83 | 129.28 | 130.07 | 130.07 | 967,200 |
02 June 2022 | 128.89 | 131.77 | 127.87 | 131.67 | 131.67 | 914,400 |
01 June 2022 | 129.26 | 129.80 | 126.91 | 128.16 | 128.16 | 1,359,500 |
31 May 2022 | 129.27 | 130.72 | 127.43 | 129.39 | 129.39 | 2,183,600 |
27 May 2022 | 126.35 | 129.58 | 125.90 | 129.49 | 129.49 | 1,342,600 |
26 May 2022 | 123.71 | 125.51 | 122.83 | 124.84 | 124.84 | 2,509,300 |
25 May 2022 | 122.86 | 123.45 | 120.98 | 122.38 | 122.38 | 2,138,300 |
24 May 2022 | 122.63 | 124.13 | 120.89 | 123.63 | 123.63 | 1,291,500 |
23 May 2022 | 123.97 | 123.97 | 121.10 | 123.65 | 123.65 | 1,423,800 |
20 May 2022 | 124.35 | 124.35 | 119.58 | 122.68 | 122.68 | 1,981,600 |
19 May 2022 | 120.69 | 123.69 | 120.25 | 122.68 | 122.68 | 1,429,000 |
19 May 2022 | 0.56 Dividend | |||||
18 May 2022 | 127.55 | 127.62 | 121.84 | 122.32 | 121.76 | 1,510,600 |
17 May 2022 | 126.51 | 129.16 | 125.88 | 129.14 | 128.55 | 1,216,500 |
16 May 2022 | 124.16 | 124.69 | 121.89 | 123.75 | 123.18 | 1,334,200 |
13 May 2022 | 123.98 | 125.74 | 123.47 | 125.22 | 124.65 | 1,349,600 |
12 May 2022 | 121.30 | 123.65 | 119.81 | 122.61 | 122.05 | 1,576,100 |
11 May 2022 | 124.00 | 127.36 | 121.75 | 122.02 | 121.46 | 1,787,400 |
10 May 2022 | 125.16 | 126.16 | 122.23 | 124.82 | 124.25 | 1,449,500 |
09 May 2022 | 125.02 | 126.32 | 122.71 | 123.29 | 122.73 | 1,818,000 |
06 May 2022 | 126.87 | 128.02 | 125.08 | 127.31 | 126.73 | 1,511,100 |
05 May 2022 | 129.50 | 129.69 | 126.17 | 127.65 | 127.07 | 1,841,300 |
04 May 2022 | 127.11 | 131.90 | 126.25 | 131.17 | 130.57 | 1,916,100 |
03 May 2022 | 126.46 | 127.78 | 125.79 | 126.97 | 126.39 | 1,343,800 |
02 May 2022 | 125.03 | 126.16 | 122.91 | 125.78 | 125.20 | 1,193,600 |
29 Apr 2022 | 126.00 | 128.05 | 124.46 | 124.78 | 124.21 | 1,424,600 |
28 Apr 2022 | 127.11 | 128.05 | 123.97 | 126.96 | 126.38 | 1,903,900 |
27 Apr 2022 | 121.60 | 127.12 | 120.22 | 125.18 | 124.61 | 3,210,100 |
26 Apr 2022 | 123.51 | 124.03 | 120.26 | 120.26 | 119.71 | 1,727,400 |
25 Apr 2022 | 121.77 | 124.52 | 120.59 | 124.40 | 123.83 | 1,411,300 |
22 Apr 2022 | 125.13 | 125.65 | 122.73 | 122.88 | 122.32 | 1,269,200 |
21 Apr 2022 | 128.33 | 129.35 | 125.64 | 126.02 | 125.44 | 1,249,900 |
20 Apr 2022 | 125.70 | 127.73 | 125.61 | 126.67 | 126.09 | 1,442,500 |
19 Apr 2022 | 122.35 | 124.64 | 122.28 | 124.38 | 123.81 | 972,000 |
18 Apr 2022 | 121.19 | 122.67 | 120.73 | 122.00 | 121.44 | 1,160,000 |
14 Apr 2022 | 124.67 | 124.82 | 120.75 | 120.88 | 120.33 | 1,576,500 |
13 Apr 2022 | 123.31 | 124.44 | 123.15 | 124.18 | 123.61 | 1,024,000 |
12 Apr 2022 | 124.31 | 125.61 | 122.90 | 123.40 | 122.84 | 1,377,600 |
11 Apr 2022 | 123.75 | 124.98 | 123.05 | 123.22 | 122.66 | 1,553,600 |
08 Apr 2022 | 124.90 | 126.44 | 124.24 | 124.76 | 124.19 | 1,746,100 |
07 Apr 2022 | 124.80 | 126.25 | 123.65 | 125.40 | 124.83 | 2,125,600 |
06 Apr 2022 | 125.85 | 126.35 | 123.83 | 125.06 | 124.49 | 2,022,600 |
05 Apr 2022 | 130.91 | 131.71 | 127.06 | 127.53 | 126.95 | 1,903,600 |
04 Apr 2022 | 132.11 | 132.69 | 131.06 | 132.15 | 131.54 | 1,037,600 |
01 Apr 2022 | 132.45 | 132.70 | 130.16 | 131.82 | 131.22 | 1,360,600 |
31 Mar 2022 | 132.74 | 133.46 | 130.95 | 130.98 | 130.38 | 2,237,900 |
30 Mar 2022 | 135.85 | 137.00 | 132.95 | 133.59 | 132.98 | 1,518,500 |
29 Mar 2022 | 133.19 | 137.30 | 133.12 | 136.92 | 136.29 | 1,704,500 |
28 Mar 2022 | 131.47 | 131.97 | 129.01 | 131.44 | 130.84 | 1,780,200 |
25 Mar 2022 | 132.52 | 133.50 | 130.30 | 132.24 | 131.63 | 1,766,100 |
24 Mar 2022 | 130.43 | 131.88 | 128.76 | 131.83 | 131.23 | 2,227,400 |
23 Mar 2022 | 130.75 | 131.92 | 129.14 | 129.23 | 128.64 | 2,180,400 |
22 Mar 2022 | 132.95 | 133.05 | 131.19 | 131.83 | 131.23 | 3,416,800 |
21 Mar 2022 | 133.61 | 134.75 | 131.33 | 132.01 | 131.41 | 1,770,800 |
18 Mar 2022 | 131.84 | 134.26 | 131.00 | 133.84 | 133.23 | 2,550,700 |
17 Mar 2022 | 130.43 | 132.66 | 130.25 | 132.66 | 132.05 | 2,224,700 |
16 Mar 2022 | 128.90 | 131.85 | 128.40 | 131.36 | 130.76 | 2,467,600 |
15 Mar 2022 | 128.07 | 128.15 | 125.48 | 127.38 | 126.80 | 3,103,400 |
14 Mar 2022 | 128.62 | 128.85 | 126.08 | 126.42 | 125.84 | 2,358,400 |
11 Mar 2022 | 130.82 | 131.58 | 126.93 | 127.42 | 126.84 | 3,147,000 |
10 Mar 2022 | 128.50 | 131.13 | 126.05 | 130.29 | 129.69 | 2,022,000 |
09 Mar 2022 | 132.21 | 133.64 | 129.90 | 130.43 | 129.83 | 2,769,200 |
08 Mar 2022 | 128.41 | 133.34 | 126.68 | 128.76 | 128.17 | 2,004,600 |
07 Mar 2022 | 133.94 | 134.27 | 127.28 | 127.70 | 127.12 | 4,066,500 |
04 Mar 2022 | 134.12 | 135.51 | 132.26 | 133.43 | 132.82 | 2,558,500 |
03 Mar 2022 | 138.97 | 139.37 | 136.07 | 136.66 | 136.03 | 2,174,400 |
02 Mar 2022 | 136.53 | 140.16 | 135.20 | 138.65 | 138.02 | 1,630,300 |
01 Mar 2022 | 141.61 | 141.74 | 134.42 | 135.29 | 134.67 | 2,808,600 |
28 Feb 2022 | 141.79 | 143.19 | 140.34 | 142.43 | 141.78 | 1,875,300 |
25 Feb 2022 | 141.88 | 144.98 | 141.25 | 144.71 | 144.05 | 1,042,300 |
24 Feb 2022 | 134.50 | 141.65 | 134.13 | 141.44 | 140.79 | 1,617,800 |
23 Feb 2022 | 142.22 | 142.68 | 137.96 | 138.30 | 137.67 | 1,242,000 |
22 Feb 2022 | 143.00 | 143.63 | 139.24 | 140.68 | 140.04 | 1,565,800 |
18 Feb 2022 | 144.25 | 145.34 | 142.75 | 143.48 | 142.82 | 1,293,100 |
17 Feb 2022 | 147.10 | 147.82 | 143.97 | 144.30 | 143.64 | 983,400 |
17 Feb 2022 | 0.5 Dividend | |||||
16 Feb 2022 | 147.17 | 150.17 | 146.67 | 149.74 | 148.56 | 1,273,400 |
15 Feb 2022 | 146.00 | 148.33 | 145.33 | 147.99 | 146.82 | 1,506,700 |
14 Feb 2022 | 143.46 | 145.14 | 141.62 | 143.53 | 142.40 | 1,529,500 |
11 Feb 2022 | 147.76 | 147.84 | 142.35 | 143.45 | 142.32 | 1,660,300 |
10 Feb 2022 | 147.42 | 151.76 | 146.49 | 147.38 | 146.22 | 1,426,800 |
09 Feb 2022 | 147.98 | 149.96 | 147.31 | 149.90 | 148.72 | 1,090,600 |
08 Feb 2022 | 144.19 | 146.61 | 143.82 | 145.78 | 144.63 | 1,033,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |