Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 197.73 | 205.64 | 197.51 | 205.51 | 205.51 | 7,752,900 |
23 June 2022 | 196.14 | 197.46 | 193.45 | 196.64 | 196.64 | 4,752,800 |
22 June 2022 | 191.25 | 196.39 | 191.03 | 193.82 | 193.82 | 5,138,500 |
21 June 2022 | 195.71 | 196.73 | 193.73 | 194.39 | 194.39 | 6,241,600 |
17 June 2022 | 186.93 | 191.31 | 185.91 | 190.01 | 190.01 | 15,087,700 |
16 June 2022 | 191.41 | 191.87 | 187.53 | 189.05 | 189.05 | 9,887,200 |
15 June 2022 | 195.98 | 198.83 | 192.23 | 196.16 | 196.16 | 6,490,000 |
14 June 2022 | 192.72 | 194.34 | 191.75 | 193.52 | 193.52 | 6,441,200 |
13 June 2022 | 192.99 | 195.89 | 191.08 | 192.26 | 192.26 | 7,119,200 |
10 June 2022 | 201.65 | 203.42 | 199.18 | 199.51 | 199.51 | 5,162,500 |
09 June 2022 | 212.59 | 213.71 | 206.02 | 206.11 | 206.11 | 5,138,600 |
08 June 2022 | 213.76 | 215.57 | 212.83 | 213.50 | 213.50 | 3,646,300 |
07 June 2022 | 211.12 | 214.97 | 210.72 | 214.50 | 214.50 | 4,493,300 |
06 June 2022 | 215.45 | 217.58 | 212.09 | 212.94 | 212.94 | 3,965,100 |
03 June 2022 | 212.95 | 214.21 | 211.27 | 212.65 | 212.65 | 4,351,600 |
02 June 2022 | 211.89 | 215.25 | 211.08 | 215.05 | 215.05 | 5,337,200 |
01 June 2022 | 212.05 | 214.11 | 208.82 | 209.93 | 209.93 | 5,246,100 |
31 May 2022 | 210.38 | 214.35 | 209.11 | 212.17 | 212.17 | 9,586,400 |
27 May 2022 | 210.00 | 213.23 | 209.64 | 212.88 | 212.88 | 4,897,200 |
26 May 2022 | 205.11 | 209.74 | 204.67 | 208.55 | 208.55 | 9,212,300 |
25 May 2022 | 200.59 | 204.95 | 200.47 | 203.84 | 203.84 | 5,457,200 |
24 May 2022 | 203.91 | 204.67 | 199.03 | 202.63 | 202.63 | 7,458,500 |
23 May 2022 | 200.88 | 207.96 | 200.77 | 207.56 | 207.56 | 12,187,400 |
20 May 2022 | 199.67 | 201.66 | 194.02 | 199.03 | 199.03 | 6,966,600 |
19 May 2022 | 196.35 | 200.42 | 193.31 | 197.37 | 197.37 | 9,012,400 |
18 May 2022 | 202.82 | 205.46 | 199.13 | 199.99 | 199.99 | 8,748,200 |
17 May 2022 | 202.85 | 204.80 | 200.15 | 204.00 | 204.00 | 7,265,600 |
16 May 2022 | 197.32 | 199.94 | 195.88 | 197.81 | 197.81 | 5,161,300 |
13 May 2022 | 197.00 | 200.54 | 196.50 | 199.23 | 199.23 | 6,684,500 |
12 May 2022 | 194.53 | 196.06 | 189.95 | 193.97 | 193.97 | 9,308,600 |
12 May 2022 | 0.375 Dividend | |||||
11 May 2022 | 193.49 | 198.32 | 191.40 | 196.72 | 196.35 | 9,427,300 |
10 May 2022 | 196.71 | 197.75 | 190.97 | 193.58 | 193.21 | 11,016,500 |
09 May 2022 | 200.05 | 200.75 | 192.08 | 193.00 | 192.63 | 10,314,100 |
06 May 2022 | 203.75 | 205.72 | 200.22 | 202.82 | 202.43 | 8,825,300 |
05 May 2022 | 212.27 | 214.58 | 203.07 | 205.24 | 204.85 | 7,749,600 |
04 May 2022 | 209.35 | 214.80 | 205.33 | 214.52 | 214.11 | 7,191,100 |
03 May 2022 | 213.61 | 213.61 | 206.27 | 208.56 | 208.16 | 6,616,900 |
02 May 2022 | 211.77 | 212.14 | 206.96 | 211.53 | 211.13 | 8,803,700 |
29 Apr 2022 | 218.62 | 221.20 | 212.35 | 213.13 | 212.72 | 7,965,000 |
28 Apr 2022 | 220.40 | 224.93 | 219.27 | 220.66 | 220.24 | 10,799,100 |
27 Apr 2022 | 217.37 | 221.80 | 213.05 | 214.11 | 213.70 | 15,955,800 |
26 Apr 2022 | 206.98 | 208.56 | 201.10 | 201.10 | 200.72 | 8,155,300 |
25 Apr 2022 | 206.35 | 210.53 | 205.33 | 209.95 | 209.55 | 6,839,400 |
22 Apr 2022 | 216.24 | 216.56 | 207.95 | 208.17 | 207.77 | 6,201,100 |
21 Apr 2022 | 219.51 | 223.92 | 215.35 | 216.45 | 216.04 | 8,850,300 |
20 Apr 2022 | 218.66 | 220.82 | 217.39 | 217.79 | 217.37 | 7,178,300 |
19 Apr 2022 | 213.10 | 216.51 | 212.44 | 215.70 | 215.29 | 5,028,800 |
18 Apr 2022 | 211.67 | 215.83 | 211.52 | 213.17 | 212.76 | 4,744,400 |
14 Apr 2022 | 214.27 | 215.95 | 212.53 | 212.79 | 212.38 | 8,191,600 |
13 Apr 2022 | 210.43 | 213.85 | 207.17 | 213.27 | 212.86 | 8,052,900 |
12 Apr 2022 | 216.50 | 216.99 | 210.70 | 211.40 | 211.00 | 7,446,600 |
11 Apr 2022 | 215.25 | 217.30 | 213.41 | 214.75 | 214.34 | 6,942,700 |
08 Apr 2022 | 214.81 | 219.41 | 213.08 | 216.98 | 216.57 | 5,438,600 |
07 Apr 2022 | 218.31 | 218.68 | 213.68 | 216.15 | 215.74 | 6,995,100 |
06 Apr 2022 | 222.78 | 222.87 | 218.62 | 219.01 | 218.59 | 7,430,000 |
05 Apr 2022 | 226.83 | 228.99 | 225.31 | 226.09 | 225.66 | 4,658,000 |
04 Apr 2022 | 225.76 | 229.24 | 224.96 | 227.74 | 227.31 | 8,521,200 |
01 Apr 2022 | 223.08 | 226.63 | 222.23 | 226.36 | 225.93 | 6,559,600 |
31 Mar 2022 | 223.91 | 225.92 | 220.44 | 221.77 | 221.35 | 10,759,500 |
30 Mar 2022 | 225.84 | 226.16 | 222.73 | 223.95 | 223.52 | 7,084,000 |
29 Mar 2022 | 224.84 | 228.81 | 223.78 | 228.12 | 227.69 | 8,032,500 |
28 Mar 2022 | 218.50 | 220.98 | 217.51 | 220.77 | 220.35 | 4,316,800 |
25 Mar 2022 | 218.42 | 218.93 | 215.69 | 218.43 | 218.01 | 5,051,400 |
24 Mar 2022 | 214.99 | 217.66 | 214.00 | 217.31 | 216.90 | 5,487,000 |
23 Mar 2022 | 215.30 | 217.29 | 214.20 | 214.68 | 214.27 | 6,008,000 |
22 Mar 2022 | 217.84 | 219.57 | 217.18 | 218.47 | 218.05 | 6,259,900 |
21 Mar 2022 | 216.34 | 218.06 | 214.55 | 217.04 | 216.63 | 6,101,500 |
18 Mar 2022 | 211.70 | 219.26 | 210.29 | 219.11 | 218.69 | 14,620,800 |
17 Mar 2022 | 209.93 | 213.54 | 208.72 | 213.45 | 213.04 | 6,668,500 |
16 Mar 2022 | 210.00 | 213.67 | 207.00 | 211.87 | 211.47 | 9,232,300 |
15 Mar 2022 | 202.09 | 206.41 | 201.40 | 206.14 | 205.75 | 8,277,700 |
14 Mar 2022 | 198.42 | 204.43 | 198.16 | 200.33 | 199.95 | 7,994,700 |
11 Mar 2022 | 200.75 | 200.84 | 196.46 | 196.71 | 196.34 | 5,432,100 |
10 Mar 2022 | 196.90 | 199.94 | 196.30 | 197.97 | 197.59 | 7,061,600 |
09 Mar 2022 | 196.50 | 200.50 | 195.24 | 199.76 | 199.38 | 8,457,600 |
08 Mar 2022 | 190.01 | 196.42 | 186.67 | 191.71 | 191.34 | 11,070,900 |
07 Mar 2022 | 199.84 | 200.18 | 190.05 | 190.70 | 190.34 | 13,412,400 |
04 Mar 2022 | 205.00 | 206.37 | 196.86 | 200.29 | 199.91 | 10,912,300 |
03 Mar 2022 | 210.55 | 211.50 | 206.56 | 207.23 | 206.83 | 8,610,000 |
02 Mar 2022 | 206.90 | 210.54 | 206.19 | 208.48 | 208.08 | 8,865,700 |
01 Mar 2022 | 214.48 | 215.15 | 207.28 | 208.97 | 208.57 | 9,317,800 |
28 Feb 2022 | 216.00 | 218.65 | 213.24 | 216.12 | 215.71 | 8,409,400 |
25 Feb 2022 | 217.29 | 220.68 | 214.25 | 219.27 | 218.85 | 8,463,600 |
24 Feb 2022 | 203.37 | 217.86 | 201.45 | 217.30 | 216.89 | 13,463,400 |
23 Feb 2022 | 222.84 | 224.28 | 215.42 | 215.95 | 215.54 | 8,669,900 |
22 Feb 2022 | 221.02 | 224.34 | 219.92 | 221.32 | 220.90 | 9,928,800 |
18 Feb 2022 | 224.60 | 225.74 | 221.84 | 222.69 | 222.27 | 8,121,200 |
17 Feb 2022 | 228.40 | 228.81 | 224.17 | 224.61 | 224.18 | 8,131,200 |
16 Feb 2022 | 227.50 | 229.88 | 225.60 | 228.82 | 228.38 | 9,561,300 |
15 Feb 2022 | 227.27 | 229.29 | 224.91 | 227.82 | 227.39 | 9,461,700 |
14 Feb 2022 | 223.29 | 227.26 | 222.81 | 225.34 | 224.91 | 8,280,800 |
11 Feb 2022 | 227.25 | 229.10 | 223.54 | 224.69 | 224.26 | 7,535,200 |
10 Feb 2022 | 228.03 | 229.95 | 224.87 | 225.59 | 225.16 | 6,794,600 |
10 Feb 2022 | 0.375 Dividend | |||||
09 Feb 2022 | 230.13 | 233.15 | 230.12 | 230.87 | 230.06 | 7,772,800 |
08 Feb 2022 | 226.26 | 228.50 | 224.75 | 227.94 | 227.14 | 7,542,000 |
07 Feb 2022 | 228.00 | 229.92 | 226.01 | 227.16 | 226.36 | 5,984,500 |
04 Feb 2022 | 228.50 | 230.22 | 224.95 | 228.39 | 227.58 | 10,848,100 |
03 Feb 2022 | 233.04 | 233.49 | 230.55 | 231.54 | 230.72 | 9,968,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |