Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 153.33 | 156.54 | 150.75 | 151.31 | 151.31 | 1,006,431 |
17 May 2022 | 152.65 | 156.83 | 151.24 | 155.51 | 155.51 | 1,765,800 |
16 May 2022 | 141.84 | 146.50 | 138.82 | 144.68 | 144.68 | 1,322,300 |
13 May 2022 | 140.13 | 143.59 | 140.12 | 142.52 | 142.52 | 1,027,800 |
12 May 2022 | 140.56 | 140.56 | 135.65 | 139.02 | 139.02 | 942,100 |
11 May 2022 | 141.72 | 145.31 | 141.04 | 141.53 | 141.53 | 991,800 |
10 May 2022 | 144.49 | 146.17 | 140.13 | 140.86 | 140.86 | 1,692,900 |
09 May 2022 | 146.03 | 148.38 | 142.71 | 142.92 | 142.92 | 1,724,500 |
06 May 2022 | 151.08 | 151.24 | 147.04 | 148.99 | 148.99 | 1,238,700 |
05 May 2022 | 155.10 | 155.72 | 149.18 | 151.55 | 151.55 | 759,500 |
04 May 2022 | 151.45 | 156.47 | 150.12 | 156.08 | 156.08 | 930,900 |
03 May 2022 | 146.69 | 150.67 | 146.04 | 150.34 | 150.34 | 881,600 |
02 May 2022 | 147.33 | 148.96 | 142.76 | 145.95 | 145.95 | 1,221,500 |
29 Apr 2022 | 149.40 | 153.98 | 146.31 | 146.94 | 146.94 | 1,766,900 |
28 Apr 2022 | 140.62 | 143.77 | 138.68 | 142.93 | 142.93 | 1,408,900 |
27 Apr 2022 | 139.80 | 142.28 | 138.47 | 140.07 | 140.07 | 969,900 |
26 Apr 2022 | 141.48 | 143.62 | 139.24 | 139.24 | 139.24 | 498,500 |
25 Apr 2022 | 141.05 | 142.32 | 136.89 | 141.91 | 141.91 | 713,200 |
22 Apr 2022 | 147.04 | 147.04 | 142.66 | 142.71 | 142.71 | 486,400 |
21 Apr 2022 | 150.62 | 151.92 | 147.63 | 148.04 | 148.04 | 547,400 |
20 Apr 2022 | 148.31 | 150.00 | 147.93 | 148.34 | 148.34 | 965,300 |
19 Apr 2022 | 145.25 | 148.04 | 144.69 | 147.39 | 147.39 | 792,500 |
18 Apr 2022 | 145.25 | 146.59 | 144.49 | 145.32 | 145.32 | 452,000 |
14 Apr 2022 | 147.99 | 149.39 | 145.12 | 145.17 | 145.17 | 987,000 |
13 Apr 2022 | 143.46 | 147.33 | 142.97 | 147.12 | 147.12 | 718,300 |
12 Apr 2022 | 145.21 | 147.65 | 143.32 | 143.97 | 143.97 | 760,600 |
11 Apr 2022 | 143.92 | 147.70 | 143.41 | 144.98 | 144.98 | 989,600 |
08 Apr 2022 | 142.92 | 146.51 | 142.47 | 144.47 | 144.47 | 940,300 |
07 Apr 2022 | 140.60 | 141.89 | 138.63 | 141.13 | 141.13 | 701,800 |
06 Apr 2022 | 141.47 | 141.64 | 138.77 | 140.44 | 140.44 | 942,000 |
05 Apr 2022 | 142.92 | 143.79 | 141.89 | 142.52 | 142.52 | 878,800 |
04 Apr 2022 | 143.68 | 144.46 | 142.10 | 143.38 | 143.38 | 732,500 |
01 Apr 2022 | 145.32 | 145.32 | 141.21 | 143.68 | 143.68 | 802,400 |
31 Mar 2022 | 144.00 | 145.81 | 142.84 | 142.87 | 142.87 | 873,200 |
30 Mar 2022 | 146.33 | 146.40 | 144.07 | 144.64 | 144.64 | 762,200 |
29 Mar 2022 | 145.49 | 147.14 | 144.89 | 146.33 | 146.33 | 763,200 |
28 Mar 2022 | 143.84 | 143.86 | 141.47 | 143.81 | 143.81 | 593,700 |
25 Mar 2022 | 143.25 | 144.53 | 142.79 | 144.11 | 144.11 | 539,000 |
24 Mar 2022 | 142.34 | 144.05 | 141.64 | 143.86 | 143.86 | 539,800 |
23 Mar 2022 | 143.11 | 143.59 | 141.47 | 141.49 | 141.49 | 528,800 |
22 Mar 2022 | 144.09 | 144.59 | 142.43 | 143.68 | 143.68 | 723,600 |
21 Mar 2022 | 143.53 | 144.88 | 141.72 | 142.75 | 142.75 | 776,200 |
18 Mar 2022 | 144.16 | 144.16 | 139.68 | 142.85 | 142.85 | 2,056,000 |
17 Mar 2022 | 140.71 | 142.82 | 139.79 | 142.57 | 142.57 | 1,030,100 |
16 Mar 2022 | 140.18 | 143.08 | 139.34 | 142.24 | 142.24 | 916,900 |
15 Mar 2022 | 140.16 | 140.94 | 135.20 | 138.54 | 138.54 | 1,556,300 |
14 Mar 2022 | 139.27 | 142.76 | 137.82 | 139.81 | 139.81 | 1,272,100 |
11 Mar 2022 | 139.38 | 141.39 | 137.88 | 138.01 | 138.01 | 1,281,100 |
10 Mar 2022 | 136.48 | 139.09 | 136.48 | 138.58 | 138.58 | 1,279,500 |
09 Mar 2022 | 137.30 | 140.26 | 136.44 | 138.61 | 138.61 | 1,322,000 |
08 Mar 2022 | 135.37 | 137.74 | 132.26 | 133.90 | 133.90 | 1,267,200 |
07 Mar 2022 | 140.23 | 141.10 | 133.38 | 133.62 | 133.62 | 1,493,600 |
04 Mar 2022 | 141.61 | 142.75 | 138.72 | 141.90 | 141.90 | 1,149,100 |
03 Mar 2022 | 144.18 | 145.92 | 143.29 | 144.73 | 144.73 | 1,495,100 |
02 Mar 2022 | 136.71 | 143.91 | 136.46 | 143.29 | 143.29 | 1,703,000 |
01 Mar 2022 | 139.44 | 140.31 | 134.39 | 135.66 | 135.66 | 2,138,500 |
28 Feb 2022 | 138.37 | 139.80 | 136.59 | 139.28 | 139.28 | 2,049,600 |
25 Feb 2022 | 138.10 | 142.20 | 138.06 | 141.28 | 141.28 | 1,145,600 |
24 Feb 2022 | 134.82 | 137.46 | 133.50 | 137.21 | 137.21 | 1,672,000 |
23 Feb 2022 | 145.00 | 145.55 | 138.14 | 138.50 | 138.50 | 1,386,500 |
22 Feb 2022 | 141.00 | 145.57 | 140.76 | 144.07 | 144.07 | 1,874,400 |
18 Feb 2022 | 156.30 | 158.03 | 142.91 | 144.25 | 144.25 | 2,863,400 |
18 Feb 2022 | 0.68 Dividend | |||||
17 Feb 2022 | 154.18 | 154.97 | 152.59 | 152.93 | 152.25 | 560,200 |
16 Feb 2022 | 156.68 | 158.24 | 154.57 | 156.09 | 155.40 | 636,500 |
15 Feb 2022 | 155.34 | 159.22 | 155.09 | 158.31 | 157.61 | 591,200 |
14 Feb 2022 | 156.24 | 156.63 | 152.20 | 154.17 | 153.48 | 1,077,400 |
11 Feb 2022 | 159.50 | 160.28 | 155.17 | 155.57 | 154.88 | 809,300 |
10 Feb 2022 | 159.09 | 162.08 | 159.09 | 160.02 | 159.31 | 604,800 |
09 Feb 2022 | 159.87 | 161.37 | 159.13 | 160.60 | 159.89 | 659,900 |
08 Feb 2022 | 155.00 | 158.74 | 154.99 | 158.28 | 157.58 | 622,900 |
07 Feb 2022 | 157.20 | 157.20 | 154.05 | 155.10 | 154.41 | 652,400 |
04 Feb 2022 | 158.51 | 160.56 | 155.09 | 156.51 | 155.81 | 883,600 |
03 Feb 2022 | 157.75 | 161.42 | 157.73 | 159.87 | 159.16 | 691,600 |
02 Feb 2022 | 157.18 | 160.07 | 155.57 | 158.85 | 158.14 | 769,600 |
01 Feb 2022 | 155.20 | 158.13 | 152.73 | 157.63 | 156.93 | 933,900 |
31 Jan 2022 | 150.72 | 155.85 | 149.30 | 155.71 | 155.02 | 1,301,900 |
28 Jan 2022 | 161.13 | 161.13 | 149.18 | 153.18 | 152.50 | 1,890,200 |
27 Jan 2022 | 161.82 | 165.48 | 159.20 | 160.07 | 159.36 | 912,300 |
26 Jan 2022 | 160.89 | 163.63 | 158.08 | 159.64 | 158.93 | 687,100 |
25 Jan 2022 | 159.11 | 161.47 | 154.68 | 159.84 | 159.13 | 627,900 |
24 Jan 2022 | 158.09 | 161.56 | 155.83 | 160.80 | 160.09 | 871,300 |
21 Jan 2022 | 164.55 | 165.42 | 160.24 | 160.65 | 159.94 | 543,900 |
20 Jan 2022 | 168.26 | 169.07 | 164.65 | 164.99 | 164.26 | 513,400 |
19 Jan 2022 | 171.62 | 171.62 | 167.97 | 168.10 | 167.35 | 474,800 |
18 Jan 2022 | 172.41 | 172.75 | 169.37 | 170.52 | 169.76 | 673,400 |
14 Jan 2022 | 171.73 | 173.95 | 169.94 | 173.53 | 172.76 | 543,800 |
13 Jan 2022 | 172.75 | 175.30 | 172.73 | 173.36 | 172.59 | 715,100 |
12 Jan 2022 | 172.50 | 173.90 | 171.36 | 172.74 | 171.97 | 380,700 |
11 Jan 2022 | 171.26 | 171.50 | 168.38 | 171.16 | 170.40 | 393,500 |
10 Jan 2022 | 171.76 | 173.27 | 168.18 | 170.29 | 169.53 | 585,200 |
07 Jan 2022 | 172.98 | 173.15 | 171.03 | 172.07 | 171.30 | 713,500 |
06 Jan 2022 | 175.43 | 175.73 | 171.54 | 171.71 | 170.95 | 565,600 |
05 Jan 2022 | 173.54 | 176.50 | 171.92 | 173.82 | 173.05 | 885,900 |
04 Jan 2022 | 169.15 | 172.71 | 168.73 | 172.18 | 171.41 | 568,100 |
03 Jan 2022 | 168.90 | 169.63 | 166.62 | 167.49 | 166.75 | 693,900 |
31 Dec 2021 | 165.41 | 169.02 | 165.24 | 168.06 | 167.31 | 460,600 |
30 Dec 2021 | 167.21 | 168.34 | 166.07 | 166.13 | 165.39 | 388,800 |
29 Dec 2021 | 165.50 | 167.74 | 165.50 | 167.08 | 166.34 | 306,700 |
28 Dec 2021 | 163.57 | 165.97 | 163.57 | 165.48 | 164.74 | 284,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |