Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | 285.00 | 288.33 | 280.29 | 280.43 | 280.43 | 179,100 |
27 Jun 2022 | 283.34 | 284.01 | 281.43 | 283.03 | 283.03 | 185,200 |
24 Jun 2022 | 273.94 | 283.66 | 273.94 | 283.19 | 283.19 | 323,800 |
23 Jun 2022 | 271.99 | 275.08 | 268.73 | 272.23 | 272.23 | 267,900 |
22 Jun 2022 | 267.45 | 273.13 | 267.45 | 271.58 | 271.58 | 149,300 |
21 Jun 2022 | 273.68 | 273.93 | 270.16 | 270.89 | 270.89 | 222,700 |
17 Jun 2022 | 266.97 | 270.66 | 264.87 | 269.12 | 269.12 | 597,700 |
16 Jun 2022 | 270.45 | 271.95 | 263.61 | 265.00 | 265.00 | 282,500 |
15 Jun 2022 | 276.83 | 279.42 | 271.69 | 275.26 | 275.26 | 307,000 |
14 Jun 2022 | 271.04 | 275.59 | 270.85 | 272.67 | 272.67 | 221,000 |
13 Jun 2022 | 273.15 | 275.91 | 268.05 | 269.68 | 269.68 | 316,600 |
10 Jun 2022 | 273.18 | 281.77 | 270.36 | 278.10 | 278.10 | 444,500 |
09 Jun 2022 | 282.13 | 283.06 | 277.87 | 277.93 | 277.93 | 130,400 |
08 Jun 2022 | 286.60 | 287.00 | 281.41 | 281.79 | 281.79 | 148,200 |
07 Jun 2022 | 284.21 | 288.36 | 283.69 | 288.21 | 288.21 | 121,300 |
06 Jun 2022 | 282.92 | 287.47 | 280.27 | 285.39 | 285.39 | 173,100 |
03 Jun 2022 | 279.98 | 280.93 | 278.08 | 280.29 | 280.29 | 166,300 |
02 Jun 2022 | 279.39 | 281.87 | 274.75 | 281.63 | 281.63 | 124,800 |
01 Jun 2022 | 282.19 | 284.06 | 275.40 | 278.52 | 278.52 | 157,400 |
31 May 2022 | 282.67 | 284.71 | 280.15 | 282.50 | 282.50 | 258,100 |
27 May 2022 | 279.50 | 284.91 | 279.16 | 284.79 | 284.79 | 144,500 |
26 May 2022 | 277.28 | 280.50 | 274.52 | 279.21 | 279.21 | 213,200 |
25 May 2022 | 272.74 | 275.80 | 270.95 | 274.42 | 274.42 | 266,900 |
24 May 2022 | 272.53 | 275.40 | 266.89 | 273.94 | 273.94 | 233,000 |
23 May 2022 | 274.93 | 276.75 | 272.38 | 274.42 | 274.42 | 271,700 |
20 May 2022 | 277.48 | 277.99 | 266.51 | 270.57 | 270.57 | 246,900 |
19 May 2022 | 277.66 | 280.08 | 271.38 | 276.34 | 276.34 | 255,600 |
18 May 2022 | 287.48 | 287.53 | 279.75 | 280.39 | 280.39 | 237,900 |
17 May 2022 | 285.48 | 289.75 | 284.71 | 289.53 | 289.53 | 145,200 |
16 May 2022 | 279.13 | 284.08 | 278.84 | 282.38 | 282.38 | 140,300 |
13 May 2022 | 275.49 | 280.28 | 275.49 | 280.02 | 280.02 | 278,400 |
12 May 2022 | 278.20 | 278.20 | 273.39 | 273.99 | 273.99 | 438,200 |
11 May 2022 | 280.01 | 284.06 | 277.87 | 278.56 | 278.56 | 199,900 |
10 May 2022 | 282.49 | 285.27 | 276.69 | 279.29 | 279.29 | 246,100 |
09 May 2022 | 284.93 | 286.84 | 279.77 | 280.56 | 280.56 | 266,600 |
06 May 2022 | 284.89 | 288.90 | 283.41 | 287.32 | 287.32 | 270,300 |
05 May 2022 | 283.73 | 286.83 | 280.60 | 284.14 | 284.14 | 208,800 |
04 May 2022 | 280.49 | 287.15 | 277.96 | 286.20 | 286.20 | 248,100 |
03 May 2022 | 279.09 | 282.91 | 277.83 | 279.53 | 279.53 | 172,000 |
02 May 2022 | 277.49 | 279.67 | 272.48 | 277.43 | 277.43 | 269,600 |
29 Apr 2022 | 280.77 | 282.90 | 274.01 | 274.71 | 274.71 | 279,000 |
28 Apr 2022 | 290.96 | 290.96 | 274.56 | 282.66 | 282.66 | 417,100 |
27 Apr 2022 | 278.51 | 287.10 | 278.50 | 284.80 | 284.80 | 403,900 |
26 Apr 2022 | 281.78 | 284.32 | 278.50 | 278.51 | 278.51 | 222,400 |
25 Apr 2022 | 284.99 | 285.45 | 274.65 | 284.24 | 284.24 | 272,700 |
22 Apr 2022 | 292.47 | 292.69 | 286.10 | 286.18 | 286.18 | 190,100 |
21 Apr 2022 | 299.76 | 302.00 | 292.71 | 293.06 | 293.06 | 183,500 |
20 Apr 2022 | 292.90 | 298.12 | 291.91 | 297.43 | 297.43 | 225,700 |
19 Apr 2022 | 291.47 | 291.47 | 287.29 | 291.13 | 291.13 | 215,800 |
18 Apr 2022 | 289.34 | 291.88 | 287.80 | 290.07 | 290.07 | 116,000 |
14 Apr 2022 | 291.78 | 293.97 | 290.13 | 290.57 | 290.57 | 190,100 |
13 Apr 2022 | 288.53 | 292.10 | 287.55 | 291.77 | 291.77 | 137,200 |
12 Apr 2022 | 297.24 | 299.68 | 288.64 | 289.92 | 289.92 | 302,900 |
11 Apr 2022 | 299.57 | 302.96 | 296.49 | 296.96 | 296.96 | 227,200 |
08 Apr 2022 | 297.30 | 300.37 | 295.31 | 297.82 | 297.82 | 168,500 |
07 Apr 2022 | 296.93 | 298.40 | 292.75 | 296.54 | 296.54 | 171,800 |
06 Apr 2022 | 297.31 | 302.02 | 296.79 | 297.54 | 297.54 | 206,700 |
05 Apr 2022 | 297.29 | 300.79 | 295.22 | 298.88 | 298.88 | 302,500 |
04 Apr 2022 | 306.43 | 306.43 | 295.64 | 297.29 | 297.29 | 267,500 |
01 Apr 2022 | 303.25 | 307.71 | 303.22 | 307.10 | 307.10 | 258,400 |
31 Mar 2022 | 305.11 | 308.20 | 301.38 | 301.38 | 301.38 | 290,800 |
30 Mar 2022 | 303.89 | 306.82 | 302.31 | 304.72 | 304.72 | 214,600 |
29 Mar 2022 | 300.20 | 303.05 | 298.59 | 302.58 | 302.58 | 197,300 |
28 Mar 2022 | 298.90 | 298.90 | 295.19 | 297.77 | 297.77 | 128,700 |
25 Mar 2022 | 294.67 | 299.42 | 294.63 | 299.01 | 299.01 | 157,400 |
24 Mar 2022 | 293.01 | 296.43 | 292.23 | 295.00 | 295.00 | 200,600 |
23 Mar 2022 | 292.00 | 295.11 | 291.02 | 291.84 | 291.84 | 267,700 |
22 Mar 2022 | 288.02 | 295.15 | 287.03 | 292.29 | 292.29 | 224,300 |
21 Mar 2022 | 291.20 | 294.60 | 284.42 | 286.90 | 286.90 | 392,800 |
18 Mar 2022 | 283.03 | 286.89 | 279.72 | 286.66 | 286.66 | 479,500 |
17 Mar 2022 | 280.74 | 285.19 | 279.00 | 285.18 | 285.18 | 212,900 |
16 Mar 2022 | 282.41 | 284.99 | 277.99 | 283.40 | 283.40 | 285,500 |
15 Mar 2022 | 273.16 | 279.15 | 271.61 | 278.76 | 278.76 | 291,000 |
14 Mar 2022 | 276.85 | 277.65 | 271.27 | 272.01 | 272.01 | 331,100 |
11 Mar 2022 | 275.90 | 277.55 | 271.19 | 271.41 | 271.41 | 282,200 |
10 Mar 2022 | 271.61 | 274.61 | 270.49 | 273.79 | 273.79 | 269,200 |
09 Mar 2022 | 275.00 | 278.15 | 273.20 | 275.48 | 275.48 | 343,800 |
08 Mar 2022 | 270.18 | 273.40 | 263.07 | 267.36 | 267.36 | 265,800 |
07 Mar 2022 | 278.75 | 279.61 | 267.19 | 267.35 | 267.35 | 393,500 |
04 Mar 2022 | 282.86 | 283.93 | 279.49 | 282.41 | 282.41 | 372,300 |
03 Mar 2022 | 291.98 | 293.68 | 288.00 | 289.11 | 289.11 | 260,300 |
02 Mar 2022 | 285.87 | 295.17 | 285.56 | 292.67 | 292.67 | 264,000 |
01 Mar 2022 | 295.30 | 297.37 | 281.89 | 284.09 | 284.09 | 371,200 |
28 Feb 2022 | 294.28 | 299.02 | 293.93 | 298.22 | 298.22 | 315,800 |
25 Feb 2022 | 292.90 | 302.96 | 292.90 | 302.32 | 302.32 | 281,300 |
24 Feb 2022 | 293.65 | 293.65 | 282.24 | 291.50 | 291.50 | 508,800 |
23 Feb 2022 | 302.65 | 304.00 | 299.08 | 300.08 | 300.08 | 309,400 |
22 Feb 2022 | 305.53 | 306.53 | 297.81 | 300.44 | 300.44 | 306,100 |
18 Feb 2022 | 301.87 | 307.76 | 301.87 | 304.42 | 304.42 | 265,500 |
17 Feb 2022 | 301.90 | 303.09 | 294.64 | 302.76 | 302.76 | 352,600 |
16 Feb 2022 | 299.94 | 306.42 | 299.29 | 303.08 | 303.08 | 634,800 |
15 Feb 2022 | 294.71 | 301.19 | 293.36 | 300.63 | 300.63 | 259,900 |
14 Feb 2022 | 295.79 | 296.06 | 289.50 | 293.12 | 293.12 | 314,100 |
11 Feb 2022 | 292.24 | 296.86 | 290.15 | 294.93 | 294.93 | 347,100 |
10 Feb 2022 | 288.15 | 296.59 | 288.15 | 291.44 | 291.44 | 522,800 |
09 Feb 2022 | 291.22 | 293.98 | 288.17 | 289.12 | 289.12 | 344,800 |
08 Feb 2022 | 288.64 | 291.74 | 285.92 | 290.37 | 290.37 | 278,300 |
07 Feb 2022 | 286.88 | 288.56 | 284.45 | 286.76 | 286.76 | 194,900 |
04 Feb 2022 | 284.84 | 288.26 | 280.85 | 285.99 | 285.99 | 291,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |