Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 149.60 | 150.80 | 149.60 | 150.10 | 150.10 | 8,795 |
17 Aug 2022 | 153.80 | 153.80 | 149.42 | 149.44 | 149.44 | 445,690 |
16 Aug 2022 | 153.70 | 153.70 | 152.30 | 153.20 | 153.20 | 83,798 |
15 Aug 2022 | 154.80 | 156.06 | 153.00 | 153.96 | 153.96 | 188,636 |
12 Aug 2022 | 156.80 | 157.82 | 156.22 | 156.52 | 156.52 | 214,698 |
11 Aug 2022 | 153.00 | 155.72 | 152.02 | 155.11 | 155.11 | 586,864 |
10 Aug 2022 | 144.60 | 151.55 | 144.60 | 151.36 | 151.36 | 190,846 |
09 Aug 2022 | 148.60 | 149.36 | 145.12 | 145.30 | 145.30 | 261,916 |
08 Aug 2022 | 148.20 | 149.80 | 147.57 | 149.28 | 149.28 | 216,319 |
05 Aug 2022 | 149.40 | 150.70 | 147.00 | 147.38 | 147.38 | 505,928 |
04 Aug 2022 | 145.80 | 150.12 | 143.54 | 148.38 | 148.38 | 697,427 |
03 Aug 2022 | 142.32 | 142.88 | 140.50 | 142.60 | 142.60 | 489,026 |
02 Aug 2022 | 142.80 | 143.42 | 142.10 | 142.35 | 142.35 | 278,240 |
01 Aug 2022 | 145.00 | 146.32 | 143.60 | 144.59 | 144.59 | 391,346 |
29 Jul 2022 | 141.40 | 146.42 | 141.00 | 145.18 | 145.18 | 338,278 |
28 Jul 2022 | 139.20 | 140.86 | 138.10 | 140.19 | 140.19 | 444,621 |
27 Jul 2022 | 140.00 | 140.82 | 137.06 | 137.28 | 137.28 | 450,046 |
26 Jul 2022 | 144.30 | 144.30 | 137.62 | 138.66 | 138.66 | 1,123,945 |
25 Jul 2022 | 143.80 | 145.32 | 142.60 | 144.48 | 144.48 | 690,642 |
22 Jul 2022 | 138.06 | 145.10 | 138.06 | 142.28 | 142.28 | 1,178,254 |
21 Jul 2022 | 131.90 | 142.20 | 131.90 | 137.53 | 137.53 | 2,204,649 |
20 Jul 2022 | 147.20 | 147.20 | 144.33 | 145.73 | 145.73 | 674,675 |
19 Jul 2022 | 143.20 | 146.81 | 142.10 | 146.40 | 146.40 | 636,378 |
18 Jul 2022 | 140.80 | 144.10 | 140.11 | 143.82 | 143.82 | 481,221 |
15 Jul 2022 | 139.10 | 141.54 | 138.00 | 140.00 | 140.00 | 677,198 |
14 Jul 2022 | 145.30 | 145.61 | 138.50 | 140.05 | 140.05 | 800,797 |
13 Jul 2022 | 149.12 | 149.40 | 145.20 | 148.03 | 148.03 | 291,248 |
12 Jul 2022 | 144.60 | 149.43 | 143.53 | 148.59 | 148.59 | 246,711 |
11 Jul 2022 | 146.30 | 147.20 | 145.38 | 146.94 | 146.94 | 448,221 |
08 Jul 2022 | 144.60 | 147.74 | 144.20 | 147.74 | 147.74 | 276,004 |
07 Jul 2022 | 144.30 | 146.58 | 143.62 | 145.58 | 145.58 | 587,497 |
06 Jul 2022 | 143.44 | 144.80 | 141.92 | 144.64 | 144.64 | 656,633 |
05 Jul 2022 | 141.20 | 141.74 | 137.72 | 141.09 | 141.09 | 594,815 |
04 Jul 2022 | 139.98 | 140.36 | 138.30 | 139.49 | 139.49 | 574,904 |
01 Jul 2022 | 136.78 | 139.70 | 136.78 | 138.59 | 138.59 | 271,447 |
30 Jun 2022 | 136.30 | 138.16 | 135.30 | 136.88 | 136.88 | 898,712 |
29 Jun 2022 | 138.70 | 140.94 | 137.94 | 140.54 | 140.54 | 358,379 |
28 Jun 2022 | 139.40 | 140.94 | 138.50 | 139.10 | 139.10 | 398,566 |
27 Jun 2022 | 139.90 | 141.20 | 137.50 | 139.68 | 139.68 | 487,591 |
24 Jun 2022 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
23 Jun 2022 | 134.30 | 135.16 | 132.40 | 133.43 | 133.43 | 464,573 |
22 Jun 2022 | 135.50 | 135.64 | 132.38 | 133.92 | 133.92 | 539,565 |
21 Jun 2022 | 137.72 | 139.90 | 136.90 | 137.58 | 137.58 | 512,143 |
20 Jun 2022 | 135.90 | 137.27 | 133.60 | 135.26 | 135.26 | 580,949 |
17 Jun 2022 | 137.40 | 138.32 | 134.90 | 135.38 | 135.38 | 809,436 |
16 Jun 2022 | 134.04 | 137.56 | 133.28 | 135.70 | 135.70 | 1,333,836 |
15 Jun 2022 | 135.96 | 137.00 | 134.38 | 136.31 | 136.31 | 388,537 |
14 Jun 2022 | 137.20 | 137.42 | 130.70 | 132.49 | 132.49 | 699,689 |
13 Jun 2022 | 141.56 | 141.56 | 136.67 | 140.09 | 140.09 | 770,421 |
10 Jun 2022 | 142.70 | 145.66 | 142.18 | 143.98 | 143.98 | 736,164 |
09 Jun 2022 | 148.14 | 148.40 | 143.92 | 146.83 | 146.83 | 799,118 |
08 Jun 2022 | 148.50 | 151.02 | 147.44 | 149.24 | 149.24 | 684,552 |
07 Jun 2022 | 152.80 | 153.20 | 144.06 | 150.06 | 150.06 | 1,216,754 |
06 Jun 2022 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
01 Jun 2022 | 152.10 | 156.24 | 150.70 | 153.68 | 153.68 | 809,874 |
31 May 2022 | 153.66 | 156.28 | 151.42 | 151.42 | 151.42 | 1,315,745 |
30 May 2022 | 152.40 | 155.02 | 151.66 | 153.54 | 153.54 | 383,512 |
27 May 2022 | 143.40 | 151.84 | 143.40 | 148.84 | 148.84 | 1,277,177 |
26 May 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
25 May 2022 | 142.56 | 143.38 | 140.40 | 142.00 | 142.00 | 358,646 |
24 May 2022 | 145.04 | 146.32 | 142.98 | 145.41 | 145.41 | 530,122 |
23 May 2022 | 148.10 | 148.74 | 143.40 | 145.62 | 145.62 | 784,809 |
20 May 2022 | 149.90 | 152.70 | 146.06 | 147.48 | 147.48 | 631,326 |
19 May 2022 | 149.16 | 150.70 | 146.66 | 149.95 | 149.95 | 1,010,344 |
18 May 2022 | 159.60 | 161.88 | 151.92 | 160.33 | 160.33 | 874,396 |
17 May 2022 | 156.50 | 159.08 | 156.40 | 158.62 | 158.62 | 336,345 |
16 May 2022 | 157.30 | 158.36 | 153.68 | 155.91 | 155.91 | 874,691 |
13 May 2022 | 156.20 | 158.60 | 156.20 | 158.00 | 158.00 | 314,203 |
12 May 2022 | 149.50 | 155.30 | 148.18 | 153.59 | 153.59 | 548,253 |
11 May 2022 | 153.14 | 153.16 | 149.98 | 152.42 | 152.42 | 597,918 |
10 May 2022 | 150.10 | 155.40 | 149.85 | 149.85 | 149.85 | 540,062 |
09 May 2022 | 150.56 | 151.26 | 146.02 | 149.32 | 149.32 | 506,512 |
06 May 2022 | 147.78 | 151.50 | 147.30 | 151.00 | 151.00 | 987,250 |
05 May 2022 | 156.60 | 157.90 | 148.80 | 153.94 | 153.94 | 879,906 |
04 May 2022 | 147.92 | 155.36 | 147.42 | 150.14 | 150.14 | 1,092,178 |
03 May 2022 | 146.80 | 151.80 | 146.80 | 150.28 | 150.28 | 1,098,315 |
29 Apr 2022 | 153.74 | 160.80 | 150.00 | 154.00 | 154.00 | 1,768,072 |
28 Apr 2022 | 154.80 | 158.21 | 154.46 | 156.52 | 156.52 | 1,237,902 |
27 Apr 2022 | 153.60 | 156.20 | 152.72 | 154.26 | 154.26 | 671,484 |
26 Apr 2022 | 155.20 | 157.94 | 153.04 | 156.54 | 156.54 | 1,130,795 |
25 Apr 2022 | 152.20 | 154.30 | 151.50 | 152.78 | 152.78 | 560,154 |
22 Apr 2022 | 156.50 | 159.22 | 156.10 | 157.82 | 157.82 | 615,592 |
21 Apr 2022 | 155.90 | 158.80 | 155.70 | 158.46 | 158.46 | 847,359 |
20 Apr 2022 | 153.60 | 156.32 | 153.26 | 155.38 | 155.38 | 591,183 |
19 Apr 2022 | 150.80 | 155.12 | 150.20 | 154.74 | 154.74 | 866,145 |
14 Apr 2022 | 148.24 | 151.58 | 148.02 | 148.70 | 148.70 | 305,121 |
13 Apr 2022 | 147.76 | 148.36 | 146.40 | 148.21 | 148.21 | 691,048 |
12 Apr 2022 | 146.02 | 150.16 | 143.37 | 148.87 | 148.87 | 937,592 |
11 Apr 2022 | 145.64 | 147.40 | 144.85 | 145.62 | 145.62 | 564,877 |
08 Apr 2022 | 142.12 | 146.30 | 141.98 | 141.98 | 141.98 | 497,038 |
07 Apr 2022 | 140.66 | 146.20 | 139.75 | 144.38 | 144.38 | 1,795,973 |
06 Apr 2022 | 142.00 | 142.00 | 137.26 | 138.25 | 138.25 | 429,056 |
05 Apr 2022 | 143.42 | 144.72 | 141.64 | 142.68 | 142.68 | 1,512,204 |
04 Apr 2022 | 141.44 | 145.14 | 139.60 | 140.84 | 140.84 | 521,510 |
01 Apr 2022 | 144.40 | 144.40 | 142.10 | 143.20 | 143.20 | 970,858 |
31 Mar 2022 | 148.60 | 150.00 | 143.10 | 147.89 | 147.89 | 912,706 |
31 Mar 2022 | 4.6 Dividend | |||||
30 Mar 2022 | 145.20 | 156.05 | 145.20 | 154.57 | 149.97 | 635,601 |
29 Mar 2022 | 147.25 | 158.35 | 146.85 | 151.96 | 147.44 | 2,254,827 |
28 Mar 2022 | 146.00 | 146.05 | 143.90 | 144.42 | 140.12 | 1,495,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |