Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 199.74 | 202.42 | 193.65 | 197.66 | 197.66 | 451,300 |
19 May 2022 | 190.86 | 199.60 | 190.12 | 197.59 | 197.59 | 594,000 |
18 May 2022 | 195.13 | 196.50 | 190.19 | 191.41 | 191.41 | 812,100 |
17 May 2022 | 200.00 | 200.26 | 194.77 | 197.83 | 197.83 | 545,200 |
16 May 2022 | 196.32 | 198.79 | 195.02 | 196.91 | 196.91 | 346,400 |
13 May 2022 | 195.86 | 200.27 | 194.40 | 196.86 | 196.86 | 598,300 |
12 May 2022 | 190.25 | 195.43 | 189.40 | 192.31 | 192.31 | 447,800 |
11 May 2022 | 194.01 | 198.83 | 191.24 | 191.46 | 191.46 | 645,600 |
10 May 2022 | 195.01 | 198.27 | 191.29 | 195.22 | 195.22 | 657,800 |
09 May 2022 | 198.82 | 198.82 | 191.12 | 192.74 | 192.74 | 766,300 |
06 May 2022 | 202.05 | 202.53 | 195.44 | 202.05 | 202.05 | 692,800 |
05 May 2022 | 203.99 | 206.98 | 201.45 | 203.73 | 203.73 | 807,800 |
04 May 2022 | 196.51 | 206.46 | 195.48 | 205.24 | 205.24 | 767,100 |
03 May 2022 | 200.00 | 201.99 | 195.23 | 196.42 | 196.42 | 890,900 |
02 May 2022 | 199.80 | 202.84 | 196.31 | 199.77 | 199.77 | 722,700 |
29 Apr 2022 | 199.00 | 207.76 | 197.16 | 199.97 | 199.97 | 1,037,400 |
28 Apr 2022 | 216.51 | 216.51 | 208.55 | 213.51 | 213.51 | 874,000 |
27 Apr 2022 | 217.14 | 219.25 | 213.95 | 214.72 | 214.72 | 550,900 |
26 Apr 2022 | 223.49 | 224.89 | 216.51 | 216.66 | 216.66 | 531,100 |
25 Apr 2022 | 225.74 | 228.00 | 223.15 | 225.95 | 225.95 | 571,800 |
22 Apr 2022 | 235.79 | 236.73 | 226.79 | 227.41 | 227.41 | 382,400 |
21 Apr 2022 | 246.76 | 246.76 | 238.45 | 239.00 | 239.00 | 474,900 |
20 Apr 2022 | 240.86 | 246.73 | 240.46 | 245.04 | 245.04 | 361,800 |
19 Apr 2022 | 232.97 | 240.49 | 232.97 | 239.42 | 239.42 | 517,400 |
18 Apr 2022 | 233.29 | 234.85 | 231.03 | 231.99 | 231.99 | 345,900 |
14 Apr 2022 | 237.01 | 237.16 | 233.54 | 234.21 | 234.21 | 424,300 |
13 Apr 2022 | 236.42 | 238.44 | 235.02 | 236.60 | 236.60 | 413,400 |
12 Apr 2022 | 242.01 | 243.76 | 236.50 | 237.37 | 237.37 | 406,300 |
11 Apr 2022 | 247.00 | 247.99 | 241.85 | 242.15 | 242.15 | 293,100 |
08 Apr 2022 | 251.20 | 252.31 | 247.32 | 249.33 | 249.33 | 401,100 |
07 Apr 2022 | 246.08 | 253.67 | 246.00 | 252.08 | 252.08 | 444,900 |
06 Apr 2022 | 243.98 | 247.88 | 240.64 | 247.29 | 247.29 | 484,400 |
05 Apr 2022 | 245.44 | 250.36 | 244.03 | 245.48 | 245.48 | 441,000 |
04 Apr 2022 | 246.60 | 248.82 | 243.29 | 245.71 | 245.71 | 377,300 |
01 Apr 2022 | 244.19 | 247.48 | 241.10 | 246.44 | 246.44 | 422,800 |
31 Mar 2022 | 243.95 | 245.96 | 238.59 | 242.51 | 242.51 | 796,000 |
30 Mar 2022 | 246.27 | 249.71 | 246.27 | 249.01 | 249.01 | 340,900 |
29 Mar 2022 | 246.47 | 248.98 | 243.89 | 247.22 | 247.22 | 488,100 |
28 Mar 2022 | 239.00 | 242.57 | 236.46 | 242.48 | 242.48 | 698,100 |
25 Mar 2022 | 242.64 | 243.50 | 237.41 | 240.33 | 240.33 | 496,800 |
24 Mar 2022 | 238.01 | 241.78 | 236.58 | 241.37 | 241.37 | 1,106,900 |
23 Mar 2022 | 251.98 | 251.98 | 229.11 | 233.00 | 233.00 | 1,300,200 |
22 Mar 2022 | 256.74 | 260.07 | 254.52 | 255.05 | 255.05 | 589,700 |
21 Mar 2022 | 259.61 | 261.57 | 254.35 | 256.95 | 256.95 | 387,000 |
18 Mar 2022 | 259.35 | 262.38 | 258.61 | 261.47 | 261.47 | 753,200 |
17 Mar 2022 | 254.01 | 259.22 | 253.90 | 259.22 | 259.22 | 364,300 |
16 Mar 2022 | 246.48 | 255.52 | 246.48 | 255.36 | 255.36 | 505,300 |
15 Mar 2022 | 238.07 | 245.22 | 237.89 | 244.31 | 244.31 | 464,200 |
14 Mar 2022 | 239.26 | 243.83 | 235.69 | 236.58 | 236.58 | 345,600 |
11 Mar 2022 | 244.11 | 244.11 | 237.77 | 238.07 | 238.07 | 406,200 |
10 Mar 2022 | 241.29 | 245.06 | 238.68 | 242.62 | 242.62 | 506,100 |
09 Mar 2022 | 241.70 | 247.22 | 241.67 | 245.23 | 245.23 | 386,500 |
08 Mar 2022 | 244.76 | 245.25 | 237.73 | 238.85 | 238.85 | 515,300 |
07 Mar 2022 | 250.01 | 251.87 | 245.69 | 247.28 | 247.28 | 656,000 |
04 Mar 2022 | 247.98 | 254.67 | 243.52 | 254.60 | 254.60 | 508,000 |
03 Mar 2022 | 250.62 | 251.94 | 247.19 | 249.91 | 249.91 | 500,000 |
02 Mar 2022 | 250.00 | 251.70 | 247.90 | 249.62 | 249.62 | 778,300 |
01 Mar 2022 | 245.00 | 251.96 | 244.30 | 251.15 | 251.15 | 685,400 |
28 Feb 2022 | 243.08 | 247.19 | 241.45 | 246.75 | 246.75 | 767,800 |
25 Feb 2022 | 237.60 | 246.14 | 237.25 | 245.39 | 245.39 | 538,800 |
24 Feb 2022 | 230.12 | 238.03 | 228.32 | 237.78 | 237.78 | 554,800 |
23 Feb 2022 | 235.15 | 236.54 | 232.82 | 233.23 | 233.23 | 513,100 |
22 Feb 2022 | 229.83 | 234.48 | 228.91 | 233.27 | 233.27 | 578,500 |
18 Feb 2022 | 233.91 | 235.80 | 230.63 | 231.73 | 231.73 | 644,400 |
17 Feb 2022 | 236.65 | 236.83 | 232.15 | 234.24 | 234.24 | 478,000 |
16 Feb 2022 | 234.79 | 237.72 | 231.72 | 237.57 | 237.57 | 645,000 |
15 Feb 2022 | 235.81 | 235.92 | 232.30 | 235.25 | 235.25 | 579,900 |
14 Feb 2022 | 242.59 | 242.75 | 231.67 | 233.62 | 233.62 | 706,600 |
11 Feb 2022 | 244.44 | 245.79 | 241.18 | 243.92 | 243.92 | 1,182,800 |
10 Feb 2022 | 241.86 | 245.31 | 240.30 | 244.35 | 244.35 | 831,700 |
09 Feb 2022 | 242.97 | 247.56 | 242.58 | 246.48 | 246.48 | 499,300 |
09 Feb 2022 | 0.42 Dividend | |||||
08 Feb 2022 | 236.20 | 241.17 | 236.20 | 241.05 | 240.63 | 566,100 |
07 Feb 2022 | 237.85 | 239.92 | 236.27 | 237.55 | 237.14 | 565,700 |
04 Feb 2022 | 236.41 | 240.95 | 235.65 | 239.01 | 238.59 | 519,800 |
03 Feb 2022 | 232.87 | 238.56 | 232.00 | 237.01 | 236.60 | 924,100 |
02 Feb 2022 | 233.35 | 237.96 | 232.50 | 237.20 | 236.79 | 847,200 |
01 Feb 2022 | 230.95 | 232.60 | 226.35 | 232.16 | 231.76 | 1,112,200 |
31 Jan 2022 | 221.80 | 228.92 | 221.15 | 228.60 | 228.20 | 850,400 |
28 Jan 2022 | 221.60 | 223.86 | 209.00 | 216.12 | 215.74 | 1,299,600 |
27 Jan 2022 | 224.99 | 230.77 | 223.11 | 224.89 | 224.50 | 820,000 |
26 Jan 2022 | 234.04 | 237.20 | 227.91 | 231.04 | 230.64 | 549,900 |
25 Jan 2022 | 231.74 | 235.15 | 229.40 | 232.17 | 231.77 | 569,200 |
24 Jan 2022 | 236.00 | 239.19 | 228.37 | 238.52 | 238.10 | 784,200 |
21 Jan 2022 | 237.46 | 238.21 | 234.10 | 235.16 | 234.75 | 467,100 |
20 Jan 2022 | 242.82 | 246.18 | 237.69 | 237.96 | 237.55 | 493,300 |
19 Jan 2022 | 241.79 | 246.12 | 241.12 | 241.39 | 240.97 | 428,000 |
18 Jan 2022 | 247.80 | 247.90 | 239.55 | 240.69 | 240.27 | 676,600 |
14 Jan 2022 | 250.47 | 254.15 | 245.84 | 252.16 | 251.72 | 561,800 |
13 Jan 2022 | 247.53 | 254.77 | 247.53 | 251.70 | 251.26 | 724,900 |
12 Jan 2022 | 245.00 | 247.32 | 242.36 | 244.17 | 243.74 | 629,900 |
11 Jan 2022 | 236.75 | 238.39 | 234.41 | 238.37 | 237.95 | 362,900 |
10 Jan 2022 | 234.64 | 237.39 | 231.80 | 237.35 | 236.94 | 490,300 |
07 Jan 2022 | 240.27 | 242.13 | 236.81 | 237.23 | 236.82 | 533,300 |
06 Jan 2022 | 244.47 | 246.51 | 241.49 | 241.80 | 241.38 | 384,100 |
05 Jan 2022 | 252.56 | 254.17 | 244.66 | 244.74 | 244.31 | 430,000 |
04 Jan 2022 | 259.95 | 259.95 | 251.26 | 253.44 | 253.00 | 348,900 |
03 Jan 2022 | 258.52 | 260.04 | 254.47 | 259.51 | 259.06 | 375,600 |
31 Dec 2021 | 261.13 | 263.45 | 260.25 | 260.48 | 260.03 | 293,800 |
30 Dec 2021 | 262.36 | 263.32 | 261.54 | 261.99 | 261.53 | 178,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |