Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 140.18 | 143.23 | 137.16 | 141.23 | 141.23 | 5,899,300 |
29 June 2022 | 144.21 | 144.49 | 141.32 | 141.90 | 141.90 | 4,238,900 |
28 June 2022 | 150.44 | 151.31 | 144.33 | 144.52 | 144.52 | 4,131,800 |
27 June 2022 | 151.16 | 151.93 | 148.03 | 149.61 | 149.61 | 3,607,200 |
24 June 2022 | 147.17 | 151.00 | 146.48 | 150.42 | 150.42 | 6,990,400 |
23 June 2022 | 141.82 | 147.30 | 140.83 | 146.81 | 146.81 | 5,211,100 |
22 June 2022 | 143.19 | 144.32 | 140.24 | 140.81 | 140.81 | 4,639,700 |
21 June 2022 | 141.55 | 145.70 | 140.85 | 144.70 | 144.70 | 6,555,500 |
17 June 2022 | 141.08 | 141.80 | 138.58 | 139.30 | 139.30 | 10,923,000 |
16 June 2022 | 144.92 | 147.08 | 142.01 | 142.89 | 142.89 | 5,630,300 |
15 June 2022 | 142.52 | 149.27 | 142.11 | 147.44 | 147.44 | 6,353,100 |
14 June 2022 | 144.88 | 146.43 | 141.29 | 142.70 | 142.70 | 5,200,800 |
13 June 2022 | 146.53 | 147.39 | 143.87 | 144.81 | 144.81 | 5,886,000 |
10 June 2022 | 151.51 | 152.72 | 149.63 | 149.67 | 149.67 | 5,099,600 |
09 June 2022 | 156.75 | 158.29 | 154.49 | 154.55 | 154.55 | 5,744,300 |
08 June 2022 | 154.43 | 159.63 | 153.35 | 156.70 | 156.70 | 6,576,000 |
07 June 2022 | 148.00 | 157.95 | 147.15 | 155.98 | 155.98 | 33,299,700 |
06 June 2022 | 161.40 | 162.05 | 158.75 | 159.67 | 159.67 | 3,772,300 |
03 June 2022 | 159.19 | 162.86 | 159.00 | 161.04 | 161.04 | 4,185,900 |
02 June 2022 | 156.56 | 161.06 | 156.08 | 160.91 | 160.91 | 4,366,000 |
01 June 2022 | 161.88 | 163.16 | 156.48 | 156.52 | 156.52 | 4,480,900 |
31 May 2022 | 166.51 | 166.79 | 161.43 | 161.88 | 161.88 | 8,942,100 |
27 May 2022 | 163.24 | 167.20 | 163.20 | 167.14 | 167.14 | 6,315,500 |
26 May 2022 | 157.98 | 163.33 | 157.85 | 163.20 | 163.20 | 7,369,700 |
25 May 2022 | 150.24 | 156.98 | 149.52 | 156.42 | 156.42 | 8,107,700 |
24 May 2022 | 151.58 | 152.09 | 145.51 | 149.95 | 149.95 | 10,936,600 |
23 May 2022 | 154.99 | 156.11 | 153.28 | 153.90 | 153.90 | 7,700,100 |
20 May 2022 | 153.62 | 155.80 | 150.89 | 155.36 | 155.36 | 12,300,200 |
19 May 2022 | 161.27 | 161.43 | 151.28 | 153.43 | 153.43 | 23,319,000 |
18 May 2022 | 163.07 | 168.00 | 155.20 | 161.61 | 161.61 | 50,936,800 |
17 May 2022 | 210.63 | 215.58 | 209.13 | 215.28 | 215.28 | 6,641,600 |
17 May 2022 | 0.9 Dividend | |||||
16 May 2022 | 220.11 | 221.65 | 216.27 | 219.25 | 218.35 | 3,345,600 |
13 May 2022 | 219.99 | 223.30 | 217.81 | 219.73 | 218.83 | 3,146,700 |
12 May 2022 | 213.36 | 220.82 | 213.06 | 217.27 | 216.38 | 3,547,400 |
11 May 2022 | 219.40 | 220.92 | 212.38 | 213.49 | 212.61 | 3,193,600 |
10 May 2022 | 226.59 | 228.75 | 216.69 | 219.11 | 218.21 | 3,748,000 |
09 May 2022 | 223.20 | 228.18 | 222.32 | 224.20 | 223.28 | 4,672,300 |
06 May 2022 | 225.85 | 229.66 | 222.65 | 225.21 | 224.29 | 3,683,300 |
05 May 2022 | 235.61 | 235.86 | 228.30 | 230.76 | 229.81 | 3,466,500 |
04 May 2022 | 231.85 | 238.59 | 229.14 | 237.43 | 236.46 | 3,256,300 |
03 May 2022 | 231.04 | 234.49 | 229.50 | 232.54 | 231.59 | 3,027,600 |
02 May 2022 | 230.15 | 233.00 | 225.16 | 229.78 | 228.84 | 3,049,000 |
29 Apr 2022 | 234.49 | 235.83 | 228.21 | 228.65 | 227.71 | 3,220,700 |
28 Apr 2022 | 234.43 | 237.62 | 230.78 | 236.39 | 235.42 | 2,317,800 |
27 Apr 2022 | 236.45 | 237.53 | 230.47 | 230.97 | 230.02 | 2,995,300 |
26 Apr 2022 | 239.56 | 242.50 | 236.41 | 236.50 | 235.53 | 2,915,500 |
25 Apr 2022 | 239.99 | 242.92 | 238.27 | 241.66 | 240.67 | 3,265,100 |
22 Apr 2022 | 246.55 | 247.20 | 241.43 | 241.68 | 240.69 | 3,431,300 |
21 Apr 2022 | 250.85 | 254.87 | 247.61 | 248.17 | 247.15 | 3,967,700 |
20 Apr 2022 | 248.62 | 250.97 | 246.44 | 249.32 | 248.30 | 3,735,500 |
19 Apr 2022 | 240.31 | 247.20 | 239.47 | 246.05 | 245.04 | 4,715,700 |
18 Apr 2022 | 235.54 | 241.26 | 235.08 | 239.39 | 238.41 | 3,341,800 |
14 Apr 2022 | 233.91 | 238.19 | 233.11 | 237.20 | 236.23 | 3,909,700 |
13 Apr 2022 | 230.30 | 235.19 | 229.51 | 233.82 | 232.86 | 2,451,300 |
12 Apr 2022 | 232.30 | 235.41 | 230.39 | 231.34 | 230.39 | 3,366,600 |
11 Apr 2022 | 233.26 | 235.96 | 228.91 | 229.31 | 228.37 | 3,172,200 |
08 Apr 2022 | 233.00 | 236.07 | 230.62 | 233.34 | 232.38 | 6,631,200 |
07 Apr 2022 | 219.00 | 229.81 | 218.43 | 228.19 | 227.25 | 7,938,100 |
06 Apr 2022 | 211.67 | 217.09 | 211.00 | 215.94 | 215.05 | 3,678,500 |
05 Apr 2022 | 213.49 | 218.37 | 213.18 | 214.79 | 213.91 | 2,538,500 |
04 Apr 2022 | 210.19 | 214.61 | 206.19 | 214.41 | 213.53 | 3,167,000 |
01 Apr 2022 | 213.32 | 214.13 | 209.61 | 210.54 | 209.68 | 3,217,100 |
31 Mar 2022 | 218.33 | 220.20 | 212.06 | 212.22 | 211.35 | 4,615,500 |
30 Mar 2022 | 221.67 | 223.69 | 220.63 | 221.96 | 221.05 | 2,464,900 |
29 Mar 2022 | 222.00 | 224.57 | 220.20 | 222.93 | 222.01 | 3,072,200 |
28 Mar 2022 | 218.06 | 219.52 | 216.45 | 219.52 | 218.62 | 2,212,000 |
25 Mar 2022 | 218.05 | 219.93 | 216.33 | 218.61 | 217.71 | 2,465,700 |
24 Mar 2022 | 217.03 | 218.71 | 216.16 | 217.04 | 216.15 | 2,240,400 |
23 Mar 2022 | 222.27 | 222.73 | 215.94 | 216.72 | 215.83 | 2,993,500 |
22 Mar 2022 | 223.71 | 224.63 | 221.75 | 222.77 | 221.86 | 2,464,000 |
21 Mar 2022 | 226.03 | 228.46 | 221.32 | 223.00 | 222.08 | 3,023,500 |
18 Mar 2022 | 218.89 | 226.14 | 218.08 | 226.05 | 225.12 | 6,544,800 |
17 Mar 2022 | 215.00 | 220.90 | 214.48 | 220.63 | 219.72 | 3,655,400 |
16 Mar 2022 | 216.93 | 218.70 | 211.74 | 215.59 | 214.71 | 3,029,800 |
15 Mar 2022 | 210.51 | 216.20 | 210.51 | 215.35 | 214.47 | 2,866,700 |
14 Mar 2022 | 208.21 | 210.91 | 204.95 | 208.76 | 207.90 | 3,168,500 |
11 Mar 2022 | 215.66 | 216.53 | 206.80 | 206.97 | 206.12 | 4,042,600 |
10 Mar 2022 | 213.60 | 215.48 | 210.08 | 214.78 | 213.90 | 3,155,300 |
09 Mar 2022 | 213.72 | 218.42 | 213.44 | 216.00 | 215.11 | 3,183,200 |
08 Mar 2022 | 211.23 | 213.91 | 206.70 | 208.81 | 207.95 | 4,463,200 |
07 Mar 2022 | 224.10 | 224.61 | 210.57 | 211.04 | 210.17 | 5,743,400 |
04 Mar 2022 | 222.73 | 225.09 | 221.64 | 224.10 | 223.18 | 3,996,100 |
03 Mar 2022 | 226.12 | 229.19 | 222.37 | 223.84 | 222.92 | 4,604,600 |
02 Mar 2022 | 222.00 | 226.12 | 218.66 | 224.90 | 223.98 | 6,357,700 |
01 Mar 2022 | 226.83 | 227.10 | 218.55 | 219.43 | 218.53 | 15,776,100 |
28 Feb 2022 | 197.36 | 201.18 | 195.84 | 199.77 | 198.95 | 6,192,200 |
25 Feb 2022 | 191.51 | 199.50 | 191.32 | 199.22 | 198.40 | 4,098,500 |
24 Feb 2022 | 184.49 | 191.76 | 184.00 | 191.55 | 190.76 | 3,917,700 |
23 Feb 2022 | 196.90 | 197.87 | 189.61 | 189.90 | 189.12 | 4,471,300 |
22 Feb 2022 | 202.63 | 203.18 | 194.50 | 196.35 | 195.54 | 5,621,300 |
18 Feb 2022 | 204.52 | 206.63 | 203.48 | 204.39 | 203.55 | 3,321,700 |
17 Feb 2022 | 206.59 | 206.95 | 203.87 | 204.00 | 203.16 | 3,865,900 |
16 Feb 2022 | 206.88 | 208.85 | 204.80 | 207.81 | 206.96 | 3,340,600 |
15 Feb 2022 | 209.32 | 209.32 | 205.80 | 207.18 | 206.33 | 4,739,300 |
15 Feb 2022 | 0.9 Dividend | |||||
14 Feb 2022 | 211.19 | 211.50 | 205.71 | 208.57 | 206.82 | 4,066,700 |
11 Feb 2022 | 214.16 | 214.75 | 210.79 | 211.56 | 209.78 | 2,852,400 |
10 Feb 2022 | 214.38 | 217.50 | 212.71 | 213.84 | 212.04 | 3,038,100 |
09 Feb 2022 | 214.99 | 217.18 | 214.05 | 216.64 | 214.82 | 2,562,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |