Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 128.38 | 132.09 | 128.07 | 131.61 | 131.61 | 1,850,853 |
05 Jul 2022 | 128.95 | 129.35 | 125.16 | 128.90 | 128.90 | 2,336,900 |
01 Jul 2022 | 127.14 | 131.32 | 126.50 | 130.70 | 130.70 | 2,525,800 |
30 Jun 2022 | 124.48 | 127.11 | 123.73 | 126.73 | 126.73 | 1,472,700 |
29 Jun 2022 | 126.16 | 126.53 | 124.93 | 125.42 | 125.42 | 1,101,300 |
28 Jun 2022 | 127.22 | 128.14 | 125.61 | 125.70 | 125.70 | 1,341,300 |
27 Jun 2022 | 126.52 | 127.57 | 125.53 | 126.19 | 126.19 | 953,600 |
24 Jun 2022 | 122.71 | 127.77 | 122.23 | 127.16 | 127.16 | 5,383,200 |
23 Jun 2022 | 122.34 | 123.27 | 120.62 | 121.81 | 121.81 | 1,368,800 |
22 Jun 2022 | 120.31 | 123.06 | 119.86 | 122.07 | 122.07 | 1,245,600 |
21 Jun 2022 | 122.33 | 122.53 | 120.78 | 121.80 | 121.80 | 1,161,200 |
17 Jun 2022 | 119.86 | 121.36 | 118.27 | 120.56 | 120.56 | 4,120,600 |
16 Jun 2022 | 119.92 | 120.36 | 117.64 | 119.53 | 119.53 | 2,362,100 |
15 Jun 2022 | 122.85 | 123.88 | 119.88 | 121.67 | 121.67 | 1,661,400 |
14 Jun 2022 | 123.62 | 124.57 | 121.35 | 121.99 | 121.99 | 1,634,000 |
13 Jun 2022 | 121.64 | 125.62 | 121.64 | 123.10 | 123.10 | 1,970,400 |
10 Jun 2022 | 125.54 | 125.89 | 124.35 | 124.59 | 124.59 | 1,582,900 |
09 Jun 2022 | 131.23 | 131.94 | 127.84 | 127.86 | 127.86 | 1,137,300 |
08 Jun 2022 | 132.19 | 132.48 | 130.42 | 131.06 | 131.06 | 957,000 |
07 Jun 2022 | 131.51 | 132.54 | 130.12 | 132.54 | 132.54 | 1,604,500 |
06 Jun 2022 | 133.17 | 133.76 | 131.65 | 132.35 | 132.35 | 1,445,800 |
03 Jun 2022 | 133.45 | 134.02 | 131.88 | 131.97 | 131.97 | 1,031,600 |
02 Jun 2022 | 134.19 | 134.25 | 132.63 | 134.15 | 134.15 | 1,205,600 |
01 Jun 2022 | 137.32 | 137.54 | 133.20 | 134.70 | 134.70 | 1,476,900 |
31 May 2022 | 135.20 | 137.50 | 133.82 | 136.69 | 136.69 | 6,403,500 |
27 May 2022 | 133.64 | 136.91 | 132.72 | 136.89 | 136.89 | 1,539,500 |
26 May 2022 | 132.06 | 134.13 | 131.59 | 133.69 | 133.69 | 1,676,300 |
25 May 2022 | 128.33 | 131.57 | 127.87 | 130.95 | 130.95 | 2,035,600 |
24 May 2022 | 126.72 | 128.99 | 124.96 | 128.83 | 128.83 | 1,540,200 |
23 May 2022 | 124.54 | 126.24 | 122.83 | 125.66 | 125.66 | 1,498,100 |
20 May 2022 | 125.20 | 125.92 | 120.57 | 123.03 | 123.03 | 2,070,000 |
19 May 2022 | 126.51 | 127.44 | 123.96 | 125.79 | 125.79 | 1,470,300 |
18 May 2022 | 128.49 | 130.03 | 127.58 | 128.01 | 128.01 | 1,604,600 |
17 May 2022 | 128.23 | 129.37 | 127.18 | 129.21 | 129.21 | 1,208,300 |
16 May 2022 | 128.59 | 128.83 | 126.99 | 127.25 | 127.25 | 1,465,900 |
13 May 2022 | 128.12 | 128.90 | 127.10 | 128.19 | 128.19 | 1,384,700 |
12 May 2022 | 128.55 | 129.35 | 125.48 | 127.55 | 127.55 | 1,867,200 |
11 May 2022 | 129.64 | 131.65 | 128.41 | 128.55 | 128.55 | 1,585,500 |
10 May 2022 | 129.86 | 132.08 | 128.39 | 129.59 | 129.59 | 1,739,500 |
09 May 2022 | 129.87 | 130.03 | 127.91 | 128.96 | 128.96 | 1,405,400 |
06 May 2022 | 131.26 | 132.00 | 129.46 | 130.56 | 130.56 | 1,851,900 |
05 May 2022 | 131.31 | 133.09 | 129.61 | 131.58 | 131.58 | 2,465,100 |
04 May 2022 | 129.75 | 133.90 | 128.69 | 133.68 | 133.68 | 1,688,600 |
03 May 2022 | 128.66 | 132.06 | 128.33 | 129.78 | 129.78 | 1,662,300 |
02 May 2022 | 127.39 | 129.41 | 125.43 | 127.73 | 127.73 | 1,587,800 |
29 Apr 2022 | 129.27 | 129.89 | 126.17 | 126.54 | 126.54 | 1,614,100 |
28 Apr 2022 | 129.67 | 131.11 | 128.76 | 130.34 | 130.34 | 1,355,200 |
27 Apr 2022 | 129.19 | 129.69 | 127.75 | 128.37 | 128.37 | 1,403,600 |
26 Apr 2022 | 130.53 | 132.50 | 128.90 | 128.98 | 128.98 | 1,600,600 |
25 Apr 2022 | 131.63 | 132.47 | 129.13 | 131.82 | 131.82 | 1,903,100 |
22 Apr 2022 | 139.00 | 140.03 | 131.94 | 132.07 | 132.07 | 2,305,700 |
21 Apr 2022 | 144.23 | 144.46 | 141.02 | 141.13 | 141.13 | 1,276,000 |
20 Apr 2022 | 142.14 | 144.10 | 141.74 | 143.86 | 143.86 | 1,437,100 |
19 Apr 2022 | 139.86 | 142.05 | 138.77 | 141.74 | 141.74 | 1,807,000 |
18 Apr 2022 | 139.89 | 141.04 | 139.24 | 139.73 | 139.73 | 1,440,200 |
14 Apr 2022 | 141.65 | 141.65 | 139.90 | 141.16 | 141.16 | 3,787,400 |
13 Apr 2022 | 141.37 | 143.71 | 140.18 | 141.88 | 141.88 | 1,367,700 |
12 Apr 2022 | 142.86 | 143.90 | 141.47 | 142.12 | 142.12 | 1,872,600 |
11 Apr 2022 | 142.66 | 144.41 | 142.66 | 142.90 | 142.90 | 1,896,800 |
08 Apr 2022 | 142.00 | 142.47 | 140.40 | 141.93 | 141.93 | 1,682,300 |
07 Apr 2022 | 139.37 | 140.97 | 138.24 | 140.41 | 140.41 | 1,703,200 |
06 Apr 2022 | 137.12 | 140.09 | 136.32 | 139.02 | 139.02 | 1,610,500 |
05 Apr 2022 | 137.04 | 139.06 | 137.01 | 137.24 | 137.24 | 1,394,800 |
04 Apr 2022 | 139.23 | 139.53 | 136.83 | 137.09 | 137.09 | 1,815,800 |
01 Apr 2022 | 139.52 | 140.02 | 138.33 | 139.54 | 139.54 | 1,276,300 |
31 Mar 2022 | 140.47 | 141.57 | 138.48 | 138.51 | 138.51 | 2,346,400 |
30 Mar 2022 | 140.00 | 141.19 | 139.63 | 140.39 | 140.39 | 1,310,500 |
29 Mar 2022 | 140.86 | 140.91 | 138.37 | 139.59 | 139.59 | 1,627,000 |
28 Mar 2022 | 141.32 | 141.50 | 139.84 | 140.60 | 140.60 | 2,542,900 |
25 Mar 2022 | 138.86 | 141.82 | 138.75 | 141.80 | 141.80 | 1,897,900 |
24 Mar 2022 | 136.75 | 138.82 | 136.70 | 138.75 | 138.75 | 1,653,300 |
23 Mar 2022 | 136.92 | 138.06 | 135.86 | 137.05 | 137.05 | 2,855,500 |
22 Mar 2022 | 135.00 | 137.48 | 134.60 | 137.04 | 137.04 | 2,475,700 |
21 Mar 2022 | 133.86 | 134.90 | 131.97 | 134.53 | 134.53 | 2,523,600 |
18 Mar 2022 | 132.44 | 133.79 | 130.08 | 133.50 | 133.50 | 6,081,800 |
17 Mar 2022 | 126.60 | 130.95 | 126.50 | 130.92 | 130.92 | 2,343,800 |
16 Mar 2022 | 127.50 | 127.67 | 124.03 | 126.49 | 126.49 | 1,940,600 |
15 Mar 2022 | 126.74 | 127.35 | 125.09 | 127.13 | 127.13 | 1,699,600 |
14 Mar 2022 | 125.59 | 127.17 | 124.45 | 125.88 | 125.88 | 1,974,600 |
11 Mar 2022 | 123.43 | 125.13 | 122.78 | 123.38 | 123.38 | 1,475,900 |
10 Mar 2022 | 122.35 | 123.44 | 121.52 | 122.91 | 122.91 | 1,563,500 |
09 Mar 2022 | 123.63 | 124.13 | 121.45 | 122.42 | 122.42 | 1,918,700 |
08 Mar 2022 | 125.68 | 126.27 | 122.00 | 122.03 | 122.03 | 2,356,200 |
07 Mar 2022 | 126.41 | 128.57 | 125.09 | 125.17 | 125.17 | 2,605,800 |
04 Mar 2022 | 123.55 | 127.60 | 123.36 | 127.55 | 127.55 | 2,862,400 |
03 Mar 2022 | 123.85 | 126.09 | 122.69 | 125.68 | 125.68 | 2,447,200 |
02 Mar 2022 | 121.36 | 124.26 | 121.35 | 123.88 | 123.88 | 1,843,300 |
01 Mar 2022 | 122.23 | 122.95 | 118.68 | 119.86 | 119.86 | 1,757,500 |
28 Feb 2022 | 121.11 | 123.12 | 120.78 | 122.36 | 122.36 | 2,648,700 |
25 Feb 2022 | 120.90 | 124.30 | 120.71 | 124.17 | 124.17 | 1,787,900 |
25 Feb 2022 | 0.85 Dividend | |||||
24 Feb 2022 | 120.53 | 121.26 | 117.50 | 120.82 | 119.97 | 3,220,300 |
23 Feb 2022 | 125.67 | 126.16 | 123.06 | 123.28 | 122.41 | 2,100,100 |
22 Feb 2022 | 125.48 | 126.20 | 124.14 | 125.09 | 124.21 | 2,961,300 |
18 Feb 2022 | 122.51 | 126.27 | 122.30 | 125.89 | 125.00 | 5,359,400 |
17 Feb 2022 | 122.67 | 123.20 | 121.22 | 122.64 | 121.78 | 1,801,900 |
16 Feb 2022 | 123.70 | 124.90 | 123.32 | 123.48 | 122.61 | 1,796,800 |
15 Feb 2022 | 125.32 | 126.12 | 123.49 | 124.21 | 123.34 | 2,209,800 |
14 Feb 2022 | 125.31 | 126.32 | 123.08 | 124.80 | 123.92 | 3,268,800 |
11 Feb 2022 | 122.76 | 124.49 | 122.03 | 123.38 | 122.51 | 2,841,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |