Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 197.20 | 199.15 | 196.62 | 222.50 | 222.50 | 2,929 |
13 May 2022 | 196.93 | 200.32 | 196.12 | 222.50 | 222.50 | 3,047 |
12 May 2022 | 194.51 | 195.85 | 190.49 | 222.50 | 222.50 | 6,379 |
12 May 2022 | 0.375 Dividend | |||||
11 May 2022 | 196.65 | 197.93 | 191.87 | 222.50 | 222.13 | 10,072 |
10 May 2022 | 196.66 | 197.45 | 191.59 | 222.50 | 222.13 | 1,577 |
09 May 2022 | 200.75 | 200.75 | 193.66 | 222.50 | 222.13 | 3,909 |
06 May 2022 | 204.50 | 205.03 | 200.35 | 222.50 | 222.13 | 7,263 |
05 May 2022 | 212.89 | 213.02 | 205.81 | 222.50 | 222.13 | 5,907 |
04 May 2022 | 209.23 | 210.81 | 205.44 | 222.50 | 222.13 | 6,755 |
03 May 2022 | 213.38 | 213.61 | 206.68 | 222.50 | 222.13 | 3,305 |
29 Apr 2022 | 217.88 | 220.65 | 215.53 | 222.50 | 222.13 | 8,035 |
28 Apr 2022 | 220.12 | 224.12 | 219.63 | 222.50 | 222.13 | 10,530 |
27 Apr 2022 | 211.66 | 221.03 | 211.66 | 222.50 | 222.13 | 10,328 |
26 Apr 2022 | 207.78 | 207.90 | 202.60 | 222.50 | 222.13 | 3,645 |
25 Apr 2022 | 206.35 | 208.71 | 205.42 | 222.50 | 222.13 | 1,602 |
22 Apr 2022 | 215.78 | 216.34 | 210.53 | 222.50 | 222.13 | 2,562 |
21 Apr 2022 | 219.51 | 223.68 | 217.19 | 222.50 | 222.13 | 2,305 |
20 Apr 2022 | 218.94 | 220.71 | 218.17 | 222.50 | 222.13 | 2,888 |
19 Apr 2022 | 213.10 | 215.41 | 213.10 | 222.50 | 222.13 | 5,591 |
14 Apr 2022 | 214.27 | 215.85 | 213.10 | 222.50 | 222.13 | 9,380 |
13 Apr 2022 | 212.40 | 212.54 | 208.04 | 222.50 | 222.13 | 11,168 |
12 Apr 2022 | 216.50 | 216.76 | 211.83 | 222.50 | 222.13 | 4,106 |
11 Apr 2022 | 215.30 | 216.95 | 213.77 | 222.50 | 222.13 | 2,285 |
08 Apr 2022 | 214.94 | 219.15 | 213.47 | 222.50 | 222.13 | 6,000 |
07 Apr 2022 | 218.30 | 218.64 | 213.94 | 222.50 | 222.13 | 3,594 |
06 Apr 2022 | 222.55 | 223.99 | 219.31 | 222.50 | 222.13 | 4,350 |
05 Apr 2022 | 227.30 | 228.44 | 225.47 | 222.50 | 222.13 | 2,570 |
04 Apr 2022 | 226.50 | 229.16 | 225.19 | 222.50 | 222.13 | 16,041 |
01 Apr 2022 | 223.08 | 226.35 | 222.81 | 222.50 | 222.13 | 3,550 |
31 Mar 2022 | 224.65 | 224.65 | 220.57 | 222.50 | 222.13 | 3,850 |
30 Mar 2022 | 227.00 | 227.00 | 223.13 | 222.50 | 222.13 | 15,338 |
29 Mar 2022 | 224.95 | 228.06 | 223.00 | 222.50 | 222.13 | 2,061 |
28 Mar 2022 | 218.68 | 220.17 | 217.69 | 222.50 | 222.13 | 8,354 |
25 Mar 2022 | 217.31 | 218.85 | 216.30 | 222.50 | 222.13 | 185,875 |
24 Mar 2022 | 216.25 | 216.55 | 214.36 | 222.50 | 222.13 | 2,843 |
23 Mar 2022 | 215.54 | 216.82 | 214.54 | 222.50 | 222.13 | 1,841 |
22 Mar 2022 | 217.92 | 219.46 | 217.40 | 222.50 | 222.13 | 3,079 |
21 Mar 2022 | 217.69 | 217.69 | 214.56 | 222.50 | 222.13 | 9,007 |
18 Mar 2022 | 211.70 | 217.49 | 211.70 | 222.50 | 222.13 | 15,210 |
17 Mar 2022 | 209.93 | 212.84 | 209.03 | 222.50 | 222.13 | 8,572 |
16 Mar 2022 | 210.04 | 213.40 | 207.54 | 222.50 | 222.13 | 15,609 |
15 Mar 2022 | 202.09 | 204.14 | 201.25 | 222.50 | 222.13 | 5,541 |
14 Mar 2022 | 198.42 | 204.26 | 197.71 | 222.50 | 222.13 | 8,744 |
11 Mar 2022 | 201.00 | 201.00 | 197.51 | 222.50 | 222.13 | 2,845 |
10 Mar 2022 | 196.95 | 199.76 | 196.30 | 222.50 | 222.13 | 9,566 |
09 Mar 2022 | 196.50 | 199.84 | 195.33 | 222.50 | 222.13 | 4,545 |
08 Mar 2022 | 190.12 | 196.40 | 187.09 | 222.50 | 222.13 | 17,977 |
07 Mar 2022 | 199.95 | 200.18 | 190.33 | 222.50 | 222.13 | 14,898 |
04 Mar 2022 | 205.04 | 206.18 | 197.07 | 222.50 | 222.13 | 9,010 |
03 Mar 2022 | 208.42 | 211.88 | 207.69 | 222.50 | 222.13 | 10,122 |
02 Mar 2022 | 207.21 | 210.48 | 206.54 | 222.50 | 222.13 | 3,912 |
01 Mar 2022 | 215.61 | 215.61 | 207.53 | 222.50 | 222.13 | 5,932 |
28 Feb 2022 | 216.00 | 218.12 | 214.76 | 222.50 | 222.13 | 13,386 |
25 Feb 2022 | 218.14 | 220.63 | 214.51 | 222.50 | 222.13 | 13,746 |
24 Feb 2022 | 201.44 | 213.67 | 201.44 | 222.50 | 222.13 | 35,210 |
23 Feb 2022 | 223.03 | 223.09 | 217.40 | 222.50 | 222.13 | 12,575 |
22 Feb 2022 | 220.00 | 224.25 | 220.00 | 222.50 | 222.13 | 21,394 |
21 Feb 2022 | 222.50 | 222.50 | 222.50 | 222.50 | 222.13 | - |
18 Feb 2022 | 224.60 | 225.37 | 221.87 | 222.50 | 222.13 | 10,206 |
17 Feb 2022 | 228.00 | 229.77 | 224.75 | 222.50 | 222.13 | 15,815 |
16 Feb 2022 | 227.66 | 229.08 | 225.78 | 222.50 | 222.13 | 21,673 |
15 Feb 2022 | 227.50 | 229.13 | 225.09 | 222.50 | 222.13 | 4,705 |
14 Feb 2022 | 221.13 | 227.18 | 220.93 | 222.50 | 222.13 | 44,258 |
11 Feb 2022 | 224.56 | 228.63 | 223.93 | 222.50 | 222.13 | 37,693 |
10 Feb 2022 | 228.79 | 229.79 | 225.97 | 222.50 | 222.13 | 2,897 |
10 Feb 2022 | 0.375 Dividend | |||||
09 Feb 2022 | 230.27 | 233.11 | 230.03 | 222.50 | 221.75 | 8,025 |
08 Feb 2022 | 227.30 | 228.04 | 224.96 | 222.50 | 221.75 | 12,273 |
07 Feb 2022 | 228.40 | 229.77 | 226.33 | 222.50 | 221.75 | 4,528 |
04 Feb 2022 | 225.00 | 228.99 | 225.12 | 222.50 | 221.75 | 16,754 |
03 Feb 2022 | 232.66 | 233.20 | 230.79 | 222.50 | 221.75 | 3,690 |
02 Feb 2022 | 232.07 | 235.33 | 230.33 | 222.50 | 221.75 | 5,245 |
01 Feb 2022 | 225.00 | 234.45 | 225.00 | 222.50 | 221.75 | 13,102 |
31 Jan 2022 | 226.00 | 226.20 | 222.23 | 222.50 | 221.75 | 24,611 |
28 Jan 2022 | 220.79 | 224.62 | 216.36 | 222.50 | 221.75 | 37,299 |
27 Jan 2022 | 210.00 | 210.70 | 206.40 | 222.50 | 221.75 | 2,015 |
26 Jan 2022 | 204.73 | 210.77 | 203.52 | 222.50 | 221.75 | 1,904 |
25 Jan 2022 | 200.40 | 204.60 | 197.02 | 222.50 | 221.75 | 3,774 |
24 Jan 2022 | 206.05 | 206.05 | 195.92 | 222.50 | 221.75 | 19,976 |
21 Jan 2022 | 213.50 | 215.84 | 209.36 | 222.50 | 221.75 | 7,933 |
20 Jan 2022 | 215.20 | 219.24 | 214.20 | 222.50 | 221.75 | 9,259 |
19 Jan 2022 | 215.58 | 217.93 | 211.80 | 222.50 | 221.75 | 8,507 |
18 Jan 2022 | 215.93 | 216.69 | 214.51 | 222.50 | 221.75 | 16,672 |
17 Jan 2022 | 222.50 | 222.50 | 222.50 | 222.50 | 221.75 | - |
14 Jan 2022 | 215.70 | 217.91 | 213.36 | 222.50 | 221.75 | 4,815 |
13 Jan 2022 | 216.94 | 220.35 | 215.89 | 222.50 | 221.75 | 6,435 |
12 Jan 2022 | 215.77 | 217.55 | 214.10 | 222.50 | 221.75 | 4,171 |
11 Jan 2022 | 211.84 | 214.23 | 208.96 | 222.50 | 221.75 | 9,881 |
10 Jan 2022 | 213.18 | 214.75 | 206.67 | 222.50 | 221.75 | 14,510 |
07 Jan 2022 | 216.73 | 220.10 | 215.92 | 222.50 | 221.75 | 6,308 |
06 Jan 2022 | 217.85 | 221.75 | 217.60 | 222.50 | 221.75 | 11,430 |
05 Jan 2022 | 223.17 | 225.17 | 221.86 | 222.50 | 221.75 | 5,814 |
04 Jan 2022 | 221.63 | 226.66 | 221.63 | 222.50 | 221.75 | 9,973 |
31 Dec 2021 | 216.58 | 217.66 | 216.27 | 222.50 | 221.75 | 187 |
30 Dec 2021 | 218.20 | 218.87 | 217.27 | 222.50 | 221.75 | 4,730 |
29 Dec 2021 | 218.00 | 218.68 | 217.50 | 222.50 | 221.75 | 2,406 |
24 Dec 2021 | 222.50 | 222.50 | 222.50 | 222.50 | 221.75 | - |
23 Dec 2021 | 218.40 | 218.45 | 216.82 | 222.50 | 221.75 | 7,914 |
22 Dec 2021 | 214.99 | 218.82 | 213.64 | 222.50 | 221.75 | 23,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |