Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 244.65 | 244.65 | 244.20 | 244.20 | 244.20 | 130 |
28 Jun 2022 | 250.40 | 250.95 | 248.90 | 248.90 | 248.90 | 219 |
27 Jun 2022 | 254.05 | 255.60 | 253.35 | 253.70 | 253.70 | 418 |
24 Jun 2022 | 247.90 | 252.00 | 247.80 | 252.00 | 252.00 | 89 |
23 Jun 2022 | 238.75 | 243.65 | 238.50 | 243.45 | 243.45 | 302 |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 238.60 | 240.60 | 237.50 | 240.60 | 240.60 | 198 |
20 Jun 2022 | 236.15 | 238.30 | 236.15 | 238.10 | 238.10 | 229 |
17 Jun 2022 | 234.05 | 237.15 | 234.05 | 236.80 | 236.80 | 570 |
16 Jun 2022 | 240.15 | 240.15 | 230.55 | 230.55 | 230.55 | 61 |
15 Jun 2022 | 235.45 | 240.35 | 234.60 | 240.35 | 240.35 | 167 |
14 Jun 2022 | 235.75 | 235.75 | 233.00 | 233.00 | 233.00 | 33 |
13 Jun 2022 | 236.10 | 236.80 | 234.70 | 235.80 | 235.80 | 558 |
10 Jun 2022 | 250.40 | 250.75 | 242.20 | 242.45 | 242.45 | 226 |
09 Jun 2022 | 252.00 | 255.10 | 250.65 | 255.10 | 255.10 | 214 |
08 Jun 2022 | 254.20 | 254.30 | 254.20 | 254.30 | 254.30 | 13 |
07 Jun 2022 | 250.40 | 253.75 | 250.40 | 253.75 | 253.75 | 68 |
06 Jun 2022 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | 4 |
03 Jun 2022 | 255.25 | 255.25 | 251.60 | 251.60 | 251.60 | 27 |
02 Jun 2022 | 255.00 | 256.80 | 244.90 | 249.35 | 249.35 | 189 |
01 Jun 2022 | 254.00 | 259.00 | 253.75 | 255.70 | 255.70 | 148 |
31 May 2022 | 254.05 | 255.50 | 252.10 | 255.00 | 255.00 | 154 |
30 May 2022 | 259.00 | 259.00 | 256.35 | 257.15 | 257.15 | 276 |
27 May 2022 | 248.00 | 254.00 | 248.00 | 253.15 | 253.15 | 157 |
26 May 2022 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - |
25 May 2022 | 243.75 | 243.75 | 242.50 | 243.70 | 243.70 | 222 |
24 May 2022 | 241.30 | 242.55 | 238.00 | 242.55 | 242.55 | 283 |
23 May 2022 | 241.50 | 243.50 | 238.35 | 243.50 | 243.50 | 148 |
20 May 2022 | 241.50 | 243.70 | 235.25 | 235.25 | 235.25 | 132 |
19 May 2022 | 241.30 | 241.80 | 238.25 | 241.05 | 241.05 | 253 |
18 May 2022 | 252.85 | 252.85 | 248.75 | 248.75 | 248.75 | 219 |
18 May 2022 | 0.62 Dividend | |||||
17 May 2022 | 251.35 | 254.75 | 250.75 | 251.10 | 250.48 | 131 |
16 May 2022 | 250.05 | 250.70 | 247.70 | 249.45 | 248.83 | 276 |
13 May 2022 | 249.25 | 251.10 | 249.25 | 251.10 | 250.48 | 256 |
12 May 2022 | 246.15 | 248.40 | 245.20 | 245.20 | 244.59 | 303 |
11 May 2022 | 257.20 | 259.15 | 249.20 | 249.20 | 248.58 | 612 |
10 May 2022 | 252.65 | 258.20 | 252.45 | 258.20 | 257.56 | 431 |
09 May 2022 | 258.05 | 258.05 | 249.75 | 249.75 | 249.13 | 1,523 |
06 May 2022 | 263.20 | 263.20 | 259.10 | 261.20 | 260.56 | 128 |
05 May 2022 | 273.00 | 273.15 | 262.50 | 262.50 | 261.85 | 320 |
04 May 2022 | 268.90 | 268.90 | 265.00 | 265.00 | 264.35 | 121 |
03 May 2022 | 270.90 | 270.90 | 267.80 | 267.80 | 267.14 | 151 |
02 May 2022 | 266.15 | 266.85 | 263.45 | 266.45 | 265.79 | 81 |
29 Apr 2022 | 275.45 | 275.45 | 273.10 | 273.10 | 272.43 | 173 |
28 Apr 2022 | 272.60 | 274.85 | 268.50 | 274.85 | 274.17 | 177 |
27 Apr 2022 | 266.40 | 273.75 | 264.10 | 273.75 | 273.07 | 417 |
26 Apr 2022 | 262.50 | 262.70 | 255.80 | 256.35 | 255.72 | 173 |
25 Apr 2022 | 256.10 | 256.10 | 256.10 | 256.10 | 255.47 | - |
22 Apr 2022 | 258.05 | 260.10 | 256.10 | 256.10 | 255.47 | 212 |
21 Apr 2022 | 265.20 | 268.05 | 261.95 | 261.95 | 261.30 | 266 |
20 Apr 2022 | 261.25 | 265.80 | 261.25 | 263.85 | 263.20 | 62 |
19 Apr 2022 | 261.00 | 263.45 | 258.55 | 263.20 | 262.55 | 264 |
14 Apr 2022 | 265.50 | 265.75 | 262.85 | 263.40 | 262.75 | 169 |
13 Apr 2022 | 263.00 | 263.00 | 261.35 | 261.85 | 261.20 | 65 |
12 Apr 2022 | 261.85 | 266.45 | 261.85 | 265.65 | 264.99 | 247 |
11 Apr 2022 | 271.05 | 271.05 | 262.70 | 263.50 | 262.85 | 238 |
08 Apr 2022 | 278.55 | 278.75 | 273.95 | 273.95 | 273.27 | 111 |
07 Apr 2022 | 272.70 | 276.60 | 272.05 | 276.60 | 275.92 | 129 |
06 Apr 2022 | 284.05 | 284.05 | 273.55 | 273.55 | 272.87 | 653 |
05 Apr 2022 | 287.00 | 287.70 | 285.20 | 286.20 | 285.49 | 320 |
04 Apr 2022 | 281.05 | 285.90 | 281.05 | 285.90 | 285.19 | 346 |
01 Apr 2022 | 279.35 | 281.15 | 276.90 | 277.95 | 277.26 | 238 |
31 Mar 2022 | 282.20 | 283.95 | 280.85 | 280.90 | 280.21 | 460 |
30 Mar 2022 | 283.60 | 284.30 | 281.10 | 282.10 | 281.40 | 190 |
29 Mar 2022 | 283.95 | 284.00 | 279.10 | 282.80 | 282.10 | 263 |
28 Mar 2022 | 276.35 | 282.00 | 276.00 | 278.85 | 278.16 | 559 |
25 Mar 2022 | 276.00 | 277.35 | 274.65 | 274.65 | 273.97 | 36 |
24 Mar 2022 | 273.90 | 274.90 | 272.95 | 273.80 | 273.12 | 250 |
23 Mar 2022 | 276.35 | 276.80 | 273.40 | 275.55 | 274.87 | 294 |
22 Mar 2022 | 271.50 | 276.50 | 271.05 | 274.85 | 274.17 | 381 |
21 Mar 2022 | 271.95 | 271.95 | 268.05 | 268.05 | 267.39 | 502 |
18 Mar 2022 | 264.85 | 269.40 | 264.85 | 269.25 | 268.59 | 391 |
17 Mar 2022 | 268.50 | 268.50 | 262.60 | 262.60 | 261.95 | 141 |
16 Mar 2022 | 263.80 | 266.50 | 261.35 | 261.35 | 260.70 | 383 |
15 Mar 2022 | 252.10 | 259.85 | 252.10 | 259.85 | 259.21 | 199 |
14 Mar 2022 | 258.70 | 259.25 | 253.60 | 253.60 | 252.97 | 520 |
11 Mar 2022 | 259.50 | 264.30 | 258.70 | 259.95 | 259.31 | 219 |
10 Mar 2022 | 260.50 | 260.50 | 255.70 | 260.00 | 259.36 | 1,207 |
09 Mar 2022 | 254.00 | 258.85 | 253.60 | 258.45 | 257.81 | 764 |
08 Mar 2022 | 252.20 | 256.80 | 249.55 | 254.15 | 253.52 | 435 |
07 Mar 2022 | 261.55 | 265.00 | 258.55 | 260.00 | 259.36 | 658 |
04 Mar 2022 | 267.00 | 268.25 | 265.15 | 266.85 | 266.19 | 672 |
03 Mar 2022 | 270.00 | 272.45 | 268.10 | 268.85 | 268.19 | 99 |
02 Mar 2022 | 265.00 | 270.05 | 265.00 | 270.05 | 269.38 | 722 |
01 Mar 2022 | 268.25 | 269.00 | 265.15 | 267.50 | 266.84 | 96 |
28 Feb 2022 | 262.35 | 264.00 | 260.75 | 264.00 | 263.35 | 269 |
25 Feb 2022 | 261.45 | 264.60 | 259.15 | 262.95 | 262.30 | 785 |
24 Feb 2022 | 239.00 | 259.35 | 238.50 | 259.00 | 258.36 | 1,637 |
23 Feb 2022 | 255.50 | 257.45 | 249.70 | 249.85 | 249.23 | 403 |
22 Feb 2022 | 243.00 | 256.05 | 243.00 | 253.60 | 252.97 | 1,003 |
21 Feb 2022 | 254.50 | 254.50 | 240.50 | 240.50 | 239.91 | 532 |
18 Feb 2022 | 257.00 | 257.85 | 252.90 | 252.90 | 252.28 | 441 |
17 Feb 2022 | 262.00 | 262.15 | 258.45 | 258.60 | 257.96 | 121 |
16 Feb 2022 | 263.60 | 264.60 | 259.10 | 259.65 | 259.01 | 1,210 |
16 Feb 2022 | 0.62 Dividend | |||||
15 Feb 2022 | 260.90 | 265.55 | 260.90 | 263.95 | 262.68 | 253 |
14 Feb 2022 | 258.00 | 261.65 | 256.35 | 261.65 | 260.39 | 429 |
11 Feb 2022 | 263.50 | 266.90 | 261.65 | 261.65 | 260.39 | 430 |
10 Feb 2022 | 271.60 | 272.90 | 264.35 | 264.35 | 263.08 | 398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |