Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 122.30 | 124.95 | 121.66 | 124.33 | 124.33 | 103,700 |
30 June 2022 | 120.85 | 124.14 | 119.93 | 122.84 | 122.84 | 108,000 |
29 June 2022 | 122.03 | 124.06 | 120.29 | 122.50 | 122.50 | 129,100 |
28 June 2022 | 125.50 | 125.52 | 122.18 | 122.46 | 122.46 | 128,500 |
27 June 2022 | 125.20 | 125.72 | 122.88 | 124.47 | 124.47 | 105,900 |
24 June 2022 | 119.21 | 124.19 | 118.66 | 124.05 | 124.05 | 664,900 |
23 June 2022 | 118.45 | 119.84 | 117.07 | 117.68 | 117.68 | 294,400 |
22 June 2022 | 118.64 | 120.14 | 117.09 | 118.63 | 118.63 | 275,600 |
21 June 2022 | 119.63 | 121.79 | 117.33 | 120.58 | 120.58 | 202,800 |
17 June 2022 | 118.87 | 120.29 | 116.98 | 117.03 | 117.03 | 325,300 |
16 June 2022 | 120.94 | 120.94 | 116.31 | 116.92 | 116.92 | 165,200 |
15 June 2022 | 125.48 | 125.48 | 122.38 | 123.67 | 123.67 | 106,200 |
14 June 2022 | 124.37 | 126.00 | 121.77 | 123.77 | 123.77 | 124,800 |
13 June 2022 | 125.45 | 126.58 | 123.79 | 124.77 | 124.77 | 153,900 |
10 June 2022 | 130.67 | 130.67 | 127.46 | 128.67 | 128.67 | 170,100 |
09 June 2022 | 131.85 | 134.92 | 131.85 | 132.68 | 132.68 | 161,600 |
08 June 2022 | 133.79 | 133.87 | 131.83 | 132.75 | 132.75 | 106,300 |
07 June 2022 | 133.38 | 134.70 | 132.61 | 134.40 | 134.40 | 73,600 |
06 June 2022 | 134.62 | 135.19 | 133.63 | 134.47 | 134.47 | 117,400 |
03 June 2022 | 136.19 | 137.25 | 133.16 | 133.91 | 133.91 | 121,100 |
02 June 2022 | 133.11 | 136.82 | 133.10 | 136.70 | 136.70 | 158,900 |
01 June 2022 | 130.94 | 132.65 | 128.97 | 132.18 | 132.18 | 154,300 |
31 May 2022 | 131.50 | 132.23 | 129.55 | 130.83 | 130.83 | 213,700 |
31 May 2022 | 0.3 Dividend | |||||
27 May 2022 | 129.16 | 131.47 | 128.81 | 131.45 | 131.15 | 96,100 |
26 May 2022 | 127.24 | 129.13 | 125.40 | 127.83 | 127.54 | 81,100 |
25 May 2022 | 125.50 | 126.68 | 124.30 | 125.78 | 125.49 | 104,200 |
24 May 2022 | 125.64 | 126.76 | 123.01 | 126.12 | 125.83 | 114,300 |
23 May 2022 | 128.36 | 128.36 | 125.52 | 125.98 | 125.69 | 88,800 |
20 May 2022 | 127.04 | 127.15 | 122.47 | 125.81 | 125.52 | 251,800 |
19 May 2022 | 124.02 | 127.63 | 123.67 | 125.98 | 125.69 | 167,300 |
18 May 2022 | 129.63 | 129.98 | 124.32 | 125.11 | 124.82 | 188,400 |
17 May 2022 | 131.63 | 133.00 | 129.94 | 131.31 | 131.01 | 123,700 |
16 May 2022 | 129.87 | 130.34 | 127.04 | 129.85 | 129.55 | 103,900 |
13 May 2022 | 131.52 | 132.65 | 130.08 | 131.28 | 130.98 | 129,700 |
12 May 2022 | 128.26 | 130.73 | 126.33 | 129.84 | 129.54 | 162,800 |
11 May 2022 | 131.01 | 132.95 | 128.88 | 129.12 | 128.83 | 153,300 |
10 May 2022 | 134.05 | 135.10 | 129.29 | 130.17 | 129.87 | 135,300 |
09 May 2022 | 130.42 | 134.63 | 130.42 | 132.60 | 132.30 | 145,600 |
06 May 2022 | 132.12 | 133.94 | 128.96 | 133.11 | 132.81 | 236,100 |
05 May 2022 | 135.67 | 137.32 | 130.79 | 132.30 | 132.00 | 190,600 |
04 May 2022 | 124.20 | 138.64 | 124.20 | 138.22 | 137.90 | 268,100 |
03 May 2022 | 129.34 | 129.55 | 127.50 | 129.26 | 128.96 | 168,700 |
02 May 2022 | 127.94 | 130.63 | 125.33 | 128.78 | 128.49 | 165,600 |
29 Apr 2022 | 130.64 | 131.64 | 126.72 | 127.46 | 127.17 | 134,600 |
28 Apr 2022 | 131.56 | 132.15 | 128.62 | 131.69 | 131.39 | 94,600 |
27 Apr 2022 | 129.54 | 132.29 | 128.79 | 129.59 | 129.29 | 104,200 |
26 Apr 2022 | 132.69 | 133.05 | 128.91 | 129.72 | 129.42 | 122,100 |
25 Apr 2022 | 134.00 | 134.31 | 130.87 | 134.23 | 133.92 | 119,900 |
22 Apr 2022 | 137.19 | 137.19 | 134.26 | 134.79 | 134.48 | 134,900 |
21 Apr 2022 | 139.66 | 140.38 | 136.37 | 137.74 | 137.43 | 124,400 |
20 Apr 2022 | 137.69 | 139.24 | 137.14 | 137.96 | 137.65 | 118,300 |
19 Apr 2022 | 130.46 | 136.06 | 130.23 | 135.79 | 135.48 | 156,500 |
18 Apr 2022 | 130.32 | 131.56 | 128.81 | 130.08 | 129.78 | 145,100 |
14 Apr 2022 | 135.75 | 136.96 | 130.99 | 131.18 | 130.88 | 94,900 |
13 Apr 2022 | 133.39 | 135.91 | 133.39 | 135.30 | 134.99 | 109,100 |
12 Apr 2022 | 135.65 | 138.23 | 134.07 | 134.54 | 134.23 | 120,700 |
11 Apr 2022 | 136.10 | 136.34 | 133.46 | 133.90 | 133.59 | 214,600 |
08 Apr 2022 | 136.38 | 137.82 | 135.26 | 135.83 | 135.52 | 153,900 |
07 Apr 2022 | 133.02 | 136.07 | 131.66 | 135.87 | 135.56 | 202,400 |
06 Apr 2022 | 133.97 | 134.02 | 131.80 | 133.14 | 132.84 | 163,100 |
05 Apr 2022 | 137.56 | 137.92 | 134.82 | 135.40 | 135.09 | 152,200 |
04 Apr 2022 | 139.57 | 141.31 | 137.79 | 138.06 | 137.74 | 153,700 |
01 Apr 2022 | 141.10 | 142.52 | 138.56 | 140.16 | 139.84 | 158,900 |
31 Mar 2022 | 142.05 | 143.50 | 139.48 | 139.59 | 139.27 | 139,400 |
30 Mar 2022 | 145.88 | 146.04 | 142.20 | 143.39 | 143.06 | 135,300 |
29 Mar 2022 | 144.96 | 146.38 | 144.40 | 145.64 | 145.31 | 134,600 |
28 Mar 2022 | 142.05 | 143.10 | 139.57 | 141.92 | 141.60 | 124,600 |
25 Mar 2022 | 142.32 | 142.64 | 139.31 | 142.59 | 142.26 | 156,900 |
24 Mar 2022 | 144.31 | 144.31 | 141.76 | 143.11 | 142.78 | 93,700 |
23 Mar 2022 | 145.43 | 146.28 | 142.54 | 143.03 | 142.70 | 143,700 |
22 Mar 2022 | 147.29 | 148.87 | 145.81 | 147.00 | 146.66 | 147,700 |
21 Mar 2022 | 146.78 | 148.18 | 144.29 | 146.01 | 145.68 | 176,600 |
18 Mar 2022 | 148.49 | 149.49 | 145.64 | 148.15 | 147.81 | 583,900 |
17 Mar 2022 | 144.27 | 147.60 | 144.00 | 147.35 | 147.01 | 123,500 |
16 Mar 2022 | 145.00 | 147.08 | 143.16 | 146.03 | 145.70 | 165,800 |
15 Mar 2022 | 143.54 | 144.37 | 141.83 | 143.93 | 143.60 | 145,500 |
14 Mar 2022 | 143.04 | 143.69 | 140.08 | 141.55 | 141.23 | 257,100 |
11 Mar 2022 | 143.45 | 144.07 | 141.17 | 141.22 | 140.90 | 145,000 |
10 Mar 2022 | 142.24 | 142.74 | 140.22 | 142.34 | 142.02 | 131,000 |
09 Mar 2022 | 144.44 | 145.65 | 143.06 | 144.63 | 144.30 | 291,200 |
08 Mar 2022 | 138.97 | 143.03 | 137.19 | 140.37 | 140.05 | 155,800 |
07 Mar 2022 | 144.02 | 144.89 | 138.77 | 138.95 | 138.63 | 213,600 |
04 Mar 2022 | 142.93 | 143.99 | 141.44 | 143.54 | 143.21 | 181,300 |
03 Mar 2022 | 148.20 | 148.20 | 143.89 | 145.02 | 144.69 | 164,700 |
02 Mar 2022 | 144.70 | 148.09 | 144.70 | 146.77 | 146.44 | 198,500 |
01 Mar 2022 | 143.99 | 145.72 | 140.95 | 142.96 | 142.63 | 261,200 |
28 Feb 2022 | 145.03 | 147.43 | 142.67 | 143.95 | 143.62 | 306,100 |
28 Feb 2022 | 0.26 Dividend | |||||
25 Feb 2022 | 144.89 | 148.17 | 143.68 | 148.03 | 147.43 | 144,400 |
24 Feb 2022 | 139.53 | 145.55 | 139.13 | 145.38 | 144.79 | 170,000 |
23 Feb 2022 | 147.79 | 148.20 | 142.09 | 142.45 | 141.88 | 201,100 |
22 Feb 2022 | 145.12 | 149.09 | 144.21 | 146.33 | 145.74 | 201,100 |
18 Feb 2022 | 147.18 | 149.34 | 145.27 | 146.56 | 145.97 | 344,000 |
17 Feb 2022 | 146.63 | 149.20 | 145.28 | 148.30 | 147.70 | 606,100 |
16 Feb 2022 | 145.95 | 147.72 | 143.74 | 147.00 | 146.41 | 281,000 |
15 Feb 2022 | 143.61 | 146.77 | 141.93 | 146.52 | 145.93 | 270,100 |
14 Feb 2022 | 141.49 | 143.34 | 138.97 | 140.23 | 139.66 | 321,500 |
11 Feb 2022 | 145.98 | 146.29 | 140.00 | 141.24 | 140.67 | 342,100 |
10 Feb 2022 | 150.61 | 154.71 | 144.70 | 145.85 | 145.26 | 445,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |