Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 317.06 | 322.11 | 310.37 | 321.55 | 321.55 | 3,739,500 |
23 Jun 2022 | 313.02 | 315.15 | 310.22 | 314.66 | 314.66 | 1,587,300 |
22 Jun 2022 | 307.00 | 312.52 | 305.59 | 311.05 | 311.05 | 1,126,900 |
21 Jun 2022 | 305.20 | 309.82 | 301.90 | 309.38 | 309.38 | 998,000 |
17 Jun 2022 | 305.27 | 306.04 | 298.69 | 300.57 | 300.57 | 2,491,000 |
16 Jun 2022 | 305.39 | 306.23 | 299.28 | 304.02 | 304.02 | 1,458,900 |
15 Jun 2022 | 306.92 | 311.28 | 304.26 | 307.68 | 307.68 | 1,075,900 |
14 Jun 2022 | 306.93 | 308.67 | 304.15 | 306.52 | 306.52 | 1,064,200 |
13 Jun 2022 | 309.53 | 311.94 | 305.48 | 306.99 | 306.99 | 1,020,200 |
10 Jun 2022 | 308.79 | 316.65 | 308.49 | 313.34 | 313.34 | 751,800 |
09 Jun 2022 | 314.56 | 317.51 | 311.99 | 312.03 | 312.03 | 774,700 |
08 Jun 2022 | 320.58 | 321.15 | 313.76 | 315.02 | 315.02 | 721,800 |
07 Jun 2022 | 320.09 | 323.20 | 317.25 | 321.65 | 321.65 | 993,700 |
06 Jun 2022 | 316.42 | 320.01 | 313.02 | 317.66 | 317.66 | 654,500 |
03 Jun 2022 | 318.59 | 321.15 | 315.26 | 316.38 | 316.38 | 820,900 |
02 Jun 2022 | 321.95 | 322.63 | 309.10 | 318.58 | 318.58 | 1,338,200 |
01 Jun 2022 | 331.13 | 332.99 | 316.70 | 322.21 | 322.21 | 1,285,700 |
31 May 2022 | 330.69 | 332.02 | 325.84 | 328.69 | 328.69 | 2,216,100 |
31 May 2022 | 0.47 Dividend | |||||
27 May 2022 | 334.07 | 336.68 | 330.15 | 334.96 | 334.49 | 1,089,900 |
26 May 2022 | 332.80 | 338.83 | 329.19 | 336.42 | 335.95 | 1,177,600 |
25 May 2022 | 325.77 | 334.42 | 325.77 | 333.48 | 333.01 | 1,049,300 |
24 May 2022 | 326.90 | 329.71 | 322.16 | 328.80 | 328.34 | 791,600 |
23 May 2022 | 326.28 | 330.34 | 324.00 | 327.63 | 327.17 | 842,300 |
20 May 2022 | 319.76 | 323.94 | 316.11 | 322.86 | 322.41 | 1,335,100 |
19 May 2022 | 317.66 | 320.88 | 312.22 | 319.13 | 318.68 | 1,016,300 |
18 May 2022 | 331.50 | 333.86 | 319.23 | 320.65 | 320.20 | 979,100 |
17 May 2022 | 331.43 | 335.75 | 327.14 | 333.16 | 332.69 | 1,064,000 |
16 May 2022 | 325.72 | 331.45 | 325.72 | 327.83 | 327.37 | 705,700 |
13 May 2022 | 322.97 | 326.27 | 319.23 | 324.24 | 323.79 | 853,600 |
12 May 2022 | 326.27 | 327.05 | 312.94 | 322.01 | 321.56 | 1,714,700 |
11 May 2022 | 331.45 | 339.94 | 330.79 | 332.09 | 331.62 | 1,240,700 |
10 May 2022 | 329.02 | 333.15 | 326.16 | 329.83 | 329.37 | 1,426,300 |
09 May 2022 | 330.93 | 332.71 | 325.00 | 326.47 | 326.01 | 1,458,100 |
06 May 2022 | 313.98 | 334.46 | 312.11 | 333.99 | 333.52 | 2,304,300 |
05 May 2022 | 315.67 | 319.36 | 312.81 | 315.23 | 314.79 | 1,162,700 |
04 May 2022 | 309.49 | 320.89 | 306.95 | 319.76 | 319.31 | 1,435,300 |
03 May 2022 | 307.83 | 312.29 | 306.58 | 307.81 | 307.38 | 1,028,500 |
02 May 2022 | 311.75 | 313.90 | 303.57 | 306.80 | 306.37 | 1,155,500 |
29 Apr 2022 | 319.36 | 319.68 | 308.09 | 309.61 | 309.18 | 1,423,100 |
28 Apr 2022 | 318.32 | 321.76 | 316.04 | 320.60 | 320.15 | 792,100 |
27 Apr 2022 | 317.18 | 321.33 | 311.94 | 317.85 | 317.40 | 887,200 |
26 Apr 2022 | 315.88 | 323.63 | 315.35 | 316.26 | 315.82 | 1,088,000 |
25 Apr 2022 | 316.43 | 318.16 | 311.85 | 317.31 | 316.86 | 1,287,000 |
22 Apr 2022 | 328.92 | 329.38 | 317.67 | 318.18 | 317.73 | 1,373,100 |
21 Apr 2022 | 331.51 | 335.60 | 328.24 | 331.45 | 330.98 | 877,500 |
20 Apr 2022 | 325.93 | 333.44 | 325.93 | 331.54 | 331.07 | 819,300 |
19 Apr 2022 | 328.10 | 328.99 | 322.38 | 324.70 | 324.24 | 997,600 |
18 Apr 2022 | 323.25 | 328.81 | 322.79 | 326.65 | 326.19 | 882,900 |
14 Apr 2022 | 326.50 | 329.39 | 322.74 | 323.25 | 322.80 | 969,100 |
13 Apr 2022 | 322.96 | 326.25 | 320.35 | 325.62 | 325.16 | 746,400 |
12 Apr 2022 | 319.17 | 323.58 | 317.35 | 322.58 | 322.13 | 1,147,000 |
11 Apr 2022 | 326.69 | 329.36 | 319.56 | 320.67 | 320.22 | 1,195,400 |
08 Apr 2022 | 321.02 | 327.82 | 318.91 | 325.84 | 325.38 | 1,285,600 |
07 Apr 2022 | 311.09 | 321.66 | 310.57 | 320.14 | 319.69 | 1,395,500 |
06 Apr 2022 | 307.16 | 313.24 | 307.05 | 311.57 | 311.13 | 951,300 |
05 Apr 2022 | 304.87 | 311.74 | 304.87 | 307.00 | 306.57 | 1,254,300 |
04 Apr 2022 | 305.44 | 307.00 | 302.22 | 305.76 | 305.33 | 1,523,600 |
01 Apr 2022 | 306.36 | 308.61 | 305.59 | 307.00 | 306.57 | 854,300 |
31 Mar 2022 | 306.14 | 309.20 | 305.31 | 306.13 | 305.70 | 1,247,900 |
30 Mar 2022 | 307.64 | 309.07 | 304.78 | 307.02 | 306.59 | 1,236,700 |
29 Mar 2022 | 308.27 | 309.02 | 303.19 | 307.00 | 306.57 | 1,048,100 |
28 Mar 2022 | 308.83 | 309.48 | 306.21 | 308.49 | 308.06 | 1,150,300 |
25 Mar 2022 | 305.00 | 310.48 | 304.21 | 310.48 | 310.04 | 1,145,200 |
24 Mar 2022 | 299.47 | 303.99 | 299.47 | 303.95 | 303.52 | 1,892,100 |
23 Mar 2022 | 299.92 | 303.05 | 298.49 | 300.02 | 299.60 | 1,093,600 |
22 Mar 2022 | 302.56 | 303.99 | 299.06 | 299.92 | 299.50 | 1,615,200 |
21 Mar 2022 | 299.05 | 305.71 | 298.42 | 299.94 | 299.52 | 1,389,100 |
18 Mar 2022 | 297.60 | 299.63 | 292.40 | 299.05 | 298.63 | 3,132,500 |
17 Mar 2022 | 290.83 | 295.21 | 289.95 | 294.92 | 294.51 | 2,107,600 |
16 Mar 2022 | 291.19 | 293.40 | 287.14 | 291.36 | 290.95 | 1,217,000 |
15 Mar 2022 | 285.00 | 291.42 | 283.88 | 290.63 | 290.22 | 1,364,100 |
14 Mar 2022 | 282.81 | 285.00 | 279.31 | 284.85 | 284.45 | 1,265,400 |
11 Mar 2022 | 280.15 | 284.28 | 278.77 | 281.23 | 280.84 | 1,018,900 |
10 Mar 2022 | 273.99 | 281.36 | 273.08 | 280.12 | 279.73 | 1,172,400 |
09 Mar 2022 | 276.17 | 279.11 | 273.04 | 276.53 | 276.14 | 950,200 |
08 Mar 2022 | 277.26 | 279.62 | 271.12 | 272.75 | 272.37 | 1,565,900 |
07 Mar 2022 | 279.59 | 283.66 | 276.53 | 278.42 | 278.03 | 1,943,000 |
04 Mar 2022 | 273.89 | 282.34 | 273.51 | 281.82 | 281.42 | 1,387,600 |
03 Mar 2022 | 275.71 | 281.45 | 274.71 | 280.16 | 279.77 | 1,153,900 |
02 Mar 2022 | 273.40 | 277.82 | 273.17 | 273.80 | 273.42 | 1,627,000 |
01 Mar 2022 | 274.74 | 276.92 | 268.80 | 271.75 | 271.37 | 879,000 |
28 Feb 2022 | 270.90 | 275.39 | 268.66 | 274.96 | 274.57 | 1,560,900 |
28 Feb 2022 | 0.47 Dividend | |||||
25 Feb 2022 | 269.10 | 276.44 | 267.82 | 275.38 | 274.52 | 1,071,800 |
24 Feb 2022 | 263.65 | 267.04 | 260.73 | 266.60 | 265.77 | 1,105,800 |
23 Feb 2022 | 270.91 | 273.62 | 267.90 | 268.30 | 267.47 | 794,700 |
22 Feb 2022 | 270.81 | 271.81 | 266.42 | 269.00 | 268.16 | 1,870,600 |
18 Feb 2022 | 273.75 | 276.33 | 270.06 | 270.81 | 269.97 | 935,300 |
17 Feb 2022 | 274.30 | 276.09 | 272.18 | 273.35 | 272.50 | 870,400 |
16 Feb 2022 | 272.84 | 277.14 | 272.31 | 275.82 | 274.96 | 1,040,000 |
15 Feb 2022 | 274.07 | 275.99 | 272.56 | 273.90 | 273.05 | 934,400 |
14 Feb 2022 | 269.07 | 272.31 | 266.14 | 270.67 | 269.83 | 1,371,900 |
11 Feb 2022 | 273.19 | 273.96 | 270.44 | 271.19 | 270.35 | 1,175,300 |
10 Feb 2022 | 277.43 | 280.14 | 271.80 | 273.53 | 272.68 | 1,595,400 |
09 Feb 2022 | 278.53 | 282.73 | 277.21 | 278.79 | 277.92 | 1,553,300 |
08 Feb 2022 | 271.50 | 278.23 | 269.60 | 277.03 | 276.17 | 1,210,100 |
07 Feb 2022 | 266.40 | 271.00 | 261.29 | 270.20 | 269.36 | 1,334,500 |
04 Feb 2022 | 263.40 | 269.54 | 262.48 | 265.56 | 264.73 | 1,239,000 |
03 Feb 2022 | 270.30 | 271.63 | 264.70 | 267.42 | 266.59 | 1,654,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |