Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 133.86 | 130.30 | 128.81 | 129.77 | 129.77 | 2,456,765 |
28 Jun 2022 | 133.86 | 134.57 | 130.15 | 130.33 | 130.33 | 2,408,300 |
27 Jun 2022 | 134.41 | 134.67 | 132.29 | 132.80 | 132.80 | 2,388,600 |
24 Jun 2022 | 131.53 | 134.55 | 131.24 | 134.33 | 134.33 | 3,659,300 |
23 Jun 2022 | 130.21 | 131.07 | 128.50 | 130.15 | 130.15 | 2,241,000 |
22 Jun 2022 | 128.77 | 131.59 | 128.19 | 130.40 | 130.40 | 2,900,200 |
21 Jun 2022 | 130.34 | 131.08 | 129.27 | 130.01 | 130.01 | 3,728,400 |
17 Jun 2022 | 130.77 | 131.88 | 128.72 | 129.84 | 129.84 | 7,180,900 |
16 Jun 2022 | 132.55 | 132.55 | 130.33 | 130.94 | 130.94 | 3,728,200 |
15 Jun 2022 | 135.76 | 136.68 | 133.06 | 134.33 | 134.33 | 3,271,100 |
14 Jun 2022 | 136.68 | 138.35 | 134.40 | 135.25 | 135.25 | 2,675,200 |
13 Jun 2022 | 136.73 | 138.34 | 135.62 | 136.37 | 136.37 | 4,116,000 |
10 Jun 2022 | 142.00 | 142.47 | 137.58 | 137.65 | 137.65 | 5,883,900 |
09 Jun 2022 | 145.51 | 147.19 | 144.14 | 144.18 | 144.18 | 2,168,300 |
08 Jun 2022 | 145.56 | 146.61 | 144.29 | 145.42 | 145.42 | 1,711,400 |
07 Jun 2022 | 145.44 | 146.99 | 143.82 | 146.87 | 146.87 | 1,805,300 |
06 Jun 2022 | 146.39 | 147.30 | 145.65 | 146.21 | 146.21 | 1,575,600 |
03 Jun 2022 | 147.00 | 147.47 | 145.32 | 145.97 | 145.97 | 1,876,300 |
02 Jun 2022 | 147.52 | 148.29 | 144.50 | 148.18 | 148.18 | 1,901,400 |
01 Jun 2022 | 149.33 | 149.49 | 145.60 | 146.42 | 146.42 | 2,410,400 |
31 May 2022 | 148.27 | 149.84 | 145.93 | 149.29 | 149.29 | 4,144,000 |
27 May 2022 | 148.21 | 149.52 | 147.87 | 149.51 | 149.51 | 1,776,700 |
26 May 2022 | 146.74 | 148.81 | 146.70 | 147.04 | 147.04 | 2,127,300 |
25 May 2022 | 145.43 | 146.16 | 143.55 | 145.79 | 145.79 | 1,876,900 |
24 May 2022 | 144.35 | 146.22 | 141.00 | 145.75 | 145.75 | 2,638,800 |
23 May 2022 | 144.58 | 145.97 | 144.01 | 144.38 | 144.38 | 2,836,100 |
20 May 2022 | 147.54 | 147.94 | 141.09 | 143.83 | 143.83 | 4,195,400 |
19 May 2022 | 146.20 | 148.90 | 144.11 | 146.96 | 146.96 | 2,746,700 |
19 May 2022 | 1.49 Dividend | |||||
18 May 2022 | 151.59 | 151.71 | 148.47 | 148.93 | 147.44 | 2,958,700 |
17 May 2022 | 151.99 | 152.50 | 150.52 | 152.34 | 150.82 | 2,106,800 |
16 May 2022 | 149.22 | 150.83 | 146.31 | 150.50 | 148.99 | 2,713,700 |
13 May 2022 | 150.21 | 150.35 | 147.97 | 149.30 | 147.81 | 2,753,300 |
12 May 2022 | 146.59 | 149.62 | 146.01 | 149.59 | 148.09 | 2,819,000 |
11 May 2022 | 149.99 | 150.13 | 146.17 | 146.41 | 144.95 | 2,748,000 |
10 May 2022 | 154.00 | 154.04 | 148.14 | 149.12 | 147.63 | 3,503,200 |
09 May 2022 | 148.44 | 153.77 | 147.94 | 152.38 | 150.86 | 4,163,100 |
06 May 2022 | 149.27 | 149.77 | 146.69 | 149.53 | 148.03 | 2,470,300 |
05 May 2022 | 153.17 | 153.65 | 148.23 | 149.46 | 147.96 | 3,315,900 |
04 May 2022 | 149.00 | 154.66 | 147.88 | 154.23 | 152.69 | 3,694,200 |
03 May 2022 | 146.21 | 148.85 | 145.92 | 148.08 | 146.60 | 2,508,700 |
02 May 2022 | 144.51 | 147.50 | 143.78 | 145.91 | 144.45 | 3,717,300 |
29 Apr 2022 | 147.30 | 148.56 | 143.87 | 144.22 | 142.78 | 4,152,300 |
28 Apr 2022 | 144.75 | 147.73 | 144.12 | 147.14 | 145.67 | 2,537,700 |
27 Apr 2022 | 144.78 | 146.08 | 143.73 | 144.21 | 142.77 | 3,124,300 |
26 Apr 2022 | 145.41 | 146.98 | 142.87 | 144.22 | 142.78 | 4,840,400 |
25 Apr 2022 | 148.71 | 149.03 | 145.88 | 148.60 | 147.11 | 3,432,200 |
22 Apr 2022 | 150.80 | 150.99 | 148.24 | 149.17 | 147.68 | 3,157,400 |
21 Apr 2022 | 151.98 | 153.10 | 151.31 | 151.77 | 150.25 | 2,337,200 |
20 Apr 2022 | 150.81 | 152.50 | 150.53 | 150.59 | 149.08 | 1,979,900 |
19 Apr 2022 | 146.85 | 150.59 | 146.85 | 150.10 | 148.60 | 2,296,000 |
18 Apr 2022 | 147.45 | 148.33 | 145.75 | 146.18 | 144.72 | 1,775,800 |
14 Apr 2022 | 148.65 | 149.59 | 147.21 | 147.38 | 145.91 | 2,331,100 |
13 Apr 2022 | 148.52 | 149.17 | 147.57 | 148.66 | 147.17 | 1,992,100 |
12 Apr 2022 | 151.34 | 151.53 | 148.09 | 148.58 | 147.09 | 2,612,900 |
11 Apr 2022 | 150.45 | 152.22 | 149.96 | 150.12 | 148.62 | 2,478,800 |
08 Apr 2022 | 151.00 | 151.65 | 149.38 | 149.81 | 148.31 | 2,790,500 |
07 Apr 2022 | 149.39 | 150.47 | 147.56 | 149.95 | 148.45 | 2,199,000 |
06 Apr 2022 | 147.33 | 150.39 | 147.05 | 150.30 | 148.80 | 2,705,500 |
05 Apr 2022 | 148.65 | 150.63 | 148.51 | 148.90 | 147.41 | 2,148,600 |
04 Apr 2022 | 149.06 | 150.01 | 146.08 | 149.53 | 148.03 | 2,631,800 |
01 Apr 2022 | 149.63 | 149.86 | 146.85 | 149.69 | 148.19 | 2,196,400 |
31 Mar 2022 | 150.45 | 151.25 | 148.80 | 148.88 | 147.39 | 3,193,800 |
30 Mar 2022 | 151.33 | 153.26 | 150.77 | 151.43 | 149.91 | 2,395,100 |
29 Mar 2022 | 151.00 | 152.92 | 150.04 | 152.08 | 150.56 | 2,693,200 |
28 Mar 2022 | 149.93 | 150.13 | 147.19 | 149.47 | 147.97 | 2,679,900 |
25 Mar 2022 | 149.27 | 151.18 | 148.91 | 150.46 | 148.95 | 2,247,800 |
24 Mar 2022 | 148.12 | 149.23 | 147.40 | 148.98 | 147.49 | 2,028,100 |
23 Mar 2022 | 149.69 | 149.78 | 147.56 | 147.68 | 146.20 | 2,637,200 |
22 Mar 2022 | 149.45 | 150.84 | 148.50 | 149.94 | 148.44 | 4,252,000 |
21 Mar 2022 | 148.69 | 149.74 | 147.40 | 148.58 | 147.09 | 4,514,900 |
18 Mar 2022 | 147.07 | 148.45 | 145.22 | 148.32 | 146.84 | 7,882,100 |
17 Mar 2022 | 145.31 | 147.71 | 144.15 | 147.69 | 146.21 | 2,786,700 |
16 Mar 2022 | 144.76 | 146.27 | 142.84 | 145.51 | 144.05 | 3,813,800 |
15 Mar 2022 | 144.87 | 145.48 | 142.59 | 144.31 | 142.87 | 3,337,300 |
14 Mar 2022 | 141.45 | 145.29 | 141.45 | 143.48 | 142.04 | 3,910,100 |
11 Mar 2022 | 143.47 | 144.48 | 140.83 | 140.96 | 139.55 | 4,149,400 |
10 Mar 2022 | 145.34 | 145.96 | 143.33 | 143.93 | 142.49 | 3,794,000 |
09 Mar 2022 | 147.86 | 149.26 | 146.49 | 146.60 | 145.13 | 3,337,300 |
08 Mar 2022 | 145.24 | 149.47 | 143.26 | 145.40 | 143.95 | 4,605,300 |
07 Mar 2022 | 145.74 | 145.74 | 142.57 | 143.28 | 141.85 | 4,554,000 |
04 Mar 2022 | 146.16 | 147.69 | 145.74 | 146.73 | 145.26 | 3,235,200 |
03 Mar 2022 | 148.52 | 149.99 | 147.52 | 148.30 | 146.82 | 3,804,200 |
02 Mar 2022 | 145.61 | 148.37 | 144.92 | 147.22 | 145.75 | 3,734,600 |
01 Mar 2022 | 148.58 | 149.02 | 144.15 | 144.75 | 143.30 | 3,313,900 |
28 Feb 2022 | 149.29 | 149.63 | 146.75 | 148.65 | 147.16 | 4,215,300 |
25 Feb 2022 | 144.41 | 151.76 | 144.35 | 150.51 | 149.00 | 6,732,700 |
24 Feb 2022 | 142.10 | 143.89 | 139.74 | 143.70 | 142.26 | 6,107,100 |
23 Feb 2022 | 146.75 | 147.33 | 144.13 | 144.38 | 142.94 | 3,846,600 |
22 Feb 2022 | 148.20 | 148.51 | 145.88 | 146.75 | 145.28 | 4,509,100 |
18 Feb 2022 | 148.20 | 149.71 | 147.24 | 147.62 | 146.14 | 5,018,800 |
17 Feb 2022 | 150.85 | 151.47 | 148.48 | 148.64 | 147.15 | 6,207,700 |
17 Feb 2022 | 1.49 Dividend | |||||
16 Feb 2022 | 157.00 | 158.00 | 154.11 | 155.63 | 152.60 | 4,470,000 |
15 Feb 2022 | 158.72 | 159.08 | 156.25 | 157.34 | 154.27 | 3,335,800 |
14 Feb 2022 | 159.35 | 159.59 | 155.36 | 158.01 | 154.93 | 4,634,400 |
11 Feb 2022 | 160.16 | 161.60 | 158.80 | 159.54 | 156.43 | 3,632,700 |
10 Feb 2022 | 162.01 | 162.79 | 159.02 | 159.74 | 156.63 | 3,633,200 |
09 Feb 2022 | 163.55 | 164.26 | 161.93 | 163.64 | 160.45 | 2,143,600 |
08 Feb 2022 | 161.43 | 163.11 | 160.32 | 162.41 | 159.25 | 2,373,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |