Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 116.20 | 118.29 | 112.65 | 114.85 | 114.85 | 3,470,400 |
28 Jun 2022 | 122.68 | 124.00 | 119.62 | 119.88 | 119.88 | 2,431,200 |
27 Jun 2022 | 122.33 | 124.73 | 122.18 | 122.66 | 122.66 | 2,906,700 |
24 Jun 2022 | 118.30 | 122.44 | 117.95 | 122.43 | 122.43 | 2,321,600 |
23 Jun 2022 | 116.73 | 117.66 | 115.53 | 117.31 | 117.31 | 1,785,500 |
22 Jun 2022 | 114.89 | 117.09 | 114.00 | 115.63 | 115.63 | 1,760,300 |
21 Jun 2022 | 114.21 | 116.54 | 114.08 | 116.28 | 116.28 | 1,992,800 |
17 Jun 2022 | 113.80 | 114.85 | 110.47 | 113.00 | 113.00 | 4,520,600 |
16 Jun 2022 | 115.69 | 116.11 | 112.86 | 113.81 | 113.81 | 2,236,500 |
15 Jun 2022 | 118.08 | 119.73 | 116.32 | 117.95 | 117.95 | 1,380,400 |
14 Jun 2022 | 118.04 | 118.05 | 116.19 | 117.47 | 117.47 | 1,509,700 |
13 Jun 2022 | 118.12 | 118.89 | 116.60 | 117.21 | 117.21 | 1,701,000 |
10 Jun 2022 | 120.96 | 122.00 | 119.64 | 120.63 | 120.63 | 1,360,100 |
09 Jun 2022 | 125.16 | 125.54 | 122.58 | 122.60 | 122.60 | 1,066,200 |
08 Jun 2022 | 125.99 | 126.42 | 124.70 | 125.60 | 125.60 | 1,187,400 |
07 Jun 2022 | 124.62 | 127.00 | 123.67 | 126.75 | 126.75 | 1,238,500 |
06 Jun 2022 | 127.04 | 127.45 | 125.21 | 125.93 | 125.93 | 1,210,700 |
03 Jun 2022 | 125.43 | 126.34 | 124.81 | 125.81 | 125.81 | 1,355,400 |
02 Jun 2022 | 122.78 | 126.07 | 122.09 | 125.95 | 125.95 | 1,551,400 |
01 Jun 2022 | 124.20 | 124.82 | 121.53 | 122.26 | 122.26 | 1,483,900 |
31 May 2022 | 123.53 | 124.75 | 122.14 | 123.83 | 123.83 | 2,523,500 |
27 May 2022 | 122.47 | 124.10 | 122.15 | 124.08 | 124.08 | 1,560,600 |
26 May 2022 | 118.69 | 121.94 | 118.20 | 121.20 | 121.20 | 1,537,300 |
25 May 2022 | 117.08 | 118.94 | 116.57 | 117.99 | 117.99 | 1,413,800 |
24 May 2022 | 117.51 | 118.06 | 115.70 | 117.84 | 117.84 | 1,625,400 |
23 May 2022 | 118.15 | 118.91 | 116.19 | 118.21 | 118.21 | 1,801,500 |
20 May 2022 | 117.37 | 117.89 | 114.10 | 117.33 | 117.33 | 2,266,500 |
19 May 2022 | 116.70 | 117.43 | 115.24 | 115.84 | 115.84 | 2,290,300 |
18 May 2022 | 120.39 | 120.44 | 117.15 | 117.44 | 117.44 | 1,606,800 |
17 May 2022 | 121.77 | 122.27 | 120.94 | 121.62 | 121.62 | 1,328,400 |
16 May 2022 | 119.24 | 121.00 | 118.58 | 120.06 | 120.06 | 1,152,900 |
13 May 2022 | 118.91 | 120.63 | 118.49 | 119.69 | 119.69 | 1,336,900 |
12 May 2022 | 117.45 | 118.29 | 115.66 | 117.93 | 117.93 | 2,213,900 |
11 May 2022 | 118.08 | 119.66 | 117.62 | 118.22 | 118.22 | 2,805,900 |
11 May 2022 | 0.79 Dividend | |||||
10 May 2022 | 122.33 | 123.05 | 118.85 | 120.13 | 119.34 | 2,248,900 |
09 May 2022 | 123.16 | 123.16 | 119.67 | 120.27 | 119.48 | 2,423,500 |
06 May 2022 | 123.57 | 124.92 | 122.41 | 124.16 | 123.34 | 1,873,300 |
05 May 2022 | 131.38 | 131.69 | 123.39 | 124.59 | 123.77 | 2,353,500 |
04 May 2022 | 128.59 | 132.90 | 127.73 | 132.47 | 131.60 | 1,916,500 |
03 May 2022 | 128.24 | 129.04 | 127.28 | 128.55 | 127.70 | 1,492,200 |
02 May 2022 | 126.89 | 128.91 | 125.15 | 127.65 | 126.81 | 1,985,900 |
29 Apr 2022 | 131.99 | 132.00 | 126.45 | 126.73 | 125.90 | 1,981,500 |
28 Apr 2022 | 131.87 | 133.19 | 130.46 | 132.40 | 131.53 | 1,468,400 |
27 Apr 2022 | 130.69 | 132.89 | 130.19 | 130.69 | 129.83 | 1,777,700 |
26 Apr 2022 | 131.46 | 132.31 | 129.50 | 129.51 | 128.66 | 2,248,900 |
25 Apr 2022 | 131.51 | 132.30 | 128.35 | 132.25 | 131.38 | 2,766,200 |
22 Apr 2022 | 137.72 | 137.84 | 131.14 | 131.35 | 130.49 | 2,375,400 |
21 Apr 2022 | 140.12 | 141.27 | 137.90 | 138.32 | 137.41 | 1,650,700 |
20 Apr 2022 | 138.51 | 140.18 | 138.33 | 139.63 | 138.71 | 1,829,800 |
19 Apr 2022 | 135.94 | 137.85 | 134.85 | 137.46 | 136.56 | 2,158,800 |
18 Apr 2022 | 135.91 | 137.19 | 134.93 | 135.75 | 134.86 | 1,457,900 |
14 Apr 2022 | 137.89 | 138.51 | 136.43 | 136.69 | 135.79 | 1,574,900 |
13 Apr 2022 | 137.15 | 138.27 | 136.00 | 137.89 | 136.98 | 1,394,100 |
12 Apr 2022 | 138.03 | 138.88 | 136.12 | 136.59 | 135.69 | 1,359,600 |
11 Apr 2022 | 139.70 | 139.87 | 136.64 | 136.84 | 135.94 | 1,575,600 |
08 Apr 2022 | 139.01 | 140.90 | 138.41 | 139.29 | 138.37 | 2,396,600 |
07 Apr 2022 | 140.37 | 141.59 | 139.30 | 139.84 | 138.92 | 3,452,100 |
06 Apr 2022 | 138.98 | 141.92 | 138.13 | 141.23 | 140.30 | 2,751,500 |
05 Apr 2022 | 139.56 | 141.92 | 138.52 | 139.25 | 138.33 | 2,723,900 |
04 Apr 2022 | 139.26 | 139.61 | 137.20 | 139.31 | 138.39 | 2,742,100 |
01 Apr 2022 | 136.77 | 138.92 | 135.35 | 138.87 | 137.96 | 2,305,800 |
31 Mar 2022 | 137.91 | 140.67 | 136.41 | 136.47 | 135.57 | 3,185,600 |
30 Mar 2022 | 132.00 | 137.56 | 128.50 | 136.89 | 135.99 | 2,875,100 |
29 Mar 2022 | 130.76 | 132.76 | 130.15 | 132.53 | 131.66 | 2,631,200 |
28 Mar 2022 | 128.64 | 130.24 | 128.06 | 129.87 | 129.02 | 1,812,700 |
25 Mar 2022 | 127.95 | 128.95 | 126.72 | 128.71 | 127.86 | 1,213,400 |
24 Mar 2022 | 126.30 | 127.77 | 125.31 | 127.74 | 126.90 | 1,125,900 |
23 Mar 2022 | 126.84 | 126.84 | 125.28 | 125.38 | 124.56 | 1,562,800 |
22 Mar 2022 | 126.72 | 128.02 | 126.22 | 127.45 | 126.61 | 1,398,400 |
21 Mar 2022 | 127.45 | 127.91 | 125.10 | 126.66 | 125.83 | 1,605,300 |
18 Mar 2022 | 125.69 | 128.60 | 124.77 | 128.13 | 127.29 | 3,561,600 |
17 Mar 2022 | 124.37 | 125.70 | 123.54 | 125.62 | 124.79 | 1,414,100 |
16 Mar 2022 | 122.39 | 124.67 | 121.28 | 124.55 | 123.73 | 1,450,000 |
15 Mar 2022 | 120.93 | 121.91 | 118.93 | 121.82 | 121.02 | 1,321,800 |
14 Mar 2022 | 120.78 | 121.72 | 119.13 | 119.89 | 119.10 | 1,116,400 |
11 Mar 2022 | 123.11 | 124.47 | 120.46 | 120.59 | 119.80 | 1,071,000 |
10 Mar 2022 | 120.39 | 122.53 | 118.56 | 122.19 | 121.39 | 1,317,600 |
09 Mar 2022 | 120.67 | 122.72 | 119.50 | 122.30 | 121.50 | 1,679,600 |
08 Mar 2022 | 121.68 | 123.67 | 118.25 | 118.43 | 117.65 | 1,958,000 |
07 Mar 2022 | 123.55 | 124.83 | 121.92 | 122.41 | 121.61 | 2,234,000 |
04 Mar 2022 | 119.76 | 123.97 | 118.55 | 123.58 | 122.77 | 1,967,800 |
03 Mar 2022 | 121.54 | 121.98 | 119.99 | 120.42 | 119.63 | 1,433,500 |
02 Mar 2022 | 118.20 | 120.89 | 117.99 | 120.38 | 119.59 | 1,332,600 |
01 Mar 2022 | 118.88 | 119.55 | 116.84 | 117.55 | 116.78 | 1,468,500 |
28 Feb 2022 | 117.25 | 119.37 | 116.85 | 119.06 | 118.28 | 1,689,300 |
25 Feb 2022 | 115.96 | 118.69 | 115.53 | 118.64 | 117.86 | 1,259,700 |
24 Feb 2022 | 111.64 | 115.99 | 111.39 | 115.79 | 115.03 | 2,456,500 |
23 Feb 2022 | 116.17 | 116.77 | 113.34 | 113.61 | 112.86 | 1,743,000 |
22 Feb 2022 | 115.31 | 116.78 | 114.65 | 115.59 | 114.83 | 1,746,800 |
18 Feb 2022 | 115.94 | 117.08 | 115.27 | 115.84 | 115.08 | 1,453,000 |
17 Feb 2022 | 119.10 | 119.43 | 116.15 | 116.35 | 115.58 | 1,897,900 |
16 Feb 2022 | 119.73 | 120.66 | 118.25 | 120.02 | 119.23 | 2,175,200 |
15 Feb 2022 | 119.66 | 120.15 | 118.83 | 120.11 | 119.32 | 1,774,600 |
14 Feb 2022 | 118.96 | 119.34 | 117.30 | 118.48 | 117.70 | 2,687,400 |
11 Feb 2022 | 119.58 | 121.22 | 118.66 | 118.91 | 118.13 | 2,084,800 |
10 Feb 2022 | 121.42 | 122.94 | 119.85 | 120.37 | 119.58 | 2,448,900 |
09 Feb 2022 | 122.41 | 124.30 | 121.84 | 124.12 | 123.30 | 2,164,300 |
08 Feb 2022 | 119.76 | 121.28 | 119.12 | 121.02 | 120.22 | 1,569,600 |
07 Feb 2022 | 120.00 | 120.71 | 119.07 | 119.97 | 119.18 | 1,386,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |