Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.90 | 103.61 | 101.75 | 101.75 | 101.75 | 198,373 |
Jun 29, 2022 | 107.90 | 108.02 | 105.35 | 105.61 | 105.61 | 2,436,600 |
Jun 28, 2022 | 111.58 | 113.37 | 108.19 | 108.52 | 108.52 | 1,692,700 |
Jun 27, 2022 | 111.25 | 111.25 | 109.00 | 109.60 | 109.60 | 2,187,400 |
Jun 24, 2022 | 105.43 | 111.70 | 105.31 | 110.09 | 110.09 | 4,053,700 |
Jun 23, 2022 | 105.33 | 105.66 | 102.37 | 104.21 | 104.21 | 2,486,300 |
Jun 22, 2022 | 104.70 | 106.75 | 104.32 | 105.63 | 105.63 | 2,311,200 |
Jun 21, 2022 | 110.69 | 111.31 | 105.37 | 106.46 | 106.46 | 2,917,500 |
Jun 17, 2022 | 104.26 | 108.24 | 103.02 | 107.26 | 107.26 | 10,006,800 |
Jun 16, 2022 | 104.83 | 104.94 | 98.54 | 102.11 | 102.11 | 4,951,500 |
Jun 15, 2022 | 108.71 | 109.58 | 105.70 | 108.17 | 108.17 | 3,081,600 |
Jun 14, 2022 | 108.11 | 108.55 | 105.54 | 106.58 | 106.58 | 2,054,200 |
Jun 13, 2022 | 109.01 | 110.91 | 106.28 | 107.01 | 107.01 | 4,449,700 |
Jun 10, 2022 | 115.84 | 117.19 | 111.44 | 112.58 | 112.58 | 3,779,300 |
Jun 09, 2022 | 124.87 | 125.05 | 119.24 | 119.34 | 119.34 | 2,844,100 |
Jun 08, 2022 | 126.60 | 127.95 | 124.33 | 125.17 | 125.17 | 2,043,400 |
Jun 07, 2022 | 124.48 | 128.61 | 124.17 | 128.23 | 128.23 | 1,914,500 |
Jun 06, 2022 | 125.26 | 127.36 | 123.49 | 125.68 | 125.68 | 1,758,100 |
Jun 03, 2022 | 124.88 | 125.74 | 123.58 | 124.05 | 124.05 | 1,908,600 |
Jun 02, 2022 | 125.73 | 126.99 | 123.79 | 126.37 | 126.37 | 2,070,400 |
Jun 01, 2022 | 127.76 | 128.53 | 123.43 | 124.96 | 124.96 | 2,400,400 |
May 31, 2022 | 124.96 | 128.95 | 124.71 | 127.86 | 127.86 | 3,758,000 |
May 27, 2022 | 124.49 | 126.46 | 124.42 | 126.46 | 126.46 | 1,890,700 |
May 26, 2022 | 121.96 | 125.28 | 121.50 | 124.41 | 124.41 | 1,898,200 |
May 25, 2022 | 116.36 | 121.11 | 115.93 | 120.22 | 120.22 | 1,973,900 |
May 24, 2022 | 117.19 | 118.04 | 113.75 | 116.83 | 116.83 | 2,568,500 |
May 23, 2022 | 116.57 | 119.92 | 115.96 | 118.80 | 118.80 | 2,243,500 |
May 20, 2022 | 115.10 | 115.79 | 110.29 | 113.70 | 113.70 | 2,586,600 |
May 19, 2022 | 112.46 | 114.95 | 112.23 | 113.33 | 113.33 | 2,508,800 |
May 18, 2022 | 118.12 | 118.85 | 114.03 | 114.39 | 114.39 | 2,942,400 |
May 17, 2022 | 117.81 | 120.98 | 116.91 | 120.41 | 120.41 | 2,943,500 |
May 16, 2022 | 115.83 | 116.83 | 112.68 | 113.97 | 113.97 | 2,427,400 |
May 13, 2022 | 115.67 | 118.37 | 115.26 | 116.46 | 116.46 | 3,067,700 |
May 13, 2022 | 0.6 Dividend | |||||
May 12, 2022 | 116.00 | 117.88 | 111.58 | 114.15 | 113.55 | 3,952,000 |
May 11, 2022 | 121.26 | 124.59 | 119.40 | 119.59 | 118.96 | 2,785,600 |
May 10, 2022 | 123.87 | 124.99 | 117.49 | 121.03 | 120.39 | 2,981,800 |
May 09, 2022 | 124.78 | 126.46 | 122.32 | 123.22 | 122.57 | 2,852,100 |
May 06, 2022 | 129.85 | 130.29 | 125.69 | 127.04 | 126.37 | 2,434,200 |
May 05, 2022 | 132.00 | 133.41 | 129.02 | 130.33 | 129.64 | 2,605,000 |
May 04, 2022 | 128.72 | 134.46 | 128.22 | 134.30 | 133.59 | 2,266,500 |
May 03, 2022 | 127.51 | 130.29 | 126.27 | 128.65 | 127.97 | 2,096,000 |
May 02, 2022 | 125.54 | 126.85 | 123.75 | 126.64 | 125.97 | 2,266,200 |
Apr 29, 2022 | 128.85 | 131.00 | 124.36 | 124.62 | 123.96 | 2,806,300 |
Apr 28, 2022 | 125.77 | 130.51 | 125.13 | 129.38 | 128.70 | 3,265,200 |
Apr 27, 2022 | 120.98 | 126.56 | 119.88 | 124.35 | 123.70 | 5,465,100 |
Apr 26, 2022 | 133.63 | 136.29 | 132.14 | 132.23 | 131.53 | 2,764,100 |
Apr 25, 2022 | 133.92 | 136.85 | 131.25 | 136.46 | 135.74 | 2,573,800 |
Apr 22, 2022 | 139.22 | 139.50 | 135.07 | 135.28 | 134.57 | 2,458,600 |
Apr 21, 2022 | 143.13 | 144.73 | 139.63 | 139.98 | 139.24 | 1,925,300 |
Apr 20, 2022 | 142.73 | 144.24 | 141.05 | 141.85 | 141.10 | 2,035,700 |
Apr 19, 2022 | 138.09 | 142.35 | 138.09 | 141.59 | 140.85 | 3,119,200 |
Apr 18, 2022 | 132.23 | 139.13 | 132.00 | 137.98 | 137.25 | 2,731,300 |
Apr 14, 2022 | 132.73 | 134.46 | 132.18 | 132.59 | 131.89 | 2,289,100 |
Apr 13, 2022 | 130.48 | 132.97 | 130.31 | 132.62 | 131.92 | 1,704,100 |
Apr 12, 2022 | 130.91 | 135.00 | 130.63 | 132.23 | 131.53 | 2,026,100 |
Apr 11, 2022 | 131.95 | 133.95 | 130.94 | 131.23 | 130.54 | 1,858,000 |
Apr 08, 2022 | 130.41 | 132.64 | 129.68 | 131.76 | 131.07 | 2,597,200 |
Apr 07, 2022 | 130.04 | 132.74 | 126.83 | 129.31 | 128.63 | 4,729,800 |
Apr 06, 2022 | 130.22 | 131.04 | 128.67 | 129.28 | 128.60 | 3,611,400 |
Apr 05, 2022 | 130.94 | 132.35 | 130.07 | 130.42 | 129.73 | 2,333,500 |
Apr 04, 2022 | 130.97 | 132.87 | 129.23 | 131.67 | 130.98 | 2,230,200 |
Apr 01, 2022 | 133.02 | 134.05 | 130.06 | 130.89 | 130.20 | 2,829,600 |
Mar 31, 2022 | 133.92 | 136.14 | 131.29 | 131.29 | 130.60 | 3,273,000 |
Mar 30, 2022 | 135.70 | 137.32 | 133.56 | 134.47 | 133.76 | 2,795,600 |
Mar 29, 2022 | 136.29 | 137.86 | 135.02 | 135.69 | 134.98 | 2,236,600 |
Mar 28, 2022 | 134.95 | 134.95 | 131.12 | 133.25 | 132.55 | 2,747,600 |
Mar 25, 2022 | 136.09 | 136.85 | 134.66 | 135.88 | 135.17 | 2,240,600 |
Mar 24, 2022 | 135.21 | 135.70 | 133.28 | 135.07 | 134.36 | 1,883,800 |
Mar 23, 2022 | 136.77 | 137.94 | 132.88 | 133.99 | 133.29 | 1,994,700 |
Mar 22, 2022 | 136.36 | 140.70 | 135.91 | 138.17 | 137.44 | 2,964,500 |
Mar 21, 2022 | 138.20 | 138.89 | 133.26 | 134.44 | 133.73 | 4,071,300 |
Mar 18, 2022 | 134.03 | 138.52 | 134.03 | 138.21 | 137.48 | 6,579,300 |
Mar 17, 2022 | 132.07 | 137.56 | 131.16 | 137.55 | 136.83 | 3,154,000 |
Mar 16, 2022 | 136.99 | 141.20 | 134.73 | 137.84 | 137.12 | 3,376,800 |
Mar 15, 2022 | 133.73 | 136.79 | 132.85 | 134.27 | 133.56 | 2,853,300 |
Mar 14, 2022 | 132.95 | 136.38 | 132.40 | 133.67 | 132.97 | 3,001,400 |
Mar 11, 2022 | 131.46 | 133.11 | 129.67 | 130.09 | 129.41 | 2,514,500 |
Mar 10, 2022 | 129.00 | 132.10 | 127.08 | 130.26 | 129.58 | 3,328,500 |
Mar 09, 2022 | 132.18 | 135.01 | 130.98 | 131.91 | 131.22 | 3,061,600 |
Mar 08, 2022 | 125.93 | 130.75 | 122.43 | 126.08 | 125.42 | 3,683,400 |
Mar 07, 2022 | 132.49 | 132.81 | 124.70 | 124.80 | 124.14 | 4,877,900 |
Mar 04, 2022 | 135.01 | 135.17 | 131.02 | 134.12 | 133.42 | 3,864,500 |
Mar 03, 2022 | 142.12 | 142.66 | 136.01 | 138.52 | 137.79 | 3,837,300 |
Mar 02, 2022 | 141.95 | 143.84 | 139.11 | 141.20 | 140.46 | 3,700,800 |
Mar 01, 2022 | 152.38 | 152.49 | 140.15 | 140.68 | 139.94 | 4,335,700 |
Feb 28, 2022 | 148.98 | 153.51 | 147.89 | 153.27 | 152.46 | 3,408,000 |
Feb 25, 2022 | 148.82 | 154.33 | 148.53 | 153.59 | 152.78 | 2,019,500 |
Feb 24, 2022 | 143.01 | 148.14 | 141.03 | 147.77 | 146.99 | 3,693,300 |
Feb 23, 2022 | 153.83 | 154.65 | 148.80 | 149.47 | 148.68 | 2,942,800 |
Feb 22, 2022 | 153.52 | 155.09 | 151.18 | 152.93 | 152.13 | 2,095,700 |
Feb 18, 2022 | 153.76 | 157.28 | 153.30 | 153.96 | 153.15 | 3,158,300 |
Feb 17, 2022 | 157.09 | 157.82 | 153.10 | 154.36 | 153.55 | 2,201,500 |
Feb 16, 2022 | 157.46 | 160.54 | 157.09 | 158.86 | 158.02 | 1,761,800 |
Feb 15, 2022 | 156.99 | 159.63 | 156.37 | 158.89 | 158.05 | 2,090,200 |
Feb 14, 2022 | 156.60 | 158.09 | 154.35 | 155.14 | 154.32 | 2,598,300 |
Feb 11, 2022 | 156.19 | 160.38 | 154.73 | 156.00 | 155.18 | 3,041,600 |
Feb 11, 2022 | 0.6 Dividend | |||||
Feb 10, 2022 | 158.36 | 160.50 | 156.78 | 157.51 | 156.09 | 2,865,400 |
Feb 09, 2022 | 156.94 | 159.92 | 156.78 | 158.84 | 157.40 | 2,173,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |