Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 287.48 | 287.53 | 279.75 | 280.39 | 280.39 | 237,900 |
17 May 2022 | 285.48 | 289.75 | 284.71 | 289.53 | 289.53 | 145,200 |
16 May 2022 | 279.13 | 284.08 | 278.84 | 282.38 | 282.38 | 140,300 |
13 May 2022 | 275.49 | 280.28 | 275.49 | 280.02 | 280.02 | 278,400 |
12 May 2022 | 278.20 | 278.20 | 273.39 | 273.99 | 273.99 | 438,200 |
11 May 2022 | 280.01 | 284.06 | 277.87 | 278.56 | 278.56 | 199,900 |
10 May 2022 | 282.49 | 285.27 | 276.69 | 279.29 | 279.29 | 246,100 |
09 May 2022 | 284.93 | 286.84 | 279.77 | 280.56 | 280.56 | 266,600 |
06 May 2022 | 284.89 | 288.90 | 283.41 | 287.32 | 287.32 | 270,300 |
05 May 2022 | 283.73 | 286.83 | 280.60 | 284.14 | 284.14 | 208,800 |
04 May 2022 | 280.49 | 287.15 | 277.96 | 286.20 | 286.20 | 248,100 |
03 May 2022 | 279.09 | 282.91 | 277.83 | 279.53 | 279.53 | 172,000 |
02 May 2022 | 277.49 | 279.67 | 272.48 | 277.43 | 277.43 | 269,600 |
29 Apr 2022 | 280.77 | 282.90 | 274.01 | 274.71 | 274.71 | 279,000 |
28 Apr 2022 | 290.96 | 290.96 | 274.56 | 282.66 | 282.66 | 417,100 |
27 Apr 2022 | 278.51 | 287.10 | 278.50 | 284.80 | 284.80 | 403,900 |
26 Apr 2022 | 281.78 | 284.32 | 278.50 | 278.51 | 278.51 | 222,400 |
25 Apr 2022 | 284.99 | 285.45 | 274.65 | 284.24 | 284.24 | 272,700 |
22 Apr 2022 | 292.47 | 292.69 | 286.10 | 286.18 | 286.18 | 190,100 |
21 Apr 2022 | 299.76 | 302.00 | 292.71 | 293.06 | 293.06 | 183,500 |
20 Apr 2022 | 292.90 | 298.12 | 291.91 | 297.43 | 297.43 | 225,700 |
19 Apr 2022 | 291.47 | 291.47 | 287.29 | 291.13 | 291.13 | 215,800 |
18 Apr 2022 | 289.34 | 291.88 | 287.80 | 290.07 | 290.07 | 116,000 |
14 Apr 2022 | 291.78 | 293.97 | 290.13 | 290.57 | 290.57 | 190,100 |
13 Apr 2022 | 288.53 | 292.10 | 287.55 | 291.77 | 291.77 | 137,200 |
12 Apr 2022 | 297.24 | 299.68 | 288.64 | 289.92 | 289.92 | 302,900 |
11 Apr 2022 | 299.57 | 302.96 | 296.49 | 296.96 | 296.96 | 227,200 |
08 Apr 2022 | 297.30 | 300.37 | 295.31 | 297.82 | 297.82 | 168,500 |
07 Apr 2022 | 296.93 | 298.40 | 292.75 | 296.54 | 296.54 | 171,800 |
06 Apr 2022 | 297.31 | 302.02 | 296.79 | 297.54 | 297.54 | 206,700 |
05 Apr 2022 | 297.29 | 300.79 | 295.22 | 298.88 | 298.88 | 302,500 |
04 Apr 2022 | 306.43 | 306.43 | 295.64 | 297.29 | 297.29 | 267,500 |
01 Apr 2022 | 303.25 | 307.71 | 303.22 | 307.10 | 307.10 | 258,400 |
31 Mar 2022 | 305.11 | 308.20 | 301.38 | 301.38 | 301.38 | 290,800 |
30 Mar 2022 | 303.89 | 306.82 | 302.31 | 304.72 | 304.72 | 214,600 |
29 Mar 2022 | 300.20 | 303.05 | 298.59 | 302.58 | 302.58 | 197,300 |
28 Mar 2022 | 298.90 | 298.90 | 295.19 | 297.77 | 297.77 | 128,700 |
25 Mar 2022 | 294.67 | 299.42 | 294.63 | 299.01 | 299.01 | 157,400 |
24 Mar 2022 | 293.01 | 296.43 | 292.23 | 295.00 | 295.00 | 200,600 |
23 Mar 2022 | 292.00 | 295.11 | 291.02 | 291.84 | 291.84 | 267,700 |
22 Mar 2022 | 288.02 | 295.15 | 287.03 | 292.29 | 292.29 | 224,300 |
21 Mar 2022 | 291.20 | 294.60 | 284.42 | 286.90 | 286.90 | 392,800 |
18 Mar 2022 | 283.03 | 286.89 | 279.72 | 286.66 | 286.66 | 479,500 |
17 Mar 2022 | 280.74 | 285.19 | 279.00 | 285.18 | 285.18 | 212,900 |
16 Mar 2022 | 282.41 | 284.99 | 277.99 | 283.40 | 283.40 | 285,500 |
15 Mar 2022 | 273.16 | 279.15 | 271.61 | 278.76 | 278.76 | 291,000 |
15 Mar 2022 | 1.55 Dividend | |||||
14 Mar 2022 | 276.85 | 277.65 | 271.27 | 272.01 | 270.46 | 331,100 |
11 Mar 2022 | 275.90 | 277.55 | 271.19 | 271.41 | 269.86 | 282,200 |
10 Mar 2022 | 271.61 | 274.61 | 270.49 | 273.79 | 272.23 | 269,200 |
09 Mar 2022 | 275.00 | 278.15 | 273.20 | 275.48 | 273.91 | 343,800 |
08 Mar 2022 | 270.18 | 273.40 | 263.07 | 267.36 | 265.84 | 265,800 |
07 Mar 2022 | 278.75 | 279.61 | 267.19 | 267.35 | 265.83 | 393,500 |
04 Mar 2022 | 282.86 | 283.93 | 279.49 | 282.41 | 280.80 | 372,300 |
03 Mar 2022 | 291.98 | 293.68 | 288.00 | 289.11 | 287.46 | 260,300 |
02 Mar 2022 | 285.87 | 295.17 | 285.56 | 292.67 | 291.00 | 264,000 |
01 Mar 2022 | 295.30 | 297.37 | 281.89 | 284.09 | 282.47 | 371,200 |
28 Feb 2022 | 294.28 | 299.02 | 293.93 | 298.22 | 296.52 | 315,800 |
25 Feb 2022 | 292.90 | 302.96 | 292.90 | 302.32 | 300.60 | 281,300 |
24 Feb 2022 | 293.65 | 293.65 | 282.24 | 291.50 | 289.84 | 508,800 |
23 Feb 2022 | 302.65 | 304.00 | 299.08 | 300.08 | 298.37 | 309,400 |
22 Feb 2022 | 305.53 | 306.53 | 297.81 | 300.44 | 298.73 | 306,100 |
18 Feb 2022 | 301.87 | 307.76 | 301.87 | 304.42 | 302.69 | 265,500 |
17 Feb 2022 | 301.90 | 303.09 | 294.64 | 302.76 | 301.03 | 352,600 |
16 Feb 2022 | 299.94 | 306.42 | 299.29 | 303.08 | 301.35 | 634,800 |
15 Feb 2022 | 294.71 | 301.19 | 293.36 | 300.63 | 298.92 | 259,900 |
14 Feb 2022 | 295.79 | 296.06 | 289.50 | 293.12 | 291.45 | 314,100 |
11 Feb 2022 | 292.24 | 296.86 | 290.15 | 294.93 | 293.25 | 347,100 |
10 Feb 2022 | 288.15 | 296.59 | 288.15 | 291.44 | 289.78 | 522,800 |
09 Feb 2022 | 291.22 | 293.98 | 288.17 | 289.12 | 287.47 | 344,800 |
08 Feb 2022 | 288.64 | 291.74 | 285.92 | 290.37 | 288.72 | 278,300 |
07 Feb 2022 | 286.88 | 288.56 | 284.45 | 286.76 | 285.13 | 194,900 |
04 Feb 2022 | 284.84 | 288.26 | 280.85 | 285.99 | 284.36 | 291,300 |
03 Feb 2022 | 291.08 | 292.27 | 285.06 | 285.24 | 283.61 | 221,800 |
02 Feb 2022 | 283.14 | 290.63 | 283.14 | 290.21 | 288.56 | 217,000 |
01 Feb 2022 | 281.51 | 284.92 | 278.87 | 284.53 | 282.91 | 253,500 |
31 Jan 2022 | 277.50 | 283.76 | 275.30 | 283.40 | 281.79 | 377,000 |
28 Jan 2022 | 278.61 | 280.94 | 274.27 | 280.75 | 279.15 | 297,800 |
27 Jan 2022 | 284.02 | 289.93 | 276.67 | 277.94 | 276.36 | 372,900 |
26 Jan 2022 | 286.06 | 290.32 | 278.90 | 281.76 | 280.15 | 277,000 |
25 Jan 2022 | 281.60 | 287.26 | 274.77 | 285.29 | 283.66 | 221,000 |
24 Jan 2022 | 282.13 | 285.40 | 273.50 | 284.11 | 282.49 | 319,700 |
21 Jan 2022 | 287.24 | 288.05 | 283.17 | 284.03 | 282.41 | 217,700 |
20 Jan 2022 | 287.89 | 294.75 | 286.69 | 287.10 | 285.46 | 276,200 |
19 Jan 2022 | 292.17 | 293.74 | 286.92 | 287.34 | 285.70 | 192,800 |
18 Jan 2022 | 289.00 | 293.65 | 288.96 | 290.90 | 289.24 | 310,600 |
14 Jan 2022 | 283.28 | 290.47 | 282.00 | 290.30 | 288.65 | 211,900 |
13 Jan 2022 | 284.38 | 288.08 | 282.72 | 284.60 | 282.98 | 132,500 |
12 Jan 2022 | 285.98 | 287.57 | 281.06 | 283.02 | 281.41 | 140,000 |
11 Jan 2022 | 282.00 | 285.82 | 277.72 | 285.64 | 284.01 | 207,200 |
10 Jan 2022 | 281.46 | 281.96 | 278.19 | 280.20 | 278.60 | 240,300 |
07 Jan 2022 | 275.56 | 280.16 | 274.33 | 279.17 | 277.58 | 161,800 |
06 Jan 2022 | 274.99 | 277.65 | 272.27 | 274.31 | 272.75 | 213,900 |
05 Jan 2022 | 274.66 | 275.63 | 269.25 | 269.25 | 267.72 | 222,400 |
04 Jan 2022 | 276.03 | 277.66 | 272.71 | 272.87 | 271.32 | 200,400 |
03 Jan 2022 | 274.65 | 276.40 | 270.52 | 272.79 | 271.24 | 188,200 |
31 Dec 2021 | 273.72 | 275.91 | 273.17 | 273.92 | 272.36 | 151,400 |
30 Dec 2021 | 276.84 | 279.10 | 274.08 | 274.21 | 272.65 | 82,600 |
29 Dec 2021 | 274.22 | 277.28 | 274.12 | 276.20 | 274.63 | 130,100 |
28 Dec 2021 | 271.54 | 274.89 | 271.54 | 274.23 | 272.67 | 129,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |