Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 125.76 | 128.32 | 125.12 | 125.62 | 125.62 | 1,011,098 |
19 May 2022 | 124.80 | 124.92 | 122.58 | 124.84 | 124.84 | 924,029 |
18 May 2022 | 129.36 | 129.78 | 126.08 | 126.22 | 126.22 | 755,223 |
17 May 2022 | 126.38 | 129.30 | 125.56 | 128.92 | 128.92 | 995,359 |
17 May 2022 | 2.9 Dividend | |||||
16 May 2022 | 128.66 | 129.06 | 126.76 | 127.62 | 124.72 | 992,957 |
13 May 2022 | 128.44 | 129.74 | 127.28 | 129.48 | 126.54 | 776,268 |
12 May 2022 | 124.68 | 129.18 | 123.72 | 128.00 | 125.09 | 1,616,731 |
11 May 2022 | 125.66 | 127.60 | 123.78 | 127.60 | 124.70 | 1,337,281 |
10 May 2022 | 124.50 | 127.14 | 123.28 | 123.96 | 121.14 | 1,131,531 |
09 May 2022 | 125.94 | 126.46 | 121.74 | 121.90 | 119.13 | 1,100,234 |
06 May 2022 | 128.98 | 128.98 | 125.36 | 127.00 | 124.11 | 1,233,048 |
05 May 2022 | 133.96 | 135.26 | 128.68 | 129.36 | 126.42 | 859,662 |
04 May 2022 | 131.26 | 131.94 | 129.26 | 129.52 | 126.58 | 875,038 |
03 May 2022 | 134.00 | 134.54 | 128.74 | 131.00 | 128.02 | 1,200,134 |
02 May 2022 | 136.02 | 136.48 | 131.20 | 132.94 | 129.92 | 867,491 |
29 Apr 2022 | 138.02 | 139.96 | 136.54 | 137.70 | 134.57 | 1,231,195 |
28 Apr 2022 | 138.00 | 139.12 | 135.50 | 137.92 | 134.79 | 963,200 |
27 Apr 2022 | 136.42 | 136.50 | 131.40 | 135.66 | 132.58 | 1,244,878 |
26 Apr 2022 | 139.68 | 141.02 | 136.54 | 136.54 | 133.44 | 1,216,150 |
25 Apr 2022 | 138.36 | 141.22 | 137.46 | 139.02 | 135.86 | 945,040 |
22 Apr 2022 | 145.00 | 146.08 | 141.50 | 142.32 | 139.09 | 950,863 |
21 Apr 2022 | 145.00 | 149.28 | 144.42 | 147.34 | 143.99 | 1,018,427 |
20 Apr 2022 | 140.34 | 143.98 | 139.96 | 143.22 | 139.97 | 1,026,413 |
19 Apr 2022 | 140.56 | 141.28 | 137.80 | 140.74 | 137.54 | 678,142 |
14 Apr 2022 | 141.68 | 142.64 | 140.26 | 141.32 | 138.11 | 800,067 |
13 Apr 2022 | 141.26 | 142.42 | 140.06 | 141.84 | 138.62 | 619,449 |
12 Apr 2022 | 140.96 | 143.00 | 139.10 | 141.86 | 138.64 | 1,085,908 |
11 Apr 2022 | 144.24 | 145.92 | 142.08 | 143.00 | 139.75 | 765,350 |
08 Apr 2022 | 145.46 | 147.10 | 144.06 | 145.50 | 142.19 | 886,867 |
07 Apr 2022 | 145.30 | 146.56 | 143.62 | 143.86 | 140.59 | 1,011,775 |
06 Apr 2022 | 153.06 | 156.00 | 142.60 | 144.14 | 140.86 | 1,666,931 |
05 Apr 2022 | 155.06 | 156.54 | 150.48 | 151.96 | 148.51 | 1,076,424 |
04 Apr 2022 | 154.76 | 156.36 | 151.96 | 156.28 | 152.73 | 911,519 |
01 Apr 2022 | 153.06 | 155.74 | 151.68 | 154.38 | 150.87 | 977,106 |
31 Mar 2022 | 153.44 | 154.68 | 151.62 | 152.16 | 148.70 | 1,464,407 |
30 Mar 2022 | 154.24 | 154.80 | 151.60 | 152.68 | 149.21 | 1,008,655 |
29 Mar 2022 | 151.00 | 155.80 | 150.20 | 154.76 | 151.24 | 1,361,098 |
28 Mar 2022 | 148.48 | 149.86 | 147.74 | 148.40 | 145.03 | 921,071 |
25 Mar 2022 | 151.22 | 151.48 | 145.68 | 145.88 | 142.57 | 1,147,352 |
24 Mar 2022 | 151.10 | 152.50 | 149.00 | 150.80 | 147.37 | 1,110,720 |
23 Mar 2022 | 151.20 | 152.32 | 149.74 | 150.72 | 147.30 | 1,098,217 |
22 Mar 2022 | 149.90 | 152.86 | 149.88 | 152.86 | 149.39 | 1,333,631 |
21 Mar 2022 | 150.20 | 151.18 | 149.46 | 150.70 | 147.28 | 978,748 |
18 Mar 2022 | 153.20 | 153.60 | 149.66 | 151.04 | 147.61 | 2,441,937 |
17 Mar 2022 | 154.06 | 156.22 | 150.92 | 152.92 | 149.45 | 1,153,437 |
16 Mar 2022 | 149.78 | 154.38 | 148.76 | 153.52 | 150.03 | 1,749,745 |
15 Mar 2022 | 143.20 | 148.06 | 142.54 | 146.38 | 143.05 | 1,394,949 |
14 Mar 2022 | 144.02 | 148.62 | 144.02 | 145.90 | 142.58 | 1,275,151 |
11 Mar 2022 | 139.88 | 147.70 | 138.44 | 141.42 | 138.21 | 1,456,314 |
10 Mar 2022 | 143.82 | 144.70 | 138.66 | 139.44 | 136.27 | 1,679,562 |
09 Mar 2022 | 139.36 | 145.26 | 137.80 | 145.26 | 141.96 | 2,375,875 |
08 Mar 2022 | 128.80 | 137.04 | 126.06 | 134.04 | 130.99 | 2,573,892 |
07 Mar 2022 | 124.26 | 131.94 | 121.60 | 130.64 | 127.67 | 2,256,212 |
04 Mar 2022 | 135.00 | 137.00 | 129.38 | 129.62 | 126.67 | 1,958,223 |
03 Mar 2022 | 137.04 | 140.32 | 136.06 | 136.06 | 132.97 | 1,597,273 |
02 Mar 2022 | 135.20 | 138.56 | 133.00 | 137.58 | 134.45 | 1,948,271 |
01 Mar 2022 | 140.30 | 141.32 | 132.96 | 132.96 | 129.94 | 1,649,022 |
28 Feb 2022 | 136.06 | 140.28 | 134.66 | 139.78 | 136.60 | 1,588,606 |
25 Feb 2022 | 137.30 | 140.24 | 134.68 | 140.24 | 137.05 | 1,736,332 |
24 Feb 2022 | 130.72 | 134.92 | 130.18 | 134.92 | 131.85 | 2,365,174 |
23 Feb 2022 | 139.22 | 142.84 | 137.94 | 138.68 | 135.53 | 1,127,643 |
22 Feb 2022 | 134.58 | 141.28 | 132.20 | 139.74 | 136.56 | 1,242,087 |
21 Feb 2022 | 146.46 | 146.46 | 138.10 | 139.48 | 136.31 | 1,196,608 |
18 Feb 2022 | 147.06 | 148.00 | 143.64 | 144.84 | 141.55 | 1,198,689 |
17 Feb 2022 | 148.00 | 149.62 | 145.38 | 146.40 | 143.07 | 1,214,305 |
16 Feb 2022 | 146.20 | 148.44 | 145.20 | 145.74 | 142.43 | 778,991 |
15 Feb 2022 | 141.96 | 146.80 | 140.96 | 146.80 | 143.46 | 1,036,984 |
14 Feb 2022 | 143.50 | 143.54 | 139.42 | 142.12 | 138.89 | 1,386,741 |
11 Feb 2022 | 150.00 | 150.40 | 146.44 | 146.46 | 143.13 | 1,088,231 |
10 Feb 2022 | 151.78 | 154.24 | 149.98 | 151.46 | 148.02 | 1,306,496 |
09 Feb 2022 | 148.72 | 151.42 | 148.70 | 150.22 | 146.81 | 925,030 |
08 Feb 2022 | 148.66 | 149.20 | 146.48 | 147.26 | 143.91 | 829,543 |
07 Feb 2022 | 147.96 | 149.14 | 145.48 | 147.26 | 143.91 | 623,741 |
04 Feb 2022 | 149.52 | 150.46 | 145.96 | 146.66 | 143.33 | 984,923 |
03 Feb 2022 | 153.16 | 154.16 | 149.24 | 149.24 | 145.85 | 1,013,740 |
02 Feb 2022 | 151.60 | 154.74 | 151.14 | 154.16 | 150.66 | 789,719 |
01 Feb 2022 | 151.50 | 153.50 | 151.06 | 152.60 | 149.13 | 900,525 |
31 Jan 2022 | 149.90 | 150.52 | 148.10 | 149.36 | 145.97 | 1,265,857 |
28 Jan 2022 | 150.30 | 150.74 | 144.82 | 147.56 | 144.21 | 1,271,033 |
27 Jan 2022 | 147.54 | 151.36 | 146.20 | 151.36 | 147.92 | 1,217,941 |
26 Jan 2022 | 150.24 | 153.24 | 150.24 | 151.68 | 148.23 | 1,012,245 |
25 Jan 2022 | 151.86 | 152.06 | 148.66 | 150.18 | 146.77 | 1,070,792 |
24 Jan 2022 | 156.38 | 158.02 | 149.30 | 149.94 | 146.53 | 1,618,035 |
21 Jan 2022 | 159.90 | 159.94 | 155.46 | 157.98 | 154.39 | 1,248,736 |
20 Jan 2022 | 159.90 | 162.58 | 159.38 | 161.50 | 157.83 | 963,619 |
19 Jan 2022 | 156.98 | 161.90 | 155.00 | 159.52 | 155.90 | 1,199,125 |
18 Jan 2022 | 161.90 | 161.90 | 158.46 | 159.88 | 156.25 | 1,454,413 |
17 Jan 2022 | 164.44 | 164.44 | 162.44 | 163.34 | 159.63 | 592,701 |
14 Jan 2022 | 165.08 | 165.80 | 162.66 | 162.98 | 159.28 | 875,974 |
13 Jan 2022 | 168.50 | 168.90 | 166.66 | 167.66 | 163.85 | 705,501 |
12 Jan 2022 | 166.34 | 168.46 | 165.50 | 168.46 | 164.63 | 1,144,852 |
11 Jan 2022 | 162.14 | 165.02 | 161.84 | 164.00 | 160.27 | 1,047,056 |
10 Jan 2022 | 168.60 | 168.64 | 160.70 | 160.70 | 157.05 | 1,272,732 |
07 Jan 2022 | 171.30 | 172.24 | 168.44 | 169.40 | 165.55 | 925,347 |
06 Jan 2022 | 174.04 | 175.76 | 172.04 | 172.04 | 168.13 | 1,009,222 |
05 Jan 2022 | 176.02 | 178.76 | 176.00 | 177.82 | 173.78 | 752,960 |
04 Jan 2022 | 176.56 | 178.78 | 175.32 | 177.50 | 173.47 | 769,801 |
03 Jan 2022 | 174.22 | 176.82 | 174.00 | 175.14 | 171.16 | 603,855 |
31 Dec 2021 | 172.84 | 173.50 | 172.46 | 172.46 | 168.54 | 150,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |