Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 235.28 | 236.23 | 227.79 | 232.06 | 232.06 | 1,662,400 |
23 May 2022 | 240.19 | 240.19 | 231.31 | 236.60 | 236.60 | 1,499,800 |
20 May 2022 | 237.15 | 238.88 | 229.49 | 237.21 | 237.21 | 1,791,800 |
19 May 2022 | 228.47 | 239.10 | 227.71 | 235.38 | 235.38 | 2,183,400 |
18 May 2022 | 238.00 | 238.42 | 228.43 | 229.13 | 229.13 | 2,140,700 |
17 May 2022 | 240.98 | 242.99 | 234.76 | 242.58 | 242.58 | 2,159,900 |
16 May 2022 | 238.87 | 239.95 | 234.65 | 235.38 | 235.38 | 1,559,900 |
13 May 2022 | 234.52 | 241.51 | 234.16 | 240.39 | 240.39 | 1,792,900 |
12 May 2022 | 227.07 | 235.21 | 225.39 | 231.00 | 231.00 | 2,166,100 |
11 May 2022 | 232.52 | 239.26 | 228.67 | 229.49 | 229.49 | 1,724,400 |
10 May 2022 | 237.35 | 238.49 | 227.20 | 229.68 | 229.68 | 2,240,400 |
09 May 2022 | 235.10 | 240.30 | 232.00 | 233.58 | 233.58 | 1,977,300 |
06 May 2022 | 239.57 | 242.73 | 234.26 | 240.30 | 240.30 | 1,833,000 |
05 May 2022 | 250.82 | 252.50 | 238.29 | 241.83 | 241.83 | 2,590,400 |
04 May 2022 | 246.74 | 258.19 | 243.05 | 257.26 | 257.26 | 2,196,600 |
03 May 2022 | 227.50 | 252.00 | 227.49 | 245.52 | 245.52 | 4,803,700 |
02 May 2022 | 261.11 | 263.40 | 253.36 | 260.63 | 260.63 | 2,710,800 |
29 Apr 2022 | 268.41 | 272.46 | 262.83 | 264.06 | 264.06 | 1,512,000 |
28 Apr 2022 | 262.30 | 274.71 | 262.12 | 272.33 | 272.33 | 1,482,500 |
27 Apr 2022 | 255.39 | 263.10 | 255.19 | 259.64 | 259.64 | 1,442,500 |
26 Apr 2022 | 265.95 | 266.08 | 254.77 | 254.77 | 254.77 | 1,352,000 |
25 Apr 2022 | 263.04 | 268.78 | 257.76 | 268.22 | 268.22 | 1,404,600 |
22 Apr 2022 | 273.46 | 275.96 | 263.54 | 264.04 | 264.04 | 1,495,500 |
21 Apr 2022 | 280.89 | 283.61 | 271.20 | 271.95 | 271.95 | 948,600 |
20 Apr 2022 | 283.13 | 285.79 | 277.82 | 278.26 | 278.26 | 1,571,800 |
19 Apr 2022 | 262.38 | 276.22 | 262.38 | 274.56 | 274.56 | 1,780,800 |
18 Apr 2022 | 263.11 | 266.29 | 262.40 | 264.12 | 264.12 | 1,091,500 |
14 Apr 2022 | 267.00 | 270.70 | 263.69 | 263.87 | 263.87 | 1,552,800 |
13 Apr 2022 | 263.85 | 267.66 | 262.43 | 266.58 | 266.58 | 967,500 |
12 Apr 2022 | 265.19 | 269.66 | 261.21 | 262.70 | 262.70 | 1,286,400 |
11 Apr 2022 | 264.00 | 266.02 | 260.55 | 262.28 | 262.28 | 1,314,500 |
08 Apr 2022 | 267.64 | 270.45 | 266.25 | 266.64 | 266.64 | 1,078,900 |
07 Apr 2022 | 267.87 | 271.37 | 262.94 | 267.02 | 267.02 | 1,789,300 |
06 Apr 2022 | 268.61 | 268.61 | 261.04 | 264.73 | 264.73 | 2,039,900 |
05 Apr 2022 | 274.09 | 276.78 | 271.55 | 272.66 | 272.66 | 1,016,200 |
04 Apr 2022 | 274.32 | 279.60 | 272.23 | 278.62 | 278.62 | 1,293,900 |
01 Apr 2022 | 275.21 | 276.93 | 272.12 | 274.41 | 274.41 | 1,190,200 |
31 Mar 2022 | 278.58 | 279.42 | 272.32 | 272.32 | 272.32 | 1,437,200 |
30 Mar 2022 | 283.13 | 283.50 | 277.21 | 279.16 | 279.16 | 1,194,400 |
29 Mar 2022 | 288.33 | 289.59 | 281.68 | 284.93 | 284.93 | 1,210,800 |
28 Mar 2022 | 276.67 | 277.77 | 271.88 | 277.62 | 277.62 | 1,071,100 |
25 Mar 2022 | 278.91 | 280.53 | 272.56 | 274.89 | 274.89 | 982,000 |
24 Mar 2022 | 275.87 | 276.80 | 273.07 | 276.68 | 276.68 | 836,000 |
23 Mar 2022 | 279.31 | 280.99 | 273.25 | 273.43 | 273.43 | 1,029,600 |
22 Mar 2022 | 278.68 | 282.85 | 276.87 | 281.90 | 281.90 | 1,642,800 |
21 Mar 2022 | 275.66 | 278.76 | 270.46 | 273.97 | 273.97 | 1,261,300 |
18 Mar 2022 | 273.67 | 279.19 | 271.26 | 276.87 | 276.87 | 2,017,200 |
17 Mar 2022 | 269.52 | 274.43 | 268.46 | 272.39 | 272.39 | 1,687,500 |
16 Mar 2022 | 264.37 | 272.38 | 263.00 | 270.88 | 270.88 | 2,006,300 |
15 Mar 2022 | 255.07 | 259.99 | 252.77 | 258.90 | 258.90 | 2,174,000 |
14 Mar 2022 | 266.07 | 266.26 | 248.42 | 250.38 | 250.38 | 2,877,600 |
11 Mar 2022 | 278.12 | 279.00 | 264.07 | 264.23 | 264.23 | 1,857,900 |
10 Mar 2022 | 274.83 | 276.14 | 269.95 | 273.36 | 273.36 | 1,513,400 |
09 Mar 2022 | 282.98 | 283.94 | 276.10 | 277.68 | 277.68 | 1,435,900 |
08 Mar 2022 | 262.55 | 279.07 | 262.23 | 269.84 | 269.84 | 2,624,600 |
07 Mar 2022 | 285.08 | 285.51 | 262.81 | 263.87 | 263.87 | 2,455,500 |
04 Mar 2022 | 286.78 | 289.70 | 283.85 | 285.69 | 285.69 | 1,612,400 |
03 Mar 2022 | 294.40 | 295.98 | 286.02 | 292.20 | 292.20 | 1,559,600 |
02 Mar 2022 | 289.47 | 294.05 | 287.75 | 291.75 | 291.75 | 1,062,200 |
01 Mar 2022 | 294.99 | 294.99 | 282.37 | 285.59 | 285.59 | 2,020,400 |
28 Feb 2022 | 295.52 | 298.19 | 292.52 | 296.33 | 296.33 | 1,517,600 |
25 Feb 2022 | 294.76 | 300.74 | 293.05 | 300.33 | 300.33 | 926,700 |
25 Feb 2022 | 0.6 Dividend | |||||
24 Feb 2022 | 281.98 | 293.67 | 279.37 | 293.13 | 292.53 | 1,998,400 |
23 Feb 2022 | 300.05 | 300.12 | 290.58 | 290.93 | 290.33 | 1,399,700 |
22 Feb 2022 | 300.00 | 301.76 | 293.55 | 295.68 | 295.07 | 1,930,800 |
18 Feb 2022 | 305.12 | 307.12 | 300.85 | 302.99 | 302.37 | 1,024,800 |
17 Feb 2022 | 307.10 | 309.99 | 303.38 | 304.29 | 303.67 | 1,036,200 |
16 Feb 2022 | 306.00 | 310.12 | 302.93 | 308.65 | 308.02 | 983,900 |
15 Feb 2022 | 309.73 | 311.59 | 306.12 | 307.53 | 306.90 | 1,327,900 |
14 Feb 2022 | 300.77 | 305.14 | 299.65 | 303.85 | 303.23 | 1,352,400 |
11 Feb 2022 | 313.31 | 315.50 | 300.10 | 300.77 | 300.15 | 1,982,000 |
10 Feb 2022 | 313.57 | 319.32 | 310.82 | 315.61 | 314.96 | 1,418,200 |
09 Feb 2022 | 319.68 | 324.70 | 317.04 | 320.04 | 319.38 | 1,321,000 |
08 Feb 2022 | 311.14 | 315.50 | 310.11 | 315.08 | 314.44 | 1,247,400 |
07 Feb 2022 | 315.53 | 318.52 | 311.42 | 314.43 | 313.79 | 1,341,300 |
04 Feb 2022 | 309.88 | 316.96 | 305.02 | 313.35 | 312.71 | 2,579,300 |
03 Feb 2022 | 304.82 | 317.97 | 299.95 | 303.12 | 302.50 | 2,395,200 |
02 Feb 2022 | 317.27 | 319.53 | 312.20 | 319.17 | 318.52 | 2,246,700 |
01 Feb 2022 | 312.04 | 316.24 | 308.79 | 315.02 | 314.38 | 1,726,800 |
31 Jan 2022 | 302.58 | 311.82 | 302.58 | 311.79 | 311.15 | 1,514,700 |
28 Jan 2022 | 294.90 | 304.15 | 292.01 | 303.79 | 303.17 | 1,938,300 |
27 Jan 2022 | 298.14 | 304.89 | 294.24 | 298.19 | 297.58 | 2,220,900 |
26 Jan 2022 | 298.43 | 304.44 | 289.14 | 292.57 | 291.97 | 1,834,700 |
25 Jan 2022 | 297.85 | 300.30 | 292.94 | 294.21 | 293.61 | 1,816,500 |
24 Jan 2022 | 294.00 | 303.73 | 283.54 | 301.79 | 301.17 | 2,642,500 |
21 Jan 2022 | 300.00 | 302.57 | 296.76 | 297.02 | 296.41 | 2,239,800 |
20 Jan 2022 | 311.37 | 315.77 | 300.06 | 301.06 | 300.44 | 2,036,300 |
19 Jan 2022 | 314.89 | 319.07 | 309.01 | 309.52 | 308.89 | 2,036,700 |
18 Jan 2022 | 314.70 | 317.15 | 309.42 | 310.95 | 310.31 | 2,446,100 |
14 Jan 2022 | 330.39 | 331.16 | 318.64 | 322.05 | 321.39 | 2,548,000 |
13 Jan 2022 | 345.55 | 346.79 | 331.99 | 334.38 | 333.70 | 1,255,800 |
12 Jan 2022 | 343.97 | 349.45 | 342.35 | 345.55 | 344.84 | 1,589,800 |
11 Jan 2022 | 336.00 | 340.95 | 331.57 | 340.57 | 339.87 | 1,029,700 |
10 Jan 2022 | 349.50 | 349.60 | 333.36 | 335.89 | 335.20 | 1,863,400 |
07 Jan 2022 | 355.00 | 357.46 | 350.07 | 354.93 | 354.20 | 936,500 |
06 Jan 2022 | 357.00 | 357.57 | 353.00 | 355.39 | 354.66 | 1,096,200 |
05 Jan 2022 | 367.00 | 368.66 | 356.10 | 356.11 | 355.38 | 2,075,000 |
04 Jan 2022 | 372.11 | 373.98 | 368.14 | 371.86 | 371.10 | 1,012,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |