Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 210.81 | 212.44 | 210.00 | 212.13 | 212.13 | 12,902 |
16 May 2022 | 207.72 | 211.96 | 206.70 | 209.40 | 209.40 | 31,400 |
13 May 2022 | 204.59 | 207.50 | 204.20 | 206.93 | 206.93 | 11,100 |
12 May 2022 | 201.34 | 203.59 | 200.64 | 202.81 | 202.81 | 23,600 |
11 May 2022 | 203.02 | 206.34 | 200.50 | 201.36 | 201.36 | 27,000 |
10 May 2022 | 204.85 | 205.00 | 199.36 | 202.44 | 202.44 | 65,000 |
09 May 2022 | 198.65 | 199.83 | 193.90 | 196.19 | 196.19 | 53,000 |
06 May 2022 | 204.87 | 208.80 | 201.16 | 205.00 | 205.00 | 18,200 |
05 May 2022 | 212.62 | 214.03 | 205.14 | 206.11 | 206.11 | 9,200 |
04 May 2022 | 208.83 | 212.77 | 206.22 | 211.85 | 211.85 | 24,700 |
03 May 2022 | 207.27 | 211.26 | 207.19 | 209.15 | 209.15 | 27,500 |
02 May 2022 | 208.58 | 211.68 | 205.95 | 209.00 | 209.00 | 36,500 |
29 Apr 2022 | 216.50 | 217.57 | 214.31 | 214.37 | 214.37 | 16,800 |
28 Apr 2022 | 216.19 | 219.48 | 215.12 | 218.47 | 218.47 | 30,400 |
27 Apr 2022 | 216.48 | 217.15 | 214.50 | 216.32 | 216.32 | 22,300 |
26 Apr 2022 | 215.62 | 217.59 | 214.00 | 214.01 | 214.01 | 28,300 |
25 Apr 2022 | 220.20 | 222.34 | 216.86 | 220.86 | 220.86 | 41,800 |
22 Apr 2022 | 216.24 | 217.80 | 213.50 | 215.38 | 215.38 | 12,600 |
21 Apr 2022 | 224.98 | 224.98 | 216.05 | 217.35 | 217.35 | 25,700 |
20 Apr 2022 | 222.57 | 224.60 | 222.57 | 224.57 | 224.57 | 12,600 |
19 Apr 2022 | 221.00 | 222.99 | 220.17 | 222.34 | 222.34 | 14,300 |
18 Apr 2022 | 219.90 | 221.20 | 217.00 | 219.51 | 219.51 | 17,900 |
14 Apr 2022 | 216.34 | 223.30 | 216.34 | 221.74 | 221.74 | 25,200 |
13 Apr 2022 | 216.31 | 217.35 | 213.97 | 217.35 | 217.35 | 16,700 |
12 Apr 2022 | 217.27 | 217.42 | 214.20 | 216.53 | 216.53 | 16,100 |
11 Apr 2022 | 216.04 | 217.67 | 216.01 | 216.51 | 216.51 | 13,000 |
08 Apr 2022 | 219.42 | 219.42 | 216.14 | 216.17 | 216.17 | 10,800 |
08 Apr 2022 | 0.5 Dividend | |||||
07 Apr 2022 | 216.73 | 219.42 | 216.35 | 219.42 | 218.92 | 32,400 |
06 Apr 2022 | 217.44 | 217.44 | 215.21 | 216.07 | 215.58 | 27,300 |
05 Apr 2022 | 220.15 | 221.33 | 217.83 | 218.49 | 217.99 | 30,500 |
04 Apr 2022 | 218.74 | 218.74 | 215.04 | 216.54 | 216.05 | 20,300 |
01 Apr 2022 | 219.54 | 221.29 | 217.59 | 219.97 | 219.47 | 26,800 |
31 Mar 2022 | 221.10 | 222.58 | 219.60 | 220.45 | 219.95 | 24,600 |
30 Mar 2022 | 220.77 | 227.46 | 220.52 | 225.58 | 225.07 | 62,700 |
29 Mar 2022 | 222.33 | 222.33 | 213.00 | 217.60 | 217.10 | 118,200 |
28 Mar 2022 | 238.54 | 238.97 | 235.67 | 236.82 | 236.28 | 56,800 |
25 Mar 2022 | 233.14 | 236.68 | 231.56 | 233.73 | 233.20 | 31,000 |
24 Mar 2022 | 226.13 | 232.04 | 224.93 | 230.75 | 230.22 | 36,600 |
23 Mar 2022 | 228.12 | 229.03 | 224.49 | 228.28 | 227.76 | 28,000 |
22 Mar 2022 | 229.97 | 231.16 | 228.19 | 229.61 | 229.09 | 48,000 |
21 Mar 2022 | 225.99 | 225.99 | 221.06 | 225.01 | 224.50 | 50,400 |
18 Mar 2022 | 216.00 | 216.52 | 211.73 | 213.73 | 213.24 | 15,700 |
17 Mar 2022 | 211.27 | 215.27 | 211.27 | 214.55 | 214.06 | 20,800 |
16 Mar 2022 | 218.08 | 218.08 | 207.30 | 210.19 | 209.71 | 40,800 |
15 Mar 2022 | 210.74 | 212.00 | 208.98 | 211.84 | 211.36 | 36,800 |
14 Mar 2022 | 206.23 | 207.90 | 204.77 | 205.66 | 205.19 | 23,600 |
11 Mar 2022 | 207.90 | 208.13 | 204.90 | 204.90 | 204.43 | 30,900 |
10 Mar 2022 | 204.29 | 206.80 | 204.05 | 206.46 | 205.99 | 28,000 |
09 Mar 2022 | 196.90 | 200.00 | 195.22 | 198.95 | 198.50 | 36,800 |
08 Mar 2022 | 205.56 | 205.56 | 200.92 | 200.92 | 200.46 | 67,200 |
07 Mar 2022 | 207.85 | 216.87 | 207.85 | 216.26 | 215.77 | 69,400 |
04 Mar 2022 | 205.23 | 205.23 | 200.21 | 203.39 | 202.93 | 22,500 |
03 Mar 2022 | 209.46 | 209.46 | 203.21 | 205.49 | 205.02 | 46,800 |
02 Mar 2022 | 212.60 | 214.50 | 210.72 | 213.42 | 212.93 | 47,100 |
01 Mar 2022 | 201.96 | 205.00 | 200.40 | 204.05 | 203.59 | 63,700 |
28 Feb 2022 | 201.20 | 207.00 | 197.86 | 206.06 | 205.59 | 96,800 |
25 Feb 2022 | 177.73 | 178.91 | 175.75 | 178.37 | 177.96 | 37,900 |
24 Feb 2022 | 170.01 | 176.63 | 170.01 | 176.52 | 176.12 | 25,400 |
23 Feb 2022 | 176.24 | 177.42 | 173.16 | 173.25 | 172.86 | 23,800 |
22 Feb 2022 | 172.49 | 173.96 | 171.52 | 172.51 | 172.12 | 27,400 |
18 Feb 2022 | 174.44 | 175.18 | 172.98 | 173.92 | 173.52 | 11,600 |
17 Feb 2022 | 176.55 | 176.86 | 174.62 | 175.38 | 174.98 | 13,800 |
16 Feb 2022 | 175.16 | 177.95 | 175.16 | 177.55 | 177.15 | 21,800 |
15 Feb 2022 | 173.84 | 174.37 | 171.69 | 172.81 | 172.42 | 13,000 |
14 Feb 2022 | 174.02 | 175.16 | 171.55 | 172.70 | 172.31 | 20,000 |
11 Feb 2022 | 173.37 | 175.61 | 171.96 | 173.22 | 172.83 | 28,500 |
10 Feb 2022 | 175.20 | 177.30 | 173.40 | 173.45 | 173.05 | 16,700 |
09 Feb 2022 | 175.81 | 178.05 | 175.45 | 175.85 | 175.45 | 27,100 |
08 Feb 2022 | 169.50 | 174.24 | 169.50 | 173.52 | 173.12 | 33,000 |
07 Feb 2022 | 167.90 | 169.40 | 167.66 | 168.81 | 168.43 | 19,900 |
04 Feb 2022 | 167.12 | 167.55 | 165.16 | 166.78 | 166.40 | 19,900 |
03 Feb 2022 | 168.84 | 168.84 | 166.53 | 167.12 | 166.74 | 23,400 |
02 Feb 2022 | 166.47 | 168.37 | 166.28 | 168.09 | 167.71 | 42,500 |
01 Feb 2022 | 166.62 | 166.62 | 163.73 | 164.12 | 163.75 | 38,800 |
31 Jan 2022 | 162.68 | 166.92 | 162.68 | 165.76 | 165.38 | 53,300 |
28 Jan 2022 | 161.75 | 162.49 | 159.00 | 161.85 | 161.48 | 50,700 |
27 Jan 2022 | 166.18 | 166.21 | 161.38 | 161.64 | 161.27 | 56,900 |
26 Jan 2022 | 167.93 | 168.02 | 160.37 | 164.33 | 163.96 | 864,700 |
25 Jan 2022 | 166.64 | 167.29 | 160.59 | 163.71 | 163.34 | 168,200 |
24 Jan 2022 | 164.23 | 167.51 | 162.97 | 166.50 | 166.12 | 90,000 |
21 Jan 2022 | 168.88 | 170.99 | 167.58 | 167.59 | 167.21 | 38,300 |
20 Jan 2022 | 175.58 | 175.58 | 169.52 | 169.77 | 169.38 | 74,700 |
19 Jan 2022 | 179.67 | 181.00 | 176.96 | 176.96 | 176.56 | 30,300 |
18 Jan 2022 | 179.50 | 182.85 | 178.51 | 180.25 | 179.84 | 58,100 |
14 Jan 2022 | 174.58 | 178.17 | 174.58 | 178.16 | 177.75 | 20,800 |
13 Jan 2022 | 178.85 | 179.50 | 175.81 | 176.07 | 175.67 | 19,400 |
12 Jan 2022 | 175.08 | 178.42 | 175.08 | 176.57 | 176.17 | 21,200 |
11 Jan 2022 | 173.60 | 175.47 | 172.41 | 174.62 | 174.22 | 17,800 |
10 Jan 2022 | 173.52 | 173.90 | 171.16 | 172.77 | 172.38 | 35,000 |
07 Jan 2022 | 176.00 | 177.16 | 175.80 | 176.89 | 176.49 | 14,500 |
06 Jan 2022 | 176.84 | 177.36 | 175.05 | 176.02 | 175.62 | 21,300 |
05 Jan 2022 | 178.10 | 178.56 | 175.46 | 175.46 | 175.06 | 26,400 |
04 Jan 2022 | 179.28 | 179.68 | 177.78 | 178.63 | 178.22 | 15,200 |
03 Jan 2022 | 176.02 | 177.00 | 174.00 | 174.93 | 174.53 | 18,900 |
31 Dec 2021 | 174.14 | 175.47 | 174.09 | 174.13 | 173.73 | 25,400 |
30 Dec 2021 | 173.00 | 173.89 | 172.53 | 173.19 | 172.80 | 29,800 |
29 Dec 2021 | 174.27 | 175.42 | 172.25 | 174.86 | 174.46 | 89,300 |
28 Dec 2021 | 172.68 | 175.22 | 172.23 | 174.34 | 173.94 | 61,200 |
27 Dec 2021 | 169.37 | 172.49 | 169.37 | 170.53 | 170.14 | 75,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |