Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 155.66 | 157.08 | 152.72 | 152.72 | 152.72 | 56,300,727 |
19 May 2022 | 155.28 | 155.68 | 151.20 | 153.28 | 153.28 | 30,700,867 |
18 May 2022 | 157.02 | 157.22 | 154.32 | 155.20 | 155.20 | 30,534,183 |
17 May 2022 | 152.38 | 157.08 | 152.18 | 155.86 | 155.86 | 50,124,597 |
16 May 2022 | 150.60 | 152.98 | 148.94 | 151.70 | 151.70 | 48,063,820 |
13 May 2022 | 147.56 | 150.54 | 147.00 | 150.36 | 150.36 | 40,300,228 |
12 May 2022 | 142.66 | 147.20 | 142.20 | 145.94 | 145.94 | 40,307,444 |
11 May 2022 | 144.50 | 148.26 | 143.72 | 147.30 | 147.30 | 120,851,388 |
10 May 2022 | 149.20 | 149.26 | 143.64 | 143.64 | 143.64 | 38,652,634 |
09 May 2022 | 147.40 | 148.48 | 145.78 | 145.98 | 145.98 | 33,883,551 |
06 May 2022 | 150.22 | 150.48 | 147.28 | 148.64 | 148.64 | 51,130,102 |
05 May 2022 | 153.98 | 154.44 | 149.52 | 149.82 | 149.82 | 75,893,157 |
04 May 2022 | 153.10 | 153.53 | 150.06 | 150.56 | 150.56 | 44,075,562 |
03 May 2022 | 149.60 | 152.58 | 148.86 | 151.00 | 151.00 | 117,982,240 |
29 Apr 2022 | 149.46 | 149.46 | 147.32 | 148.20 | 148.20 | 73,893,935 |
28 Apr 2022 | 144.88 | 148.32 | 142.34 | 146.30 | 146.30 | 61,052,856 |
27 Apr 2022 | 145.14 | 145.26 | 140.96 | 141.92 | 141.92 | 111,171,869 |
26 Apr 2022 | 147.50 | 148.12 | 142.76 | 142.98 | 142.98 | 43,814,852 |
25 Apr 2022 | 144.42 | 146.70 | 143.14 | 144.18 | 144.18 | 41,592,916 |
22 Apr 2022 | 148.04 | 150.32 | 146.30 | 146.70 | 146.70 | 78,958,551 |
21 Apr 2022 | 148.88 | 150.97 | 147.96 | 150.06 | 150.06 | 54,347,891 |
20 Apr 2022 | 146.98 | 150.06 | 145.80 | 148.88 | 148.88 | 72,095,874 |
19 Apr 2022 | 146.10 | 147.08 | 144.23 | 145.70 | 145.70 | 36,566,254 |
14 Apr 2022 | 143.60 | 146.28 | 142.66 | 145.86 | 145.86 | 43,283,321 |
13 Apr 2022 | 142.44 | 144.26 | 141.82 | 144.26 | 144.26 | 38,615,655 |
12 Apr 2022 | 144.16 | 146.16 | 142.40 | 143.26 | 143.26 | 38,599,477 |
11 Apr 2022 | 145.42 | 147.27 | 144.26 | 144.94 | 144.94 | 50,447,161 |
08 Apr 2022 | 143.40 | 144.96 | 142.53 | 144.60 | 144.60 | 53,486,518 |
07 Apr 2022 | 143.44 | 145.17 | 140.06 | 140.58 | 140.58 | 83,235,307 |
06 Apr 2022 | 146.92 | 148.16 | 141.53 | 143.34 | 143.34 | 63,265,141 |
05 Apr 2022 | 145.80 | 148.40 | 145.42 | 147.00 | 147.00 | 144,775,164 |
04 Apr 2022 | 149.56 | 150.04 | 142.56 | 146.30 | 146.30 | 71,652,092 |
01 Apr 2022 | 150.00 | 151.76 | 146.44 | 147.04 | 147.04 | 86,209,995 |
31 Mar 2022 | 151.00 | 152.66 | 147.48 | 148.30 | 148.30 | 112,418,700 |
30 Mar 2022 | 153.86 | 154.70 | 151.40 | 151.44 | 151.44 | 91,045,185 |
29 Mar 2022 | 151.30 | 157.40 | 150.70 | 156.44 | 156.44 | 164,239,206 |
28 Mar 2022 | 164.02 | 166.64 | 159.77 | 160.48 | 160.48 | 55,348,037 |
25 Mar 2022 | 168.86 | 168.87 | 166.32 | 167.30 | 167.30 | 29,250,194 |
24 Mar 2022 | 170.08 | 171.08 | 167.49 | 168.34 | 168.34 | 34,082,638 |
23 Mar 2022 | 173.60 | 174.20 | 170.00 | 170.00 | 170.00 | 23,109,779 |
22 Mar 2022 | 170.20 | 173.52 | 169.84 | 172.86 | 172.86 | 54,227,594 |
21 Mar 2022 | 171.08 | 172.18 | 168.50 | 168.50 | 168.50 | 40,472,147 |
18 Mar 2022 | 172.36 | 172.80 | 169.54 | 170.58 | 170.58 | 100,515,607 |
17 Mar 2022 | 177.08 | 178.02 | 169.90 | 171.72 | 171.72 | 79,041,449 |
16 Mar 2022 | 172.04 | 175.61 | 170.18 | 175.16 | 175.16 | 54,098,114 |
15 Mar 2022 | 167.94 | 170.24 | 165.31 | 168.16 | 168.16 | 46,163,222 |
14 Mar 2022 | 164.56 | 170.80 | 163.22 | 170.00 | 170.00 | 46,588,292 |
11 Mar 2022 | 159.04 | 165.64 | 157.66 | 161.10 | 161.10 | 67,505,079 |
10 Mar 2022 | 162.70 | 164.41 | 156.50 | 157.78 | 157.78 | 45,299,911 |
09 Mar 2022 | 159.22 | 161.89 | 155.72 | 161.80 | 161.80 | 65,108,283 |
08 Mar 2022 | - | - | - | - | - | - |
07 Mar 2022 | 150.00 | 155.12 | 142.04 | 151.62 | 151.62 | 77,579,763 |
04 Mar 2022 | 166.00 | 168.16 | 156.78 | 156.80 | 156.80 | 74,942,661 |
03 Mar 2022 | 174.50 | 174.91 | 168.28 | 168.94 | 168.94 | 75,911,976 |
03 Mar 2022 | 4 Dividend | |||||
02 Mar 2022 | 170.22 | 178.56 | 170.10 | 176.96 | 172.96 | 72,847,106 |
01 Mar 2022 | 180.48 | 185.18 | 173.04 | 173.22 | 169.30 | 97,416,901 |
28 Feb 2022 | 181.16 | 183.88 | 179.02 | 182.88 | 178.75 | 95,541,358 |
25 Feb 2022 | 184.28 | 190.28 | 179.75 | 188.90 | 184.63 | 77,049,862 |
24 Feb 2022 | 182.80 | 191.07 | 178.24 | 179.40 | 175.34 | 87,307,925 |
23 Feb 2022 | 193.00 | 202.35 | 191.74 | 195.98 | 191.55 | 83,411,502 |
22 Feb 2022 | 186.60 | 192.08 | 185.10 | 190.16 | 185.86 | 72,591,504 |
21 Feb 2022 | 192.56 | 195.14 | 190.04 | 191.44 | 187.11 | 37,489,573 |
18 Feb 2022 | 191.40 | 193.14 | 189.66 | 191.16 | 186.84 | 49,093,183 |
17 Feb 2022 | 194.56 | 195.96 | 190.94 | 192.64 | 188.29 | 27,405,293 |
16 Feb 2022 | 198.54 | 199.30 | 194.34 | 196.00 | 191.57 | 58,329,765 |
15 Feb 2022 | 193.18 | 199.90 | 192.58 | 198.46 | 193.97 | 34,554,049 |
14 Feb 2022 | 199.12 | 199.90 | 193.68 | 195.56 | 191.14 | 62,142,328 |
11 Feb 2022 | 205.45 | 207.05 | 201.75 | 206.10 | 201.44 | 42,198,884 |
10 Feb 2022 | 207.80 | 209.17 | 205.80 | 208.65 | 203.93 | 26,138,252 |
09 Feb 2022 | 207.45 | 209.00 | 203.80 | 208.00 | 203.30 | 30,093,834 |
08 Feb 2022 | 205.40 | 207.40 | 204.35 | 206.20 | 201.54 | 25,800,865 |
07 Feb 2022 | 204.05 | 205.20 | 200.80 | 205.00 | 200.37 | 37,412,438 |
04 Feb 2022 | 206.25 | 207.70 | 197.54 | 200.60 | 196.07 | 46,999,172 |
03 Feb 2022 | 203.80 | 209.45 | 200.90 | 204.45 | 199.83 | 53,035,673 |
02 Feb 2022 | 203.35 | 206.12 | 201.00 | 203.05 | 198.46 | 25,198,986 |
01 Feb 2022 | 200.10 | 201.15 | 198.50 | 201.10 | 196.55 | 37,250,421 |
31 Jan 2022 | 198.72 | 199.46 | 195.60 | 197.22 | 192.76 | 27,261,791 |
28 Jan 2022 | 199.88 | 201.67 | 195.06 | 196.88 | 192.43 | 82,325,034 |
27 Jan 2022 | 200.85 | 207.80 | 200.40 | 203.55 | 198.95 | 27,601,885 |
26 Jan 2022 | 199.16 | 205.26 | 198.76 | 202.20 | 197.63 | 42,206,968 |
25 Jan 2022 | 192.18 | 197.42 | 192.18 | 196.70 | 192.25 | 35,195,382 |
24 Jan 2022 | 197.60 | 198.48 | 189.16 | 190.36 | 186.06 | 55,257,456 |
21 Jan 2022 | 202.00 | 203.45 | 198.06 | 199.24 | 194.74 | 40,878,212 |
20 Jan 2022 | 206.15 | 207.80 | 202.95 | 205.55 | 200.90 | 36,605,898 |
19 Jan 2022 | 209.50 | 210.95 | 206.35 | 206.95 | 202.27 | 71,653,314 |
18 Jan 2022 | 214.70 | 215.60 | 209.80 | 209.80 | 205.06 | 60,762,210 |
17 Jan 2022 | 218.25 | 219.10 | 214.15 | 214.80 | 209.94 | 24,158,972 |
14 Jan 2022 | 217.30 | 219.60 | 213.48 | 215.50 | 210.63 | 46,476,960 |
13 Jan 2022 | 211.50 | 217.20 | 211.30 | 217.10 | 212.19 | 53,562,771 |
12 Jan 2022 | 209.30 | 212.20 | 209.00 | 211.80 | 207.01 | 42,752,702 |
11 Jan 2022 | 208.55 | 209.00 | 206.10 | 207.00 | 202.32 | 67,439,259 |
10 Jan 2022 | 206.45 | 209.80 | 205.05 | 207.90 | 203.20 | 38,889,136 |
07 Jan 2022 | 201.00 | 205.25 | 200.15 | 205.25 | 200.61 | 40,109,355 |
06 Jan 2022 | 196.28 | 201.05 | 195.22 | 200.45 | 195.92 | 29,020,547 |
05 Jan 2022 | 196.70 | 199.20 | 196.34 | 197.92 | 193.45 | 28,170,350 |
04 Jan 2022 | 192.94 | 197.50 | 190.30 | 196.66 | 192.21 | 40,400,336 |
31 Dec 2021 | 187.98 | 188.54 | 186.32 | 187.00 | 182.77 | 8,016,884 |
30 Dec 2021 | 187.86 | 189.36 | 187.74 | 188.06 | 183.81 | 8,830,898 |
29 Dec 2021 | 190.00 | 190.30 | 187.66 | 188.50 | 184.24 | 17,383,167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |