Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 116.06 | 121.53 | 115.68 | 121.50 | 121.50 | 4,002,300 |
23 Jun 2022 | 111.51 | 115.01 | 111.51 | 115.00 | 115.00 | 1,719,800 |
22 Jun 2022 | 108.85 | 112.18 | 108.46 | 111.33 | 111.33 | 1,621,000 |
21 Jun 2022 | 109.41 | 110.48 | 109.03 | 109.89 | 109.89 | 1,488,000 |
17 Jun 2022 | 106.09 | 108.54 | 105.34 | 106.68 | 106.68 | 3,052,900 |
16 Jun 2022 | 107.22 | 107.44 | 104.72 | 106.09 | 106.09 | 2,141,200 |
15 Jun 2022 | 108.96 | 112.01 | 108.12 | 110.07 | 110.07 | 1,991,300 |
14 Jun 2022 | 107.49 | 109.50 | 106.61 | 107.68 | 107.68 | 1,615,800 |
14 Jun 2022 | 1.2 Dividend | |||||
13 Jun 2022 | 110.50 | 110.77 | 106.64 | 107.90 | 106.70 | 3,030,600 |
10 Jun 2022 | 118.18 | 119.43 | 114.68 | 114.85 | 113.57 | 2,461,400 |
09 Jun 2022 | 123.15 | 124.39 | 121.19 | 121.21 | 119.86 | 1,012,700 |
08 Jun 2022 | 125.16 | 125.55 | 122.74 | 123.15 | 121.78 | 865,100 |
07 Jun 2022 | 124.31 | 126.40 | 123.38 | 126.11 | 124.71 | 1,074,400 |
06 Jun 2022 | 126.76 | 127.91 | 125.08 | 125.32 | 123.93 | 974,900 |
03 Jun 2022 | 125.07 | 126.02 | 124.50 | 125.05 | 123.66 | 987,100 |
02 Jun 2022 | 123.92 | 127.11 | 123.37 | 127.09 | 125.68 | 1,263,900 |
01 Jun 2022 | 127.87 | 128.24 | 122.97 | 123.89 | 122.51 | 1,442,100 |
31 May 2022 | 129.07 | 129.28 | 125.04 | 127.09 | 125.68 | 2,412,900 |
27 May 2022 | 128.75 | 131.38 | 128.10 | 129.89 | 128.45 | 1,570,300 |
26 May 2022 | 123.55 | 128.15 | 123.55 | 127.73 | 126.31 | 1,795,800 |
25 May 2022 | 120.01 | 123.30 | 119.51 | 122.99 | 121.62 | 1,606,400 |
24 May 2022 | 120.67 | 120.87 | 115.86 | 120.34 | 119.00 | 1,906,800 |
23 May 2022 | 123.50 | 123.65 | 120.56 | 121.31 | 119.96 | 1,676,900 |
20 May 2022 | 121.13 | 124.10 | 119.00 | 121.78 | 120.43 | 1,880,500 |
19 May 2022 | 120.00 | 121.72 | 119.25 | 120.13 | 118.79 | 2,105,800 |
18 May 2022 | 123.89 | 124.61 | 120.96 | 121.31 | 119.96 | 1,570,400 |
17 May 2022 | 123.98 | 126.17 | 122.04 | 125.67 | 124.27 | 1,769,600 |
16 May 2022 | 121.67 | 122.70 | 118.93 | 121.09 | 119.74 | 1,267,600 |
13 May 2022 | 121.38 | 123.47 | 120.40 | 121.96 | 120.60 | 1,705,700 |
12 May 2022 | 113.91 | 119.80 | 112.65 | 119.24 | 117.91 | 2,407,400 |
11 May 2022 | 121.39 | 122.29 | 114.66 | 114.78 | 113.50 | 2,857,200 |
10 May 2022 | 124.72 | 125.84 | 121.02 | 122.90 | 121.53 | 1,580,000 |
09 May 2022 | 123.67 | 126.09 | 122.06 | 122.44 | 121.08 | 1,761,600 |
06 May 2022 | 127.35 | 127.90 | 123.46 | 125.83 | 124.43 | 1,493,900 |
05 May 2022 | 132.52 | 132.99 | 126.01 | 127.35 | 125.93 | 2,018,300 |
04 May 2022 | 128.39 | 135.39 | 127.62 | 134.76 | 133.26 | 1,761,100 |
03 May 2022 | 125.68 | 130.90 | 125.51 | 128.61 | 127.18 | 1,828,100 |
02 May 2022 | 124.30 | 125.69 | 122.22 | 125.28 | 123.89 | 1,990,200 |
29 Apr 2022 | 127.87 | 129.72 | 122.64 | 123.04 | 121.67 | 4,000,100 |
28 Apr 2022 | 131.00 | 132.41 | 126.94 | 129.36 | 127.92 | 2,873,700 |
27 Apr 2022 | 131.46 | 133.36 | 130.65 | 131.06 | 129.60 | 1,719,600 |
26 Apr 2022 | 135.81 | 136.10 | 131.43 | 131.45 | 129.99 | 1,603,400 |
25 Apr 2022 | 134.00 | 137.28 | 131.68 | 137.19 | 135.66 | 1,665,400 |
22 Apr 2022 | 139.29 | 139.71 | 134.11 | 134.25 | 132.76 | 1,836,500 |
21 Apr 2022 | 145.14 | 146.04 | 138.65 | 139.58 | 138.03 | 1,410,700 |
20 Apr 2022 | 145.66 | 145.86 | 142.71 | 143.40 | 141.81 | 1,445,400 |
19 Apr 2022 | 139.58 | 145.31 | 139.58 | 145.12 | 143.51 | 1,012,900 |
18 Apr 2022 | 138.56 | 139.82 | 137.44 | 139.31 | 137.76 | 933,200 |
14 Apr 2022 | 144.53 | 144.92 | 138.72 | 138.96 | 137.41 | 1,020,600 |
13 Apr 2022 | 143.41 | 143.87 | 141.56 | 143.58 | 141.98 | 1,222,600 |
12 Apr 2022 | 143.29 | 148.95 | 143.13 | 143.87 | 142.27 | 1,465,100 |
11 Apr 2022 | 145.41 | 145.94 | 142.90 | 143.07 | 141.48 | 1,284,100 |
08 Apr 2022 | 146.33 | 148.18 | 144.98 | 146.15 | 144.52 | 1,117,000 |
07 Apr 2022 | 147.49 | 148.27 | 144.36 | 146.50 | 144.87 | 1,737,800 |
06 Apr 2022 | 152.48 | 153.01 | 147.74 | 148.38 | 146.73 | 1,897,200 |
05 Apr 2022 | 155.10 | 156.15 | 153.76 | 154.85 | 153.13 | 1,852,600 |
04 Apr 2022 | 153.00 | 157.77 | 152.80 | 155.76 | 154.03 | 1,553,100 |
01 Apr 2022 | 152.40 | 153.54 | 151.67 | 152.86 | 151.16 | 1,207,700 |
31 Mar 2022 | 153.67 | 154.46 | 151.10 | 151.19 | 149.51 | 1,752,200 |
30 Mar 2022 | 155.15 | 155.96 | 152.24 | 153.10 | 151.40 | 1,103,200 |
29 Mar 2022 | 152.74 | 155.61 | 152.20 | 155.00 | 153.28 | 1,261,200 |
28 Mar 2022 | 148.00 | 150.34 | 147.57 | 150.27 | 148.60 | 1,053,600 |
25 Mar 2022 | 149.32 | 150.66 | 147.88 | 148.92 | 147.26 | 973,200 |
24 Mar 2022 | 147.37 | 148.96 | 145.70 | 148.77 | 147.12 | 936,900 |
23 Mar 2022 | 148.45 | 148.65 | 146.16 | 146.43 | 144.80 | 1,089,900 |
22 Mar 2022 | 146.73 | 149.76 | 146.12 | 149.44 | 147.78 | 1,452,600 |
21 Mar 2022 | 146.78 | 147.89 | 144.35 | 145.67 | 144.05 | 1,252,200 |
18 Mar 2022 | 146.77 | 148.00 | 145.24 | 146.75 | 145.12 | 5,104,600 |
17 Mar 2022 | 144.09 | 147.36 | 143.74 | 146.99 | 145.36 | 1,977,000 |
16 Mar 2022 | 141.89 | 146.90 | 141.00 | 145.15 | 143.54 | 2,115,100 |
15 Mar 2022 | 138.03 | 140.53 | 137.26 | 139.39 | 137.84 | 1,774,100 |
14 Mar 2022 | 136.63 | 138.91 | 135.55 | 136.94 | 135.42 | 1,665,900 |
14 Mar 2022 | 1.2 Dividend | |||||
11 Mar 2022 | 139.64 | 140.11 | 136.22 | 136.33 | 133.63 | 1,237,900 |
10 Mar 2022 | 136.91 | 139.00 | 135.10 | 138.58 | 135.83 | 1,653,300 |
09 Mar 2022 | 138.65 | 140.60 | 138.37 | 138.88 | 136.13 | 1,653,400 |
08 Mar 2022 | 134.39 | 138.84 | 133.07 | 134.88 | 132.21 | 1,732,700 |
07 Mar 2022 | 139.02 | 139.47 | 134.17 | 134.46 | 131.79 | 1,963,000 |
04 Mar 2022 | 141.57 | 141.80 | 137.76 | 138.75 | 136.00 | 2,047,100 |
03 Mar 2022 | 144.09 | 144.33 | 140.23 | 142.92 | 140.09 | 1,319,300 |
02 Mar 2022 | 141.38 | 143.97 | 140.31 | 142.98 | 140.15 | 1,234,200 |
01 Mar 2022 | 143.76 | 144.50 | 138.76 | 139.56 | 136.79 | 1,934,500 |
28 Feb 2022 | 142.54 | 145.11 | 141.75 | 144.56 | 141.69 | 1,551,900 |
25 Feb 2022 | 144.40 | 145.69 | 142.94 | 145.26 | 142.38 | 1,790,200 |
24 Feb 2022 | 135.45 | 143.50 | 134.13 | 142.74 | 139.91 | 2,896,800 |
23 Feb 2022 | 143.70 | 145.12 | 139.27 | 139.69 | 136.92 | 1,659,300 |
22 Feb 2022 | 142.74 | 145.18 | 141.28 | 142.21 | 139.39 | 1,428,000 |
18 Feb 2022 | 143.01 | 144.53 | 141.53 | 143.47 | 140.63 | 1,785,400 |
17 Feb 2022 | 144.52 | 146.01 | 142.82 | 143.42 | 140.58 | 2,244,000 |
16 Feb 2022 | 145.40 | 147.08 | 145.15 | 146.15 | 143.25 | 1,423,300 |
15 Feb 2022 | 146.80 | 148.70 | 145.94 | 146.58 | 143.67 | 1,849,500 |
14 Feb 2022 | 144.31 | 145.91 | 142.81 | 144.14 | 141.28 | 2,057,200 |
11 Feb 2022 | 148.78 | 149.47 | 143.44 | 144.25 | 141.39 | 2,244,300 |
10 Feb 2022 | 151.05 | 154.23 | 147.14 | 147.83 | 144.90 | 2,720,100 |
09 Feb 2022 | 153.73 | 156.00 | 152.94 | 153.26 | 150.22 | 2,270,500 |
08 Feb 2022 | 151.82 | 152.64 | 149.16 | 151.28 | 148.28 | 2,694,700 |
07 Feb 2022 | 149.49 | 154.24 | 148.27 | 151.84 | 148.83 | 3,357,300 |
04 Feb 2022 | 149.15 | 150.45 | 147.03 | 148.70 | 145.75 | 2,080,000 |
03 Feb 2022 | 152.90 | 154.18 | 147.68 | 147.97 | 145.04 | 2,111,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |