Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 429.74 | 434.96 | 424.48 | 433.52 | 433.52 | 1,296,900 |
30 Jun 2022 | 418.16 | 430.32 | 416.88 | 429.96 | 429.96 | 1,269,500 |
29 Jun 2022 | 423.06 | 424.41 | 416.43 | 418.89 | 418.89 | 733,800 |
28 Jun 2022 | 423.00 | 427.56 | 419.35 | 420.71 | 420.71 | 953,300 |
27 Jun 2022 | 419.04 | 423.19 | 417.47 | 419.25 | 419.25 | 779,000 |
24 Jun 2022 | 415.84 | 419.48 | 410.68 | 419.04 | 419.04 | 1,768,000 |
23 Jun 2022 | 415.37 | 416.27 | 407.18 | 410.62 | 410.62 | 988,700 |
22 Jun 2022 | 414.06 | 420.42 | 411.79 | 415.45 | 415.45 | 1,073,300 |
21 Jun 2022 | 412.00 | 420.50 | 409.01 | 418.96 | 418.96 | 1,474,400 |
17 Jun 2022 | 403.57 | 405.40 | 394.66 | 404.01 | 404.01 | 3,754,200 |
16 Jun 2022 | 410.43 | 412.89 | 403.02 | 404.79 | 404.79 | 1,580,300 |
15 Jun 2022 | 417.56 | 419.00 | 408.87 | 414.10 | 414.10 | 1,241,700 |
14 Jun 2022 | 424.01 | 424.16 | 411.11 | 416.17 | 416.17 | 1,497,800 |
13 Jun 2022 | 424.40 | 428.36 | 421.52 | 423.93 | 423.93 | 1,483,000 |
10 Jun 2022 | 431.00 | 434.35 | 425.75 | 430.19 | 430.19 | 1,165,700 |
09 Jun 2022 | 443.42 | 443.55 | 432.50 | 432.72 | 432.72 | 995,100 |
08 Jun 2022 | 452.00 | 454.64 | 442.91 | 443.41 | 443.41 | 1,151,600 |
07 Jun 2022 | 442.00 | 456.67 | 441.40 | 456.30 | 456.30 | 1,126,000 |
06 Jun 2022 | 443.82 | 446.00 | 441.56 | 443.41 | 443.41 | 690,000 |
03 Jun 2022 | 440.00 | 446.58 | 439.16 | 442.69 | 442.69 | 928,000 |
02 Jun 2022 | 441.76 | 442.54 | 430.44 | 441.11 | 441.11 | 1,210,000 |
01 Jun 2022 | 443.03 | 443.85 | 436.49 | 439.30 | 439.30 | 1,199,000 |
31 May 2022 | 443.00 | 445.00 | 438.41 | 440.11 | 440.11 | 2,539,100 |
31 May 2022 | 2.8 Dividend | |||||
27 May 2022 | 451.14 | 451.47 | 444.46 | 450.56 | 447.76 | 1,265,800 |
26 May 2022 | 450.00 | 454.06 | 447.77 | 447.99 | 445.21 | 1,143,100 |
25 May 2022 | 443.48 | 448.63 | 441.30 | 447.54 | 444.76 | 1,032,200 |
24 May 2022 | 433.00 | 443.31 | 433.00 | 442.78 | 440.03 | 1,034,100 |
23 May 2022 | 427.44 | 435.65 | 427.44 | 433.03 | 430.34 | 1,038,200 |
20 May 2022 | 428.00 | 428.00 | 417.29 | 424.15 | 421.51 | 1,632,500 |
19 May 2022 | 430.85 | 432.99 | 419.29 | 425.62 | 422.97 | 1,539,800 |
18 May 2022 | 441.00 | 442.07 | 433.10 | 434.33 | 431.63 | 986,900 |
17 May 2022 | 439.81 | 442.22 | 431.26 | 441.00 | 438.26 | 798,100 |
16 May 2022 | 435.00 | 440.37 | 432.16 | 437.55 | 434.83 | 1,004,700 |
13 May 2022 | 435.36 | 437.71 | 429.00 | 435.17 | 432.47 | 1,114,700 |
12 May 2022 | 439.26 | 441.32 | 428.35 | 434.59 | 431.89 | 1,390,200 |
11 May 2022 | 437.50 | 444.99 | 436.62 | 440.41 | 437.67 | 1,018,200 |
10 May 2022 | 439.94 | 446.50 | 437.50 | 439.13 | 436.40 | 978,500 |
09 May 2022 | 447.03 | 448.78 | 437.12 | 438.84 | 436.11 | 1,354,500 |
06 May 2022 | 441.53 | 449.58 | 439.91 | 449.43 | 446.64 | 1,409,800 |
05 May 2022 | 445.74 | 447.47 | 438.61 | 443.15 | 440.40 | 1,183,800 |
04 May 2022 | 437.03 | 445.99 | 434.89 | 445.74 | 442.97 | 1,172,600 |
03 May 2022 | 434.38 | 437.60 | 430.96 | 434.77 | 432.07 | 1,332,000 |
02 May 2022 | 429.60 | 437.49 | 426.15 | 430.81 | 428.13 | 1,397,100 |
29 Apr 2022 | 444.43 | 445.01 | 430.38 | 432.12 | 429.43 | 1,479,500 |
28 Apr 2022 | 449.00 | 449.00 | 437.52 | 441.71 | 438.96 | 1,348,800 |
27 Apr 2022 | 446.23 | 452.00 | 439.27 | 444.98 | 442.21 | 1,017,500 |
26 Apr 2022 | 447.04 | 452.32 | 443.18 | 446.09 | 443.32 | 1,440,400 |
25 Apr 2022 | 443.00 | 444.82 | 433.27 | 442.89 | 440.14 | 1,499,800 |
22 Apr 2022 | 440.89 | 450.90 | 438.39 | 445.79 | 443.02 | 1,451,700 |
21 Apr 2022 | 455.00 | 455.95 | 438.85 | 439.54 | 436.81 | 1,937,600 |
20 Apr 2022 | 459.88 | 461.36 | 452.78 | 453.87 | 451.05 | 1,636,200 |
19 Apr 2022 | 462.49 | 475.50 | 458.43 | 459.90 | 457.04 | 2,044,000 |
18 Apr 2022 | 467.00 | 471.97 | 459.11 | 467.44 | 464.54 | 1,638,900 |
14 Apr 2022 | 471.91 | 473.73 | 466.04 | 467.66 | 464.75 | 1,965,200 |
13 Apr 2022 | 471.00 | 474.61 | 466.25 | 469.19 | 466.27 | 1,212,400 |
12 Apr 2022 | 466.20 | 471.74 | 461.38 | 467.55 | 464.64 | 1,502,300 |
11 Apr 2022 | 463.79 | 474.45 | 462.19 | 464.25 | 461.36 | 1,911,200 |
08 Apr 2022 | 467.72 | 471.59 | 459.61 | 461.52 | 458.65 | 1,710,700 |
07 Apr 2022 | 453.00 | 467.40 | 450.79 | 465.51 | 462.62 | 2,032,700 |
06 Apr 2022 | 446.38 | 457.56 | 446.38 | 454.58 | 451.76 | 1,941,400 |
05 Apr 2022 | 445.00 | 454.81 | 443.38 | 447.24 | 444.46 | 2,240,200 |
04 Apr 2022 | 447.48 | 448.00 | 439.55 | 444.01 | 441.25 | 1,166,300 |
01 Apr 2022 | 442.22 | 448.99 | 438.82 | 445.98 | 443.21 | 1,174,200 |
31 Mar 2022 | 441.96 | 448.87 | 441.00 | 441.40 | 438.66 | 1,660,700 |
30 Mar 2022 | 439.32 | 447.06 | 439.31 | 445.95 | 443.18 | 1,719,500 |
29 Mar 2022 | 433.25 | 438.12 | 429.32 | 437.15 | 434.43 | 2,451,100 |
28 Mar 2022 | 449.32 | 450.46 | 443.31 | 444.98 | 442.21 | 1,676,200 |
25 Mar 2022 | 450.03 | 457.53 | 450.00 | 453.66 | 450.84 | 1,646,300 |
24 Mar 2022 | 445.30 | 451.50 | 443.23 | 449.73 | 446.94 | 1,375,400 |
23 Mar 2022 | 444.00 | 447.50 | 442.35 | 445.25 | 442.48 | 1,715,100 |
22 Mar 2022 | 439.45 | 443.84 | 434.19 | 440.59 | 437.85 | 2,113,800 |
21 Mar 2022 | 431.63 | 447.93 | 431.63 | 440.00 | 437.27 | 3,245,200 |
18 Mar 2022 | 434.67 | 437.49 | 421.70 | 426.18 | 423.53 | 5,215,700 |
17 Mar 2022 | 427.06 | 431.78 | 424.80 | 428.59 | 425.93 | 2,947,700 |
16 Mar 2022 | 435.05 | 436.89 | 411.36 | 421.34 | 418.72 | 5,815,500 |
15 Mar 2022 | 444.75 | 450.42 | 440.28 | 448.67 | 445.88 | 1,778,700 |
14 Mar 2022 | 449.44 | 449.78 | 439.21 | 444.45 | 441.69 | 2,475,700 |
11 Mar 2022 | 442.00 | 448.69 | 438.61 | 439.04 | 436.31 | 2,649,100 |
10 Mar 2022 | 450.63 | 456.96 | 442.24 | 444.36 | 441.60 | 3,049,600 |
09 Mar 2022 | 437.50 | 455.74 | 432.43 | 448.72 | 445.93 | 3,477,300 |
08 Mar 2022 | 463.78 | 468.00 | 448.36 | 448.99 | 446.20 | 4,133,700 |
07 Mar 2022 | 463.01 | 479.99 | 463.00 | 466.15 | 463.25 | 5,210,100 |
04 Mar 2022 | 450.05 | 462.66 | 443.07 | 458.15 | 455.30 | 3,320,300 |
03 Mar 2022 | 444.72 | 455.90 | 437.44 | 447.82 | 445.04 | 4,603,500 |
02 Mar 2022 | 445.37 | 451.56 | 429.28 | 450.00 | 447.20 | 5,003,400 |
01 Mar 2022 | 435.00 | 458.53 | 435.00 | 456.61 | 453.77 | 5,719,300 |
28 Feb 2022 | 413.81 | 433.90 | 413.50 | 433.80 | 431.10 | 5,808,600 |
28 Feb 2022 | 2.8 Dividend | |||||
25 Feb 2022 | 395.23 | 414.45 | 395.22 | 409.49 | 404.16 | 3,376,300 |
24 Feb 2022 | 398.23 | 398.98 | 387.42 | 395.71 | 390.56 | 4,140,900 |
23 Feb 2022 | 389.17 | 390.28 | 384.50 | 388.90 | 383.84 | 1,839,500 |
22 Feb 2022 | 391.27 | 393.42 | 385.07 | 386.20 | 381.18 | 1,680,900 |
18 Feb 2022 | 389.14 | 391.08 | 385.71 | 386.46 | 381.43 | 1,459,900 |
17 Feb 2022 | 386.12 | 391.69 | 385.77 | 388.77 | 383.71 | 1,248,800 |
16 Feb 2022 | 382.85 | 388.71 | 382.00 | 386.90 | 381.87 | 1,776,800 |
15 Feb 2022 | 381.91 | 387.30 | 378.32 | 382.22 | 377.25 | 2,418,600 |
14 Feb 2022 | 393.98 | 395.52 | 383.79 | 386.97 | 381.94 | 2,799,800 |
11 Feb 2022 | 386.76 | 398.85 | 385.35 | 396.19 | 391.04 | 3,276,400 |
10 Feb 2022 | 393.04 | 395.66 | 383.93 | 385.43 | 380.42 | 2,301,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |