Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 113.23 | 117.82 | 112.83 | 117.32 | 117.32 | 14,837,600 |
23 Jun 2022 | 115.01 | 115.18 | 111.48 | 113.92 | 113.92 | 11,851,500 |
22 Jun 2022 | 114.88 | 116.20 | 114.39 | 115.18 | 115.18 | 9,842,700 |
21 Jun 2022 | 115.87 | 117.03 | 115.04 | 115.83 | 115.83 | 11,680,500 |
17 Jun 2022 | 113.54 | 114.63 | 112.16 | 113.03 | 113.03 | 30,778,800 |
16 Jun 2022 | 113.86 | 114.26 | 111.87 | 113.43 | 113.43 | 16,724,900 |
15 Jun 2022 | 115.62 | 116.95 | 113.17 | 115.41 | 115.41 | 14,083,500 |
14 Jun 2022 | 115.55 | 117.32 | 113.22 | 114.06 | 114.06 | 13,357,900 |
13 Jun 2022 | 116.86 | 117.95 | 115.06 | 115.99 | 115.99 | 16,805,600 |
10 Jun 2022 | 122.59 | 123.40 | 119.32 | 119.55 | 119.55 | 12,945,200 |
09 Jun 2022 | 127.37 | 128.10 | 125.27 | 125.31 | 125.31 | 13,560,100 |
08 Jun 2022 | 129.00 | 129.45 | 126.90 | 128.00 | 128.00 | 8,422,100 |
07 Jun 2022 | 128.83 | 130.32 | 128.62 | 130.07 | 130.07 | 6,722,200 |
06 Jun 2022 | 131.09 | 132.39 | 129.46 | 129.73 | 129.73 | 11,323,500 |
03 Jun 2022 | 131.21 | 131.77 | 129.99 | 130.16 | 130.16 | 8,595,300 |
02 Jun 2022 | 129.90 | 132.01 | 128.67 | 132.00 | 132.00 | 8,374,800 |
01 Jun 2022 | 132.87 | 132.87 | 128.67 | 129.91 | 129.91 | 10,768,000 |
31 May 2022 | 130.18 | 133.15 | 129.71 | 132.23 | 132.23 | 17,015,000 |
27 May 2022 | 130.16 | 131.27 | 129.14 | 131.27 | 131.27 | 11,177,800 |
26 May 2022 | 128.37 | 130.19 | 128.21 | 129.44 | 129.44 | 15,990,900 |
25 May 2022 | 126.28 | 127.86 | 125.17 | 127.24 | 127.24 | 12,780,400 |
24 May 2022 | 124.36 | 127.49 | 123.11 | 126.36 | 126.36 | 19,324,900 |
23 May 2022 | 120.46 | 126.57 | 120.45 | 124.60 | 124.60 | 24,376,700 |
20 May 2022 | 119.46 | 119.67 | 115.02 | 117.34 | 117.34 | 13,150,100 |
19 May 2022 | 118.19 | 119.65 | 117.63 | 118.31 | 118.31 | 12,765,800 |
18 May 2022 | 121.30 | 121.97 | 119.53 | 120.09 | 120.09 | 12,664,900 |
17 May 2022 | 121.04 | 122.97 | 120.81 | 122.18 | 122.18 | 11,160,200 |
16 May 2022 | 118.54 | 119.46 | 117.23 | 118.26 | 118.26 | 10,269,000 |
13 May 2022 | 119.41 | 120.25 | 117.96 | 119.09 | 119.09 | 10,443,200 |
12 May 2022 | 117.00 | 118.32 | 115.37 | 118.04 | 118.04 | 16,318,800 |
11 May 2022 | 119.30 | 122.89 | 117.94 | 118.14 | 118.14 | 14,630,300 |
10 May 2022 | 123.11 | 123.78 | 117.56 | 118.89 | 118.89 | 16,382,400 |
09 May 2022 | 122.11 | 123.33 | 120.50 | 121.86 | 121.86 | 14,312,300 |
06 May 2022 | 123.80 | 124.29 | 121.18 | 123.72 | 123.72 | 14,417,900 |
05 May 2022 | 125.25 | 126.10 | 122.16 | 123.92 | 123.92 | 15,055,400 |
04 May 2022 | 122.80 | 127.40 | 122.74 | 127.10 | 127.10 | 17,128,500 |
03 May 2022 | 121.53 | 124.17 | 120.78 | 123.03 | 123.03 | 15,720,900 |
02 May 2022 | 119.88 | 120.71 | 118.22 | 120.45 | 120.45 | 18,545,000 |
29 Apr 2022 | 123.05 | 123.61 | 118.90 | 119.36 | 119.36 | 14,874,800 |
28 Apr 2022 | 122.81 | 123.65 | 121.14 | 123.34 | 123.34 | 13,015,600 |
27 Apr 2022 | 122.33 | 123.56 | 121.22 | 121.42 | 121.42 | 17,215,200 |
26 Apr 2022 | 124.64 | 126.41 | 122.87 | 123.02 | 123.02 | 17,209,500 |
25 Apr 2022 | 126.01 | 127.12 | 123.11 | 126.77 | 126.77 | 17,149,000 |
22 Apr 2022 | 130.28 | 130.52 | 126.69 | 126.81 | 126.81 | 14,318,800 |
21 Apr 2022 | 132.22 | 132.81 | 129.96 | 130.56 | 130.56 | 12,174,200 |
20 Apr 2022 | 132.52 | 133.51 | 131.34 | 131.58 | 131.58 | 13,430,200 |
19 Apr 2022 | 128.45 | 131.32 | 128.23 | 131.12 | 131.12 | 15,015,400 |
18 Apr 2022 | 125.67 | 129.24 | 125.54 | 128.46 | 128.46 | 11,834,400 |
14 Apr 2022 | 126.50 | 128.30 | 125.02 | 126.12 | 126.12 | 18,835,200 |
13 Apr 2022 | 126.94 | 129.25 | 126.01 | 127.30 | 127.30 | 30,838,000 |
12 Apr 2022 | 132.14 | 134.58 | 130.70 | 131.54 | 131.54 | 12,989,900 |
11 Apr 2022 | 133.00 | 134.90 | 132.57 | 133.00 | 133.00 | 10,466,400 |
08 Apr 2022 | 131.67 | 133.90 | 131.49 | 133.49 | 133.49 | 13,126,900 |
07 Apr 2022 | 130.95 | 131.92 | 128.73 | 131.09 | 131.09 | 12,994,200 |
06 Apr 2022 | 131.58 | 132.56 | 130.96 | 131.49 | 131.49 | 12,914,700 |
05 Apr 2022 | 134.07 | 135.40 | 133.01 | 133.34 | 133.34 | 12,110,300 |
05 Apr 2022 | 1 Dividend | |||||
04 Apr 2022 | 134.12 | 136.94 | 132.89 | 135.91 | 134.91 | 17,416,400 |
01 Apr 2022 | 137.40 | 137.41 | 133.80 | 135.31 | 134.31 | 15,721,300 |
31 Mar 2022 | 139.83 | 140.35 | 136.26 | 136.32 | 135.32 | 17,353,900 |
30 Mar 2022 | 141.90 | 142.12 | 139.91 | 140.54 | 139.51 | 8,771,000 |
29 Mar 2022 | 143.35 | 143.60 | 140.24 | 141.18 | 140.14 | 11,316,500 |
28 Mar 2022 | 140.00 | 140.97 | 137.90 | 140.87 | 139.83 | 10,818,100 |
25 Mar 2022 | 141.09 | 143.18 | 140.80 | 141.92 | 140.88 | 8,383,500 |
24 Mar 2022 | 140.30 | 140.71 | 139.11 | 140.69 | 139.65 | 10,017,600 |
23 Mar 2022 | 140.98 | 141.59 | 139.20 | 139.78 | 138.75 | 12,093,200 |
22 Mar 2022 | 142.27 | 143.93 | 141.72 | 142.62 | 141.57 | 13,548,600 |
21 Mar 2022 | 140.35 | 140.76 | 138.73 | 139.65 | 138.62 | 12,676,100 |
18 Mar 2022 | 140.19 | 140.85 | 138.46 | 140.10 | 139.07 | 23,656,500 |
17 Mar 2022 | 136.86 | 140.19 | 135.92 | 140.15 | 139.12 | 17,050,500 |
16 Mar 2022 | 134.87 | 138.49 | 134.43 | 138.40 | 137.38 | 20,354,900 |
15 Mar 2022 | 131.80 | 133.55 | 131.13 | 132.48 | 131.51 | 15,096,600 |
14 Mar 2022 | 129.46 | 132.92 | 129.23 | 130.17 | 129.21 | 15,786,900 |
11 Mar 2022 | 132.49 | 134.08 | 128.42 | 128.89 | 127.94 | 20,061,800 |
10 Mar 2022 | 131.86 | 133.45 | 130.32 | 131.86 | 130.89 | 15,604,200 |
09 Mar 2022 | 132.90 | 135.24 | 132.44 | 133.44 | 132.46 | 17,536,200 |
08 Mar 2022 | 129.64 | 131.79 | 127.27 | 128.30 | 127.36 | 19,207,800 |
07 Mar 2022 | 132.17 | 132.69 | 128.95 | 129.21 | 128.26 | 27,560,100 |
04 Mar 2022 | 134.94 | 135.42 | 132.40 | 134.40 | 133.41 | 21,016,000 |
03 Mar 2022 | 139.84 | 140.98 | 137.06 | 138.29 | 137.27 | 16,640,800 |
02 Mar 2022 | 137.29 | 140.04 | 136.61 | 139.28 | 138.26 | 19,405,600 |
01 Mar 2022 | 140.04 | 140.48 | 133.58 | 136.45 | 135.45 | 36,840,400 |
28 Feb 2022 | 143.55 | 145.06 | 140.88 | 141.80 | 140.76 | 31,315,300 |
25 Feb 2022 | 145.25 | 150.13 | 144.91 | 147.97 | 146.88 | 18,367,700 |
24 Feb 2022 | 142.94 | 144.99 | 139.78 | 144.55 | 143.49 | 25,655,100 |
23 Feb 2022 | 153.12 | 153.30 | 147.97 | 148.69 | 147.60 | 11,799,000 |
22 Feb 2022 | 150.60 | 153.24 | 150.41 | 151.87 | 150.75 | 11,333,500 |
18 Feb 2022 | 152.13 | 154.14 | 151.13 | 152.14 | 151.02 | 11,733,300 |
17 Feb 2022 | 153.00 | 153.73 | 150.67 | 151.43 | 150.32 | 11,367,500 |
16 Feb 2022 | 153.74 | 156.10 | 153.74 | 155.00 | 153.86 | 9,076,500 |
15 Feb 2022 | 154.51 | 155.94 | 153.85 | 154.72 | 153.58 | 9,500,000 |
14 Feb 2022 | 152.73 | 153.68 | 150.32 | 152.49 | 151.37 | 17,026,500 |
11 Feb 2022 | 155.61 | 158.19 | 152.97 | 153.92 | 152.79 | 16,830,000 |
10 Feb 2022 | 156.66 | 159.03 | 155.22 | 155.95 | 154.80 | 16,455,600 |
09 Feb 2022 | 156.59 | 157.43 | 155.82 | 156.60 | 155.45 | 9,131,100 |
08 Feb 2022 | 155.00 | 158.48 | 154.80 | 155.95 | 154.80 | 20,411,400 |
07 Feb 2022 | 153.27 | 153.62 | 150.85 | 153.07 | 151.94 | 12,572,300 |
04 Feb 2022 | 149.10 | 153.50 | 148.77 | 152.56 | 151.44 | 16,654,400 |
03 Feb 2022 | 150.00 | 151.65 | 148.29 | 148.70 | 147.61 | 12,474,900 |
02 Feb 2022 | 150.50 | 150.94 | 148.07 | 149.94 | 148.84 | 12,441,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |