Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 184.55 | 187.45 | 184.30 | 187.35 | 187.35 | 76,742 |
17 May 2022 | 181.00 | 183.90 | 180.40 | 183.80 | 183.80 | 162,575 |
16 May 2022 | 180.15 | 183.10 | 177.95 | 179.85 | 179.85 | 89,396 |
13 May 2022 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
12 May 2022 | 176.90 | 179.50 | 173.90 | 177.25 | 177.25 | 172,909 |
11 May 2022 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
10 May 2022 | 181.45 | 182.50 | 174.35 | 174.45 | 174.45 | 237,468 |
09 May 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
06 May 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
05 May 2022 | 196.75 | 199.60 | 189.40 | 189.95 | 189.95 | 256,193 |
04 May 2022 | 196.65 | 198.30 | 191.75 | 192.30 | 192.30 | 170,637 |
03 May 2022 | 189.00 | 197.75 | 188.70 | 197.10 | 197.10 | 333,504 |
02 May 2022 | 190.95 | 193.50 | 181.10 | 187.90 | 187.90 | 210,759 |
29 Apr 2022 | 197.50 | 202.80 | 192.25 | 193.65 | 193.65 | 258,750 |
28 Apr 2022 | 191.50 | 198.10 | 191.40 | 194.50 | 194.50 | 283,821 |
27 Apr 2022 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
26 Apr 2022 | 191.65 | 197.60 | 189.10 | 189.95 | 189.95 | - |
25 Apr 2022 | 191.00 | 194.35 | 189.05 | 189.05 | 189.05 | - |
22 Apr 2022 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
21 Apr 2022 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
20 Apr 2022 | 190.95 | 193.15 | 189.35 | 192.90 | 192.90 | 207,430 |
19 Apr 2022 | 191.00 | 191.45 | 188.50 | 190.20 | 190.20 | 115,632 |
14 Apr 2022 | 187.65 | 191.75 | 186.20 | 191.60 | 191.60 | 242,043 |
13 Apr 2022 | 185.15 | 187.25 | 180.60 | 186.45 | 186.45 | 265,368 |
12 Apr 2022 | 185.20 | 190.45 | 184.50 | 188.55 | 188.55 | 157,234 |
11 Apr 2022 | 185.30 | 190.20 | 182.60 | 188.10 | 188.10 | 198,049 |
08 Apr 2022 | 191.30 | 192.05 | 186.65 | 187.05 | 187.05 | 218,281 |
07 Apr 2022 | 194.30 | 195.00 | 188.15 | 188.20 | 188.20 | 250,824 |
06 Apr 2022 | 195.80 | 197.85 | 191.55 | 194.80 | 194.80 | 226,558 |
05 Apr 2022 | 205.50 | 206.30 | 194.00 | 196.95 | 196.95 | 411,050 |
04 Apr 2022 | 208.70 | 209.00 | 203.20 | 207.80 | 207.80 | 186,262 |
01 Apr 2022 | 210.50 | 210.90 | 208.00 | 208.00 | 208.00 | 107,245 |
31 Mar 2022 | 210.60 | 213.70 | 208.30 | 210.70 | 210.70 | 192,455 |
30 Mar 2022 | 211.80 | 213.40 | 208.20 | 209.20 | 209.20 | 192,317 |
29 Mar 2022 | 213.10 | 214.60 | 210.10 | 213.20 | 213.20 | 312,877 |
28 Mar 2022 | 214.00 | 216.50 | 208.70 | 209.80 | 209.80 | 200,244 |
25 Mar 2022 | 213.60 | 218.50 | 213.20 | 215.30 | 215.30 | 214,042 |
24 Mar 2022 | 212.50 | 214.30 | 210.10 | 212.00 | 212.00 | 160,175 |
23 Mar 2022 | 215.90 | 216.60 | 211.90 | 212.40 | 212.40 | 145,984 |
22 Mar 2022 | 213.10 | 217.80 | 212.40 | 215.10 | 215.10 | 198,876 |
21 Mar 2022 | 211.10 | 214.40 | 210.10 | 213.50 | 213.50 | 211,616 |
18 Mar 2022 | 212.30 | 213.50 | 209.30 | 210.70 | 210.70 | 414,154 |
17 Mar 2022 | 213.90 | 214.80 | 209.20 | 213.40 | 213.40 | 220,788 |
16 Mar 2022 | 208.90 | 216.60 | 208.20 | 213.00 | 213.00 | 410,702 |
15 Mar 2022 | 201.10 | 206.30 | 199.55 | 204.70 | 204.70 | 310,225 |
14 Mar 2022 | 201.30 | 209.70 | 201.30 | 204.10 | 204.10 | 303,997 |
11 Mar 2022 | 195.90 | 204.60 | 195.55 | 197.35 | 197.35 | 336,930 |
10 Mar 2022 | 200.90 | 202.00 | 189.00 | 195.15 | 195.15 | 295,998 |
09 Mar 2022 | 196.00 | 202.20 | 195.70 | 200.30 | 200.30 | 427,067 |
08 Mar 2022 | 188.55 | 199.65 | 187.65 | 191.00 | 191.00 | 391,910 |
07 Mar 2022 | 186.95 | 197.95 | 179.50 | 192.20 | 192.20 | 568,719 |
04 Mar 2022 | 199.00 | 199.40 | 189.10 | 192.40 | 192.40 | 336,980 |
03 Mar 2022 | 210.70 | 211.80 | 201.10 | 201.40 | 201.40 | 306,315 |
02 Mar 2022 | 199.35 | 213.50 | 194.40 | 211.20 | 211.20 | 471,064 |
01 Mar 2022 | 217.30 | 219.90 | 200.30 | 200.50 | 200.50 | 376,734 |
28 Feb 2022 | 212.00 | 221.10 | 210.20 | 216.20 | 216.20 | 631,723 |
25 Feb 2022 | 197.35 | 210.40 | 196.75 | 209.70 | 209.70 | 456,758 |
24 Feb 2022 | 194.05 | 199.10 | 187.50 | 194.65 | 194.65 | 504,272 |
23 Feb 2022 | 206.40 | 211.90 | 204.50 | 206.30 | 206.30 | 331,274 |
22 Feb 2022 | 196.00 | 207.70 | 194.55 | 206.40 | 206.40 | 351,321 |
21 Feb 2022 | 210.80 | 211.40 | 202.60 | 203.00 | 203.00 | 298,892 |
18 Feb 2022 | 207.80 | 211.20 | 207.10 | 208.00 | 208.00 | 279,818 |
17 Feb 2022 | 210.10 | 212.20 | 206.30 | 207.50 | 207.50 | 452,353 |
16 Feb 2022 | 201.80 | 211.70 | 201.30 | 210.60 | 210.60 | 466,642 |
15 Feb 2022 | 193.05 | 201.40 | 192.10 | 200.60 | 200.60 | 369,293 |
14 Feb 2022 | 190.00 | 195.05 | 185.35 | 193.85 | 193.85 | 355,278 |
11 Feb 2022 | 190.15 | 197.00 | 189.05 | 196.35 | 196.35 | 287,266 |
10 Feb 2022 | 190.45 | 193.30 | 189.35 | 192.60 | 192.60 | 177,378 |
09 Feb 2022 | 189.30 | 191.25 | 188.90 | 189.75 | 189.75 | 196,948 |
08 Feb 2022 | 185.85 | 189.00 | 185.60 | 188.05 | 188.05 | 214,061 |
07 Feb 2022 | 185.10 | 185.15 | 181.80 | 184.65 | 184.65 | 113,314 |
04 Feb 2022 | 187.35 | 188.50 | 181.50 | 183.70 | 183.70 | 155,243 |
03 Feb 2022 | 188.90 | 189.90 | 186.10 | 186.25 | 186.25 | 126,188 |
02 Feb 2022 | 194.60 | 195.70 | 188.45 | 188.95 | 188.95 | 165,354 |
01 Feb 2022 | 188.85 | 193.25 | 188.40 | 193.25 | 193.25 | 216,631 |
31 Jan 2022 | 187.40 | 188.45 | 185.15 | 187.05 | 187.05 | 184,808 |
28 Jan 2022 | 190.45 | 190.50 | 183.25 | 185.50 | 185.50 | 171,900 |
27 Jan 2022 | 190.30 | 194.85 | 189.90 | 191.10 | 191.10 | 145,840 |
26 Jan 2022 | 189.95 | 196.65 | 189.10 | 194.15 | 194.15 | 214,748 |
25 Jan 2022 | 187.20 | 192.00 | 184.25 | 188.00 | 188.00 | 334,086 |
24 Jan 2022 | 191.90 | 193.20 | 184.55 | 185.10 | 185.10 | 217,721 |
21 Jan 2022 | 195.40 | 196.40 | 191.05 | 193.25 | 193.25 | 187,905 |
20 Jan 2022 | 198.60 | 200.10 | 197.05 | 197.95 | 197.95 | 146,040 |
19 Jan 2022 | 195.45 | 201.90 | 194.90 | 198.05 | 198.05 | 352,589 |
18 Jan 2022 | 196.90 | 198.20 | 192.70 | 197.75 | 197.75 | 281,455 |
17 Jan 2022 | 196.95 | 200.70 | 196.70 | 198.10 | 198.10 | 304,312 |
14 Jan 2022 | 194.35 | 198.30 | 193.75 | 196.30 | 196.30 | 232,317 |
13 Jan 2022 | 192.10 | 197.50 | 191.60 | 195.65 | 195.65 | 301,365 |
12 Jan 2022 | 194.00 | 194.75 | 191.00 | 192.50 | 192.50 | 151,110 |
11 Jan 2022 | 193.70 | 193.70 | 188.90 | 192.65 | 192.65 | 178,723 |
10 Jan 2022 | 192.00 | 195.35 | 191.30 | 192.50 | 192.50 | 204,415 |
07 Jan 2022 | 192.85 | 193.15 | 189.20 | 191.50 | 191.50 | 141,977 |
06 Jan 2022 | 187.90 | 194.80 | 187.20 | 192.50 | 192.50 | 281,916 |
05 Jan 2022 | 190.30 | 191.20 | 187.40 | 191.20 | 191.20 | 169,202 |
04 Jan 2022 | 187.35 | 190.45 | 186.70 | 189.95 | 189.95 | 211,082 |
03 Jan 2022 | 180.00 | 186.90 | 179.50 | 186.60 | 186.60 | 208,099 |
30 Dec 2021 | 179.45 | 179.80 | 178.40 | 179.40 | 179.40 | 67,103 |
29 Dec 2021 | 181.55 | 182.80 | 178.55 | 179.75 | 179.75 | 145,765 |
28 Dec 2021 | 181.05 | 182.00 | 180.10 | 181.70 | 181.70 | 95,730 |
27 Dec 2021 | 179.70 | 181.40 | 177.95 | 181.25 | 181.25 | 79,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |