Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 245.01 | 248.14 | 243.21 | 247.05 | 247.05 | 1,116,500 |
28 Jun 2022 | 247.18 | 250.89 | 243.33 | 243.58 | 243.58 | 1,280,300 |
27 Jun 2022 | 248.00 | 251.21 | 245.05 | 246.76 | 246.76 | 1,429,300 |
24 Jun 2022 | 244.87 | 249.38 | 244.46 | 247.90 | 247.90 | 3,158,300 |
23 Jun 2022 | 243.11 | 245.38 | 240.69 | 243.61 | 243.61 | 1,719,900 |
22 Jun 2022 | 238.10 | 241.20 | 236.70 | 240.52 | 240.52 | 2,040,400 |
21 Jun 2022 | 231.57 | 239.11 | 231.21 | 238.97 | 238.97 | 1,700,100 |
17 Jun 2022 | 231.64 | 232.12 | 227.90 | 230.80 | 230.80 | 3,634,800 |
16 Jun 2022 | 232.84 | 234.64 | 229.71 | 232.23 | 232.23 | 2,257,100 |
15 Jun 2022 | 230.20 | 234.18 | 229.25 | 232.25 | 232.25 | 1,457,600 |
14 Jun 2022 | 231.08 | 234.24 | 227.81 | 230.02 | 230.02 | 1,463,100 |
13 Jun 2022 | 229.65 | 233.25 | 227.62 | 230.93 | 230.93 | 1,934,800 |
10 Jun 2022 | 234.71 | 236.00 | 231.91 | 233.36 | 233.36 | 1,417,100 |
09 Jun 2022 | 233.91 | 239.97 | 233.51 | 237.71 | 237.71 | 1,855,000 |
08 Jun 2022 | 233.50 | 236.10 | 232.31 | 233.73 | 233.73 | 984,000 |
07 Jun 2022 | 228.57 | 235.36 | 227.30 | 234.32 | 234.32 | 1,984,600 |
06 Jun 2022 | 228.61 | 232.65 | 227.18 | 232.47 | 232.47 | 1,879,200 |
03 Jun 2022 | 222.57 | 229.07 | 222.57 | 226.95 | 226.95 | 1,943,800 |
02 Jun 2022 | 219.25 | 224.87 | 218.50 | 224.72 | 224.72 | 1,483,000 |
01 Jun 2022 | 223.05 | 224.60 | 218.40 | 218.82 | 218.82 | 1,930,000 |
31 May 2022 | 225.82 | 226.77 | 218.81 | 220.34 | 220.34 | 3,672,400 |
27 May 2022 | 224.38 | 230.80 | 224.38 | 228.38 | 228.38 | 2,783,200 |
26 May 2022 | 224.78 | 229.45 | 216.06 | 222.13 | 222.13 | 6,165,900 |
25 May 2022 | 195.00 | 197.31 | 193.56 | 195.34 | 195.34 | 3,004,400 |
24 May 2022 | 192.62 | 197.59 | 192.38 | 195.95 | 195.95 | 2,444,600 |
23 May 2022 | 188.56 | 194.65 | 187.60 | 194.42 | 194.42 | 2,936,100 |
20 May 2022 | 197.96 | 199.00 | 183.25 | 187.60 | 187.60 | 4,569,600 |
19 May 2022 | 199.44 | 205.39 | 193.17 | 201.33 | 201.33 | 3,691,100 |
18 May 2022 | 210.37 | 210.76 | 196.49 | 202.26 | 202.26 | 5,494,400 |
17 May 2022 | 226.11 | 228.98 | 223.08 | 227.55 | 227.55 | 2,231,800 |
16 May 2022 | 233.48 | 235.68 | 230.81 | 234.17 | 234.17 | 1,037,800 |
13 May 2022 | 233.33 | 233.78 | 229.42 | 232.33 | 232.33 | 1,630,500 |
12 May 2022 | 229.11 | 233.65 | 228.38 | 231.86 | 231.86 | 2,384,400 |
11 May 2022 | 228.29 | 232.46 | 227.07 | 228.37 | 228.37 | 1,620,900 |
10 May 2022 | 233.33 | 235.36 | 226.71 | 227.50 | 227.50 | 1,678,300 |
09 May 2022 | 232.83 | 237.00 | 230.65 | 231.37 | 231.37 | 2,000,900 |
06 May 2022 | 230.98 | 235.27 | 230.32 | 233.56 | 233.56 | 2,525,400 |
05 May 2022 | 241.18 | 241.76 | 231.63 | 233.64 | 233.64 | 1,577,100 |
04 May 2022 | 237.89 | 242.28 | 236.16 | 241.91 | 241.91 | 1,416,800 |
03 May 2022 | 237.15 | 239.57 | 235.39 | 236.96 | 236.96 | 1,187,900 |
02 May 2022 | 238.51 | 239.40 | 232.24 | 236.17 | 236.17 | 1,691,200 |
29 Apr 2022 | 245.09 | 245.37 | 237.09 | 237.53 | 237.53 | 1,993,600 |
28 Apr 2022 | 245.68 | 247.84 | 242.56 | 246.58 | 246.58 | 1,241,800 |
27 Apr 2022 | 244.58 | 247.39 | 242.99 | 243.50 | 243.50 | 1,366,400 |
26 Apr 2022 | 247.11 | 250.09 | 245.00 | 245.00 | 245.00 | 1,472,700 |
25 Apr 2022 | 248.81 | 249.76 | 244.55 | 248.49 | 248.49 | 1,859,200 |
22 Apr 2022 | 255.62 | 255.62 | 248.54 | 248.81 | 248.81 | 1,659,200 |
21 Apr 2022 | 260.00 | 262.21 | 255.59 | 255.83 | 255.83 | 1,945,900 |
20 Apr 2022 | 257.49 | 259.37 | 256.97 | 259.04 | 259.04 | 2,117,800 |
19 Apr 2022 | 251.58 | 256.69 | 251.18 | 255.36 | 255.36 | 2,018,300 |
18 Apr 2022 | 246.95 | 251.54 | 246.28 | 250.18 | 250.18 | 1,332,900 |
14 Apr 2022 | 247.26 | 250.30 | 246.87 | 248.77 | 248.77 | 2,094,300 |
13 Apr 2022 | 242.59 | 245.93 | 242.24 | 245.39 | 245.39 | 1,328,100 |
12 Apr 2022 | 241.30 | 246.15 | 241.30 | 243.83 | 243.83 | 1,500,600 |
11 Apr 2022 | 245.42 | 247.15 | 240.57 | 240.77 | 240.77 | 1,958,900 |
08 Apr 2022 | 244.12 | 246.14 | 242.38 | 245.80 | 245.80 | 2,733,500 |
07 Apr 2022 | 238.01 | 243.36 | 237.04 | 241.69 | 241.69 | 2,786,400 |
06 Apr 2022 | 228.83 | 239.32 | 228.06 | 239.00 | 239.00 | 3,548,600 |
05 Apr 2022 | 225.39 | 230.20 | 225.39 | 229.36 | 229.36 | 2,073,300 |
04 Apr 2022 | 225.62 | 226.82 | 224.92 | 226.27 | 226.27 | 1,501,700 |
04 Apr 2022 | 0.55 Dividend | |||||
01 Apr 2022 | 223.09 | 226.75 | 222.63 | 226.30 | 225.75 | 1,538,800 |
31 Mar 2022 | 226.39 | 228.09 | 222.46 | 222.63 | 222.09 | 2,164,500 |
30 Mar 2022 | 227.17 | 229.64 | 226.88 | 227.47 | 226.92 | 1,288,400 |
29 Mar 2022 | 228.24 | 230.82 | 226.22 | 228.52 | 227.96 | 3,336,200 |
28 Mar 2022 | 221.50 | 226.34 | 221.50 | 226.30 | 225.75 | 1,385,700 |
25 Mar 2022 | 221.71 | 222.32 | 219.20 | 221.47 | 220.93 | 1,286,000 |
24 Mar 2022 | 222.14 | 222.87 | 218.93 | 220.90 | 220.36 | 1,541,300 |
23 Mar 2022 | 225.37 | 225.99 | 219.82 | 221.55 | 221.01 | 1,819,600 |
22 Mar 2022 | 229.43 | 229.84 | 224.99 | 226.06 | 225.51 | 1,798,600 |
21 Mar 2022 | 228.75 | 232.77 | 226.75 | 228.40 | 227.84 | 1,879,000 |
18 Mar 2022 | 222.21 | 230.01 | 221.05 | 229.63 | 229.07 | 3,100,000 |
17 Mar 2022 | 220.14 | 222.40 | 212.64 | 221.94 | 221.40 | 4,386,400 |
16 Mar 2022 | 214.25 | 215.79 | 210.79 | 212.49 | 211.97 | 2,584,800 |
15 Mar 2022 | 209.41 | 215.28 | 209.41 | 214.25 | 213.73 | 2,793,300 |
14 Mar 2022 | 206.72 | 210.76 | 205.35 | 208.69 | 208.18 | 1,454,400 |
11 Mar 2022 | 206.46 | 208.84 | 205.18 | 205.55 | 205.05 | 2,362,600 |
10 Mar 2022 | 205.00 | 206.82 | 202.49 | 206.08 | 205.58 | 1,174,200 |
09 Mar 2022 | 203.18 | 208.93 | 201.53 | 207.22 | 206.72 | 1,508,800 |
08 Mar 2022 | 203.15 | 205.35 | 198.67 | 199.26 | 198.78 | 2,363,800 |
07 Mar 2022 | 211.01 | 213.63 | 203.58 | 203.72 | 203.22 | 2,112,100 |
04 Mar 2022 | 206.00 | 211.11 | 205.10 | 210.98 | 210.47 | 2,365,800 |
03 Mar 2022 | 206.44 | 208.52 | 205.00 | 206.29 | 205.79 | 1,793,100 |
02 Mar 2022 | 199.90 | 206.68 | 199.67 | 205.41 | 204.91 | 1,696,900 |
01 Mar 2022 | 199.50 | 204.68 | 199.43 | 201.05 | 200.56 | 2,408,700 |
28 Feb 2022 | 197.91 | 199.64 | 195.63 | 198.34 | 197.86 | 1,569,700 |
25 Feb 2022 | 195.81 | 199.43 | 192.27 | 198.99 | 198.51 | 2,561,500 |
24 Feb 2022 | 185.15 | 191.29 | 185.15 | 190.80 | 190.34 | 2,083,100 |
23 Feb 2022 | 192.28 | 192.99 | 188.06 | 188.34 | 187.88 | 1,654,100 |
22 Feb 2022 | 198.47 | 199.33 | 191.29 | 191.94 | 191.47 | 2,167,700 |
18 Feb 2022 | 196.96 | 201.60 | 196.76 | 199.97 | 199.48 | 3,468,300 |
17 Feb 2022 | 196.71 | 198.73 | 196.00 | 197.12 | 196.64 | 1,853,300 |
16 Feb 2022 | 198.22 | 199.12 | 194.32 | 197.35 | 196.87 | 2,661,500 |
15 Feb 2022 | 201.30 | 201.59 | 198.25 | 199.15 | 198.67 | 1,721,700 |
14 Feb 2022 | 200.85 | 201.40 | 199.22 | 200.61 | 200.12 | 1,442,400 |
11 Feb 2022 | 202.63 | 203.20 | 200.37 | 200.63 | 200.14 | 1,212,000 |
10 Feb 2022 | 203.11 | 205.50 | 200.96 | 202.10 | 201.61 | 1,854,200 |
09 Feb 2022 | 203.82 | 206.29 | 203.37 | 205.79 | 205.29 | 2,354,100 |
08 Feb 2022 | 200.88 | 204.41 | 199.51 | 202.77 | 202.28 | 2,913,500 |
07 Feb 2022 | 202.54 | 203.41 | 200.24 | 200.59 | 200.10 | 1,622,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |