Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 537.00 | 543.00 | 532.00 | 536.00 | 536.00 | 197,737 |
05 Jul 2022 | 546.00 | 550.00 | 526.00 | 526.00 | 526.00 | 190,884 |
04 Jul 2022 | 540.00 | 552.00 | 540.00 | 547.00 | 547.00 | 144,513 |
01 Jul 2022 | 537.00 | 545.85 | 533.00 | 542.00 | 542.00 | 134,892 |
30 Jun 2022 | 540.00 | 542.00 | 530.00 | 541.00 | 541.00 | 249,289 |
29 Jun 2022 | 547.00 | 554.00 | 546.75 | 552.00 | 552.00 | 144,869 |
28 Jun 2022 | 554.00 | 559.00 | 551.00 | 553.00 | 553.00 | 187,537 |
27 Jun 2022 | 543.00 | 555.00 | 542.40 | 550.00 | 550.00 | 191,623 |
24 Jun 2022 | 527.00 | 543.00 | 526.00 | 539.00 | 539.00 | 256,043 |
23 Jun 2022 | 535.00 | 539.00 | 523.00 | 523.00 | 523.00 | 228,800 |
22 Jun 2022 | 542.00 | 542.00 | 531.00 | 537.00 | 537.00 | 307,545 |
21 Jun 2022 | 549.00 | 551.38 | 544.00 | 544.00 | 544.00 | 147,612 |
20 Jun 2022 | 548.00 | 551.00 | 541.00 | 545.00 | 545.00 | 591,214 |
17 Jun 2022 | 544.00 | 557.00 | 540.00 | 540.00 | 540.00 | 2,782,236 |
16 Jun 2022 | 558.00 | 559.88 | 540.80 | 544.00 | 544.00 | 248,470 |
15 Jun 2022 | 549.00 | 567.39 | 549.00 | 560.00 | 560.00 | 159,240 |
14 Jun 2022 | 548.00 | 553.00 | 538.00 | 552.00 | 552.00 | 174,990 |
13 Jun 2022 | 549.00 | 553.00 | 540.70 | 544.00 | 544.00 | 316,153 |
10 Jun 2022 | 561.00 | 563.40 | 548.00 | 550.00 | 550.00 | 261,283 |
09 Jun 2022 | 566.00 | 574.00 | 566.00 | 570.00 | 570.00 | 209,235 |
08 Jun 2022 | 580.00 | 582.00 | 572.00 | 574.00 | 574.00 | 137,196 |
07 Jun 2022 | 584.00 | 584.00 | 574.37 | 579.00 | 579.00 | 138,822 |
06 Jun 2022 | 577.00 | 586.00 | 577.00 | 580.00 | 580.00 | 238,325 |
01 Jun 2022 | 576.00 | 579.00 | 568.00 | 575.00 | 575.00 | 583,972 |
31 May 2022 | 579.00 | 583.00 | 575.50 | 577.00 | 577.00 | 300,375 |
30 May 2022 | 581.00 | 584.00 | 573.00 | 575.00 | 575.00 | 366,833 |
27 May 2022 | 577.00 | 580.00 | 574.45 | 578.00 | 578.00 | 245,841 |
26 May 2022 | 572.00 | 578.00 | 571.00 | 575.00 | 575.00 | 477,587 |
25 May 2022 | 570.00 | 575.00 | 569.00 | 575.00 | 575.00 | 333,920 |
24 May 2022 | 568.00 | 578.00 | 568.00 | 572.00 | 572.00 | 257,328 |
23 May 2022 | 569.00 | 580.00 | 568.13 | 576.00 | 576.00 | 351,779 |
20 May 2022 | 570.00 | 574.00 | 564.00 | 566.00 | 566.00 | 203,592 |
19 May 2022 | 574.00 | 574.00 | 553.30 | 561.00 | 561.00 | 291,864 |
18 May 2022 | 576.00 | 578.00 | 572.45 | 576.00 | 576.00 | 221,953 |
17 May 2022 | 569.00 | 578.00 | 569.00 | 576.00 | 576.00 | 365,939 |
16 May 2022 | 566.00 | 571.00 | 560.83 | 566.00 | 566.00 | 389,386 |
13 May 2022 | 558.00 | 568.00 | 555.95 | 568.00 | 568.00 | 126,209 |
12 May 2022 | 554.00 | 555.00 | 545.00 | 551.00 | 551.00 | 259,262 |
11 May 2022 | 559.00 | 561.00 | 552.00 | 560.00 | 560.00 | 222,234 |
10 May 2022 | 558.00 | 561.00 | 548.00 | 548.00 | 548.00 | 346,709 |
09 May 2022 | 559.00 | 561.00 | 548.50 | 554.00 | 554.00 | 254,255 |
06 May 2022 | 566.00 | 570.74 | 555.00 | 564.00 | 564.00 | 326,680 |
05 May 2022 | 580.00 | 581.00 | 568.00 | 570.00 | 570.00 | 400,440 |
04 May 2022 | 571.00 | 574.00 | 566.00 | 568.00 | 568.00 | 162,765 |
03 May 2022 | 567.00 | 573.46 | 565.95 | 571.00 | 571.00 | 212,585 |
29 Apr 2022 | 570.00 | 573.00 | 568.46 | 569.00 | 569.00 | 339,129 |
28 Apr 2022 | 570.00 | 571.00 | 567.00 | 571.00 | 571.00 | 245,563 |
27 Apr 2022 | 556.00 | 569.00 | 555.94 | 566.00 | 566.00 | 412,856 |
26 Apr 2022 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 343,068 |
25 Apr 2022 | 559.00 | 565.00 | 553.00 | 562.00 | 562.00 | 380,642 |
22 Apr 2022 | 571.00 | 573.54 | 566.00 | 566.00 | 566.00 | 253,469 |
21 Apr 2022 | 574.00 | 577.00 | 570.00 | 574.00 | 574.00 | 208,919 |
20 Apr 2022 | 570.00 | 575.00 | 568.93 | 575.00 | 575.00 | 242,998 |
19 Apr 2022 | 574.00 | 577.80 | 570.00 | 570.00 | 570.00 | 220,835 |
14 Apr 2022 | 580.00 | 585.70 | 572.00 | 578.00 | 578.00 | 195,379 |
14 Apr 2022 | 6.85 Dividend | |||||
13 Apr 2022 | 581.00 | 582.64 | 577.00 | 581.00 | 574.15 | 226,491 |
12 Apr 2022 | 580.00 | 584.00 | 573.36 | 581.00 | 574.15 | 342,186 |
11 Apr 2022 | 582.00 | 582.00 | 578.00 | 579.00 | 572.17 | 298,351 |
08 Apr 2022 | 581.00 | 584.00 | 578.00 | 582.00 | 575.14 | 561,194 |
07 Apr 2022 | 575.00 | 582.00 | 572.01 | 578.00 | 571.19 | 397,262 |
06 Apr 2022 | 579.00 | 583.00 | 574.49 | 575.00 | 568.22 | 272,159 |
05 Apr 2022 | 574.00 | 579.00 | 567.66 | 577.50 | 570.69 | 149,624 |
04 Apr 2022 | 575.00 | 580.00 | 570.05 | 577.00 | 570.20 | 251,794 |
01 Apr 2022 | 577.00 | 582.00 | 564.00 | 573.00 | 566.24 | 160,231 |
31 Mar 2022 | 570.00 | 579.56 | 570.00 | 573.00 | 566.24 | 192,469 |
30 Mar 2022 | 575.00 | 580.40 | 563.00 | 571.00 | 564.27 | 197,197 |
29 Mar 2022 | 573.00 | 580.00 | 571.06 | 574.00 | 567.23 | 203,876 |
28 Mar 2022 | 568.00 | 574.00 | 566.79 | 574.00 | 567.23 | 243,934 |
25 Mar 2022 | 568.00 | 569.00 | 563.00 | 568.00 | 561.30 | 119,993 |
24 Mar 2022 | 565.00 | 571.00 | 560.00 | 565.00 | 558.34 | 160,532 |
23 Mar 2022 | 568.00 | 568.00 | 562.00 | 564.00 | 557.35 | 149,344 |
22 Mar 2022 | 570.00 | 570.00 | 564.32 | 567.00 | 560.32 | 370,128 |
21 Mar 2022 | 563.00 | 566.00 | 559.00 | 562.00 | 555.37 | 186,745 |
18 Mar 2022 | 560.00 | 561.27 | 553.95 | 556.00 | 549.44 | 259,891 |
17 Mar 2022 | 555.00 | 557.00 | 549.00 | 557.00 | 550.43 | 334,988 |
16 Mar 2022 | 551.00 | 557.00 | 549.86 | 554.00 | 547.47 | 228,090 |
15 Mar 2022 | 533.00 | 543.00 | 529.00 | 540.00 | 533.63 | 132,329 |
14 Mar 2022 | 539.00 | 543.00 | 534.00 | 542.00 | 535.61 | 163,249 |
11 Mar 2022 | 539.00 | 550.00 | 532.79 | 538.00 | 531.66 | 110,017 |
10 Mar 2022 | 535.00 | 536.60 | 525.00 | 530.00 | 523.75 | 188,644 |
09 Mar 2022 | 530.00 | 536.00 | 523.60 | 536.00 | 529.68 | 219,301 |
08 Mar 2022 | 519.00 | 521.00 | 504.95 | 521.00 | 514.86 | 202,188 |
07 Mar 2022 | 503.00 | 518.00 | 485.00 | 513.00 | 506.95 | 369,680 |
04 Mar 2022 | 541.00 | 542.00 | 510.00 | 520.00 | 513.87 | 575,921 |
03 Mar 2022 | 563.00 | 564.00 | 536.75 | 544.00 | 537.59 | 245,237 |
02 Mar 2022 | 555.00 | 564.00 | 551.63 | 564.00 | 557.35 | 158,786 |
01 Mar 2022 | 563.00 | 568.00 | 553.07 | 554.00 | 547.47 | 197,426 |
28 Feb 2022 | 562.00 | 564.00 | 543.00 | 563.00 | 556.36 | 145,280 |
25 Feb 2022 | 546.00 | 566.00 | 546.00 | 563.00 | 556.36 | 402,567 |
24 Feb 2022 | 544.00 | 559.82 | 537.28 | 543.00 | 536.60 | 389,714 |
23 Feb 2022 | 570.00 | 574.00 | 561.82 | 568.00 | 561.30 | 181,852 |
22 Feb 2022 | 562.00 | 572.00 | 559.00 | 570.00 | 563.28 | 207,500 |
21 Feb 2022 | 575.00 | 578.00 | 564.20 | 572.00 | 565.26 | 209,848 |
18 Feb 2022 | 579.00 | 582.00 | 572.00 | 572.00 | 565.26 | 374,951 |
17 Feb 2022 | 585.00 | 585.00 | 573.00 | 576.00 | 569.21 | 121,568 |
16 Feb 2022 | 583.00 | 585.00 | 579.00 | 582.00 | 575.14 | 143,429 |
15 Feb 2022 | 578.00 | 588.00 | 569.00 | 581.00 | 574.15 | 270,601 |
14 Feb 2022 | 576.00 | 582.00 | 568.93 | 577.00 | 570.20 | 224,948 |
11 Feb 2022 | 584.00 | 586.00 | 581.05 | 585.00 | 578.10 | 230,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |