Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 196.90 | 204.07 | 196.90 | 202.60 | 202.60 | 116,600 |
23 Jun 2022 | 195.17 | 199.58 | 195.17 | 197.64 | 197.64 | 16,800 |
22 Jun 2022 | 193.54 | 196.40 | 192.53 | 192.78 | 192.78 | 12,500 |
21 Jun 2022 | 194.55 | 198.33 | 194.55 | 195.70 | 195.70 | 14,800 |
17 Jun 2022 | 191.63 | 194.90 | 191.63 | 192.50 | 192.50 | 33,800 |
16 Jun 2022 | 193.96 | 195.03 | 188.52 | 188.72 | 188.72 | 27,400 |
15 Jun 2022 | 200.89 | 201.14 | 196.63 | 196.91 | 196.91 | 13,300 |
14 Jun 2022 | 192.50 | 197.86 | 192.50 | 196.21 | 196.21 | 10,400 |
13 Jun 2022 | 188.95 | 196.59 | 188.95 | 194.39 | 194.39 | 16,600 |
10 Jun 2022 | 199.86 | 199.86 | 192.37 | 192.37 | 192.37 | 8,800 |
09 Jun 2022 | 199.38 | 200.74 | 198.75 | 200.62 | 200.62 | 10,700 |
08 Jun 2022 | 200.25 | 201.36 | 197.83 | 198.25 | 198.25 | 8,100 |
07 Jun 2022 | 203.24 | 204.09 | 201.94 | 203.23 | 203.23 | 8,500 |
06 Jun 2022 | 198.54 | 201.61 | 197.98 | 201.55 | 201.55 | 9,900 |
03 Jun 2022 | 194.85 | 197.95 | 194.25 | 197.13 | 197.13 | 17,900 |
02 Jun 2022 | 192.13 | 197.16 | 192.13 | 197.16 | 197.16 | 19,400 |
01 Jun 2022 | 199.63 | 199.63 | 192.50 | 192.94 | 192.94 | 16,800 |
31 May 2022 | 194.15 | 197.80 | 193.02 | 197.80 | 197.80 | 33,200 |
27 May 2022 | 196.05 | 197.24 | 193.67 | 195.74 | 195.74 | 25,800 |
26 May 2022 | 196.98 | 198.00 | 194.60 | 196.97 | 196.97 | 28,200 |
25 May 2022 | 189.39 | 194.66 | 189.39 | 193.24 | 193.24 | 31,400 |
24 May 2022 | 188.21 | 189.93 | 185.27 | 188.87 | 188.87 | 28,200 |
23 May 2022 | 190.29 | 194.00 | 186.21 | 189.74 | 189.74 | 19,600 |
20 May 2022 | 193.93 | 193.93 | 183.94 | 190.01 | 190.01 | 19,200 |
19 May 2022 | 192.32 | 197.08 | 189.27 | 192.08 | 192.08 | 14,400 |
18 May 2022 | 199.09 | 199.09 | 194.39 | 195.20 | 195.20 | 10,000 |
17 May 2022 | 204.00 | 206.92 | 204.00 | 206.81 | 206.81 | 9,300 |
16 May 2022 | 206.19 | 206.69 | 204.48 | 204.48 | 204.48 | 8,800 |
13 May 2022 | 210.02 | 210.90 | 208.60 | 208.87 | 208.87 | 10,100 |
12 May 2022 | 207.25 | 211.90 | 205.40 | 211.90 | 211.90 | 13,600 |
11 May 2022 | 208.80 | 215.00 | 206.51 | 207.50 | 207.50 | 21,200 |
10 May 2022 | 213.10 | 215.52 | 205.70 | 206.99 | 206.99 | 16,300 |
09 May 2022 | 205.00 | 218.78 | 205.00 | 214.66 | 214.66 | 17,500 |
06 May 2022 | 205.00 | 207.61 | 203.35 | 206.33 | 206.33 | 12,600 |
05 May 2022 | 214.68 | 216.12 | 204.02 | 206.42 | 206.42 | 14,900 |
04 May 2022 | 207.35 | 216.70 | 207.35 | 216.70 | 216.70 | 13,600 |
03 May 2022 | 204.57 | 207.12 | 204.57 | 206.46 | 206.46 | 12,100 |
02 May 2022 | 203.35 | 209.39 | 203.32 | 204.21 | 204.21 | 15,100 |
29 Apr 2022 | 208.69 | 208.69 | 199.75 | 203.20 | 203.20 | 13,400 |
28 Apr 2022 | 207.01 | 211.57 | 206.55 | 208.69 | 208.69 | 13,100 |
27 Apr 2022 | 209.67 | 209.80 | 200.85 | 202.19 | 202.19 | 13,700 |
26 Apr 2022 | 213.48 | 214.89 | 205.73 | 207.98 | 207.98 | 11,600 |
25 Apr 2022 | 215.80 | 217.74 | 212.21 | 217.74 | 217.74 | 9,400 |
22 Apr 2022 | 218.65 | 218.77 | 218.65 | 218.77 | 218.77 | 3,800 |
21 Apr 2022 | 223.20 | 223.80 | 220.09 | 222.04 | 222.04 | 10,400 |
20 Apr 2022 | 225.41 | 226.51 | 222.44 | 223.40 | 223.40 | 5,900 |
19 Apr 2022 | 230.00 | 230.14 | 226.98 | 226.98 | 226.98 | 7,700 |
18 Apr 2022 | 225.94 | 229.50 | 222.85 | 225.25 | 225.25 | 7,800 |
14 Apr 2022 | 217.85 | 223.28 | 217.85 | 222.44 | 222.44 | 7,200 |
13 Apr 2022 | 215.83 | 220.42 | 215.83 | 217.84 | 217.84 | 5,200 |
12 Apr 2022 | 218.14 | 219.55 | 215.56 | 216.00 | 216.00 | 5,800 |
11 Apr 2022 | 220.63 | 220.63 | 215.32 | 216.38 | 216.38 | 5,600 |
08 Apr 2022 | 222.29 | 223.25 | 220.33 | 222.20 | 222.20 | 6,800 |
07 Apr 2022 | 218.19 | 221.45 | 218.19 | 221.05 | 221.05 | 5,600 |
06 Apr 2022 | 213.55 | 217.79 | 213.55 | 216.10 | 216.10 | 12,300 |
05 Apr 2022 | 215.28 | 217.50 | 211.68 | 214.70 | 214.70 | 8,200 |
04 Apr 2022 | 215.49 | 219.66 | 213.06 | 216.78 | 216.78 | 10,200 |
01 Apr 2022 | 218.99 | 220.95 | 214.92 | 216.75 | 216.75 | 9,600 |
31 Mar 2022 | 228.38 | 228.38 | 215.52 | 220.00 | 220.00 | 14,200 |
30 Mar 2022 | 231.67 | 231.67 | 224.11 | 226.06 | 226.06 | 7,900 |
29 Mar 2022 | 225.14 | 234.33 | 225.14 | 234.33 | 234.33 | 10,300 |
28 Mar 2022 | 227.33 | 227.33 | 222.82 | 225.16 | 225.16 | 4,600 |
25 Mar 2022 | 231.81 | 231.81 | 226.02 | 226.25 | 226.25 | 6,000 |
24 Mar 2022 | 231.11 | 231.11 | 224.65 | 227.25 | 227.25 | 4,300 |
23 Mar 2022 | 233.52 | 235.62 | 232.59 | 232.59 | 232.59 | 8,600 |
22 Mar 2022 | 234.13 | 238.69 | 234.13 | 235.61 | 235.61 | 4,200 |
21 Mar 2022 | 236.28 | 236.28 | 233.54 | 235.00 | 235.00 | 5,600 |
18 Mar 2022 | 231.00 | 236.29 | 231.00 | 232.19 | 232.19 | 18,700 |
17 Mar 2022 | 232.30 | 234.21 | 229.42 | 231.00 | 231.00 | 4,400 |
16 Mar 2022 | 229.41 | 233.49 | 228.10 | 230.59 | 230.59 | 9,700 |
15 Mar 2022 | 225.60 | 230.00 | 225.60 | 230.00 | 230.00 | 4,100 |
14 Mar 2022 | 225.22 | 229.00 | 225.00 | 226.66 | 226.66 | 7,600 |
11 Mar 2022 | 228.08 | 228.08 | 222.64 | 222.64 | 222.64 | 6,500 |
10 Mar 2022 | 225.00 | 228.69 | 225.00 | 226.55 | 226.55 | 8,500 |
09 Mar 2022 | 226.84 | 227.60 | 226.81 | 227.60 | 227.60 | 4,100 |
08 Mar 2022 | 225.80 | 226.05 | 220.50 | 221.47 | 221.47 | 7,700 |
07 Mar 2022 | 224.82 | 227.01 | 224.40 | 224.40 | 224.40 | 8,800 |
04 Mar 2022 | 225.62 | 228.88 | 225.08 | 225.26 | 225.26 | 4,400 |
03 Mar 2022 | 224.89 | 231.40 | 224.89 | 228.40 | 228.40 | 5,300 |
02 Mar 2022 | 235.81 | 238.54 | 232.33 | 233.68 | 233.68 | 9,200 |
01 Mar 2022 | 227.24 | 231.00 | 227.12 | 231.00 | 231.00 | 11,900 |
28 Feb 2022 | 234.00 | 234.00 | 225.35 | 226.22 | 226.22 | 6,900 |
25 Feb 2022 | 230.00 | 234.40 | 230.00 | 233.98 | 233.98 | 5,000 |
24 Feb 2022 | 212.94 | 230.25 | 212.94 | 230.25 | 230.25 | 14,700 |
23 Feb 2022 | 216.60 | 222.70 | 216.60 | 220.46 | 220.46 | 13,100 |
22 Feb 2022 | 218.30 | 220.77 | 214.50 | 216.60 | 216.60 | 17,400 |
18 Feb 2022 | 217.66 | 223.32 | 217.66 | 220.42 | 220.42 | 8,400 |
17 Feb 2022 | 222.60 | 222.65 | 218.83 | 219.67 | 219.67 | 9,300 |
16 Feb 2022 | 217.67 | 224.00 | 217.67 | 222.60 | 222.60 | 10,700 |
15 Feb 2022 | 216.05 | 217.67 | 216.05 | 217.67 | 217.67 | 7,800 |
14 Feb 2022 | 210.80 | 214.96 | 210.80 | 211.95 | 211.95 | 7,900 |
11 Feb 2022 | 212.18 | 212.18 | 212.18 | 212.18 | 212.18 | 2,200 |
10 Feb 2022 | 222.00 | 222.66 | 215.05 | 215.78 | 215.78 | 16,000 |
09 Feb 2022 | 225.03 | 226.16 | 223.04 | 226.16 | 226.16 | 10,700 |
08 Feb 2022 | 220.80 | 223.10 | 219.88 | 222.65 | 222.65 | 9,700 |
08 Feb 2022 | 0.45 Dividend | |||||
07 Feb 2022 | 217.50 | 222.30 | 217.50 | 221.95 | 221.50 | 10,900 |
04 Feb 2022 | 215.22 | 217.11 | 214.00 | 216.80 | 216.36 | 13,200 |
03 Feb 2022 | 221.01 | 222.54 | 216.60 | 216.60 | 216.16 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |