Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 240.00 | 243.58 | 235.48 | 242.94 | 242.94 | 990,061 |
20 May 2022 | 241.66 | 243.12 | 228.10 | 236.44 | 236.44 | 1,118,900 |
19 May 2022 | 234.68 | 243.12 | 233.88 | 239.08 | 239.08 | 1,067,900 |
18 May 2022 | 237.12 | 244.90 | 234.09 | 235.98 | 235.98 | 1,109,200 |
17 May 2022 | 232.49 | 239.33 | 231.23 | 239.23 | 239.23 | 1,141,400 |
16 May 2022 | 226.08 | 233.96 | 223.67 | 226.32 | 226.32 | 974,500 |
13 May 2022 | 217.30 | 231.21 | 215.50 | 228.82 | 228.82 | 1,078,500 |
12 May 2022 | 212.05 | 218.00 | 204.51 | 213.45 | 213.45 | 1,387,900 |
11 May 2022 | 221.00 | 227.95 | 212.63 | 213.03 | 213.03 | 1,203,900 |
10 May 2022 | 227.18 | 229.50 | 213.50 | 221.43 | 221.43 | 1,907,400 |
09 May 2022 | 238.00 | 239.40 | 220.77 | 221.64 | 221.64 | 2,422,200 |
06 May 2022 | 235.50 | 242.91 | 228.00 | 242.41 | 242.41 | 2,320,400 |
05 May 2022 | 238.00 | 243.18 | 221.34 | 236.50 | 236.50 | 3,740,500 |
04 May 2022 | 210.90 | 215.47 | 204.30 | 215.47 | 215.47 | 2,090,100 |
03 May 2022 | 190.57 | 198.44 | 190.37 | 197.12 | 197.12 | 928,300 |
02 May 2022 | 191.93 | 194.35 | 185.15 | 191.42 | 191.42 | 1,020,600 |
29 Apr 2022 | 195.36 | 202.06 | 191.80 | 192.83 | 192.83 | 986,900 |
28 Apr 2022 | 194.19 | 196.29 | 187.78 | 195.26 | 195.26 | 942,300 |
27 Apr 2022 | 187.36 | 196.38 | 187.36 | 192.23 | 192.23 | 1,006,900 |
26 Apr 2022 | 197.04 | 198.50 | 187.63 | 187.76 | 187.76 | 1,013,000 |
25 Apr 2022 | 198.10 | 200.19 | 191.10 | 198.46 | 198.46 | 1,530,000 |
22 Apr 2022 | 207.52 | 210.70 | 200.37 | 200.64 | 200.64 | 877,300 |
21 Apr 2022 | 220.98 | 222.70 | 206.10 | 207.24 | 207.24 | 1,190,600 |
20 Apr 2022 | 221.67 | 222.21 | 215.58 | 217.19 | 217.19 | 774,000 |
19 Apr 2022 | 210.14 | 218.73 | 207.17 | 218.15 | 218.15 | 718,300 |
18 Apr 2022 | 210.85 | 213.44 | 208.44 | 209.67 | 209.67 | 565,900 |
14 Apr 2022 | 212.97 | 215.22 | 210.22 | 210.89 | 210.89 | 572,600 |
13 Apr 2022 | 206.77 | 212.70 | 206.02 | 212.50 | 212.50 | 517,400 |
12 Apr 2022 | 208.70 | 212.99 | 202.48 | 205.02 | 205.02 | 710,100 |
11 Apr 2022 | 207.34 | 209.15 | 201.46 | 206.00 | 206.00 | 1,054,000 |
08 Apr 2022 | 212.66 | 214.69 | 206.20 | 211.00 | 211.00 | 736,900 |
07 Apr 2022 | 212.00 | 215.00 | 205.82 | 211.85 | 211.85 | 847,200 |
06 Apr 2022 | 215.95 | 215.95 | 205.51 | 211.47 | 211.47 | 1,381,700 |
05 Apr 2022 | 226.99 | 228.26 | 217.08 | 217.30 | 217.30 | 1,136,100 |
04 Apr 2022 | 224.14 | 226.36 | 220.14 | 226.04 | 226.04 | 744,000 |
01 Apr 2022 | 224.00 | 228.38 | 222.38 | 224.92 | 224.92 | 864,500 |
31 Mar 2022 | 222.33 | 230.00 | 221.07 | 221.15 | 221.15 | 1,141,500 |
30 Mar 2022 | 220.88 | 226.60 | 219.42 | 223.15 | 223.15 | 934,100 |
29 Mar 2022 | 218.00 | 223.89 | 214.13 | 222.48 | 222.48 | 859,500 |
28 Mar 2022 | 217.41 | 218.97 | 210.33 | 214.34 | 214.34 | 832,800 |
25 Mar 2022 | 214.11 | 218.02 | 212.42 | 217.58 | 217.58 | 836,300 |
24 Mar 2022 | 208.00 | 214.68 | 206.48 | 214.15 | 214.15 | 753,000 |
23 Mar 2022 | 203.21 | 212.22 | 202.66 | 208.21 | 208.21 | 903,500 |
22 Mar 2022 | 198.98 | 206.35 | 197.91 | 205.60 | 205.60 | 990,600 |
21 Mar 2022 | 199.02 | 200.63 | 193.00 | 198.68 | 198.68 | 818,500 |
18 Mar 2022 | 196.65 | 199.07 | 194.65 | 198.24 | 198.24 | 1,347,100 |
17 Mar 2022 | 187.84 | 196.60 | 187.84 | 196.37 | 196.37 | 706,600 |
17 Mar 2022 | 0.395 Dividend | |||||
16 Mar 2022 | 185.87 | 193.98 | 185.76 | 191.25 | 190.85 | 890,700 |
15 Mar 2022 | 175.36 | 182.70 | 172.78 | 181.95 | 181.57 | 834,400 |
14 Mar 2022 | 184.87 | 186.17 | 175.26 | 176.29 | 175.93 | 973,200 |
11 Mar 2022 | 188.77 | 191.45 | 184.64 | 184.76 | 184.38 | 769,600 |
10 Mar 2022 | 184.62 | 189.31 | 183.51 | 188.37 | 187.98 | 785,600 |
09 Mar 2022 | 188.54 | 189.93 | 182.23 | 187.13 | 186.74 | 1,332,400 |
08 Mar 2022 | 171.53 | 184.62 | 170.01 | 180.74 | 180.37 | 1,463,500 |
07 Mar 2022 | 180.58 | 181.81 | 171.14 | 172.09 | 171.73 | 1,051,400 |
04 Mar 2022 | 182.99 | 184.76 | 174.72 | 179.07 | 178.70 | 1,313,900 |
03 Mar 2022 | 193.50 | 194.83 | 184.51 | 186.33 | 185.95 | 1,071,900 |
02 Mar 2022 | 189.15 | 192.11 | 183.77 | 191.12 | 190.73 | 840,600 |
01 Mar 2022 | 194.48 | 196.94 | 184.24 | 186.44 | 186.05 | 992,000 |
28 Feb 2022 | 192.60 | 200.88 | 190.53 | 195.89 | 195.49 | 1,583,600 |
25 Feb 2022 | 184.40 | 192.00 | 180.18 | 191.95 | 191.55 | 1,135,300 |
24 Feb 2022 | 172.26 | 184.96 | 169.93 | 184.20 | 183.82 | 1,979,800 |
23 Feb 2022 | 193.00 | 196.12 | 180.82 | 182.00 | 181.62 | 1,644,000 |
22 Feb 2022 | 189.10 | 199.63 | 188.60 | 191.85 | 191.45 | 1,635,500 |
18 Feb 2022 | 200.02 | 201.41 | 187.01 | 190.76 | 190.37 | 3,060,900 |
17 Feb 2022 | 218.49 | 221.00 | 194.83 | 197.02 | 196.61 | 6,180,600 |
16 Feb 2022 | 241.01 | 247.98 | 236.20 | 246.00 | 245.49 | 1,394,800 |
15 Feb 2022 | 232.12 | 242.87 | 232.12 | 241.39 | 240.89 | 1,042,100 |
14 Feb 2022 | 230.18 | 233.88 | 224.91 | 227.68 | 227.21 | 875,100 |
11 Feb 2022 | 233.47 | 239.09 | 228.61 | 230.89 | 230.41 | 1,009,800 |
10 Feb 2022 | 233.45 | 244.31 | 232.15 | 236.04 | 235.55 | 795,700 |
09 Feb 2022 | 231.08 | 237.82 | 231.08 | 236.43 | 235.94 | 972,400 |
08 Feb 2022 | 218.93 | 227.41 | 218.29 | 226.69 | 226.22 | 1,128,400 |
07 Feb 2022 | 217.46 | 223.88 | 217.22 | 219.78 | 219.33 | 780,100 |
04 Feb 2022 | 214.50 | 219.00 | 213.45 | 216.02 | 215.57 | 720,600 |
03 Feb 2022 | 218.00 | 220.99 | 214.58 | 215.06 | 214.62 | 654,300 |
02 Feb 2022 | 225.91 | 226.96 | 220.97 | 221.49 | 221.03 | 818,600 |
01 Feb 2022 | 227.56 | 229.41 | 219.85 | 225.20 | 224.73 | 916,700 |
31 Jan 2022 | 207.00 | 220.96 | 207.00 | 220.74 | 220.28 | 1,137,000 |
28 Jan 2022 | 204.83 | 206.45 | 197.00 | 206.23 | 205.80 | 819,500 |
27 Jan 2022 | 212.83 | 214.89 | 203.22 | 205.43 | 205.01 | 942,500 |
26 Jan 2022 | 211.55 | 214.65 | 202.56 | 205.62 | 205.20 | 1,082,600 |
25 Jan 2022 | 208.11 | 210.84 | 204.14 | 206.01 | 205.58 | 1,231,900 |
24 Jan 2022 | 205.96 | 212.78 | 197.14 | 211.92 | 211.48 | 1,994,700 |
21 Jan 2022 | 214.04 | 219.49 | 207.74 | 212.75 | 212.31 | 1,345,200 |
20 Jan 2022 | 220.69 | 227.27 | 214.80 | 217.15 | 216.70 | 1,190,800 |
19 Jan 2022 | 227.82 | 229.19 | 219.58 | 219.69 | 219.24 | 705,600 |
18 Jan 2022 | 230.97 | 232.27 | 224.32 | 226.30 | 225.83 | 773,900 |
14 Jan 2022 | 232.00 | 235.88 | 228.93 | 233.67 | 233.19 | 557,100 |
13 Jan 2022 | 242.96 | 246.79 | 234.52 | 235.23 | 234.74 | 610,700 |
12 Jan 2022 | 245.00 | 248.00 | 239.57 | 241.07 | 240.57 | 1,143,300 |
11 Jan 2022 | 227.66 | 240.90 | 227.15 | 240.17 | 239.67 | 987,000 |
10 Jan 2022 | 231.00 | 233.00 | 220.08 | 226.97 | 226.50 | 1,105,400 |
07 Jan 2022 | 234.01 | 238.87 | 231.73 | 236.02 | 235.53 | 795,700 |
06 Jan 2022 | 234.00 | 235.67 | 227.17 | 233.38 | 232.90 | 1,002,400 |
05 Jan 2022 | 240.00 | 247.43 | 235.38 | 235.64 | 235.15 | 1,072,100 |
04 Jan 2022 | 239.02 | 247.95 | 238.47 | 242.58 | 242.08 | 1,142,500 |
03 Jan 2022 | 236.73 | 239.05 | 229.40 | 236.67 | 236.18 | 1,130,500 |
31 Dec 2021 | 234.01 | 237.13 | 233.47 | 233.77 | 233.29 | 380,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |