Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 134.73 | 136.47 | 133.51 | 134.66 | 134.66 | 8,711,300 |
13 May 2022 | 133.28 | 136.53 | 132.42 | 135.86 | 135.86 | 12,247,700 |
12 May 2022 | 130.89 | 133.40 | 128.43 | 131.49 | 131.49 | 18,253,300 |
11 May 2022 | 135.95 | 138.53 | 132.45 | 132.86 | 132.86 | 17,390,900 |
10 May 2022 | 138.35 | 139.13 | 135.15 | 137.19 | 137.19 | 18,185,200 |
09 May 2022 | 138.03 | 138.92 | 134.51 | 135.13 | 135.13 | 20,562,300 |
06 May 2022 | 140.42 | 142.82 | 138.46 | 140.57 | 140.57 | 17,430,600 |
05 May 2022 | 146.68 | 146.86 | 140.02 | 141.71 | 141.71 | 18,221,100 |
04 May 2022 | 144.38 | 149.14 | 141.99 | 148.87 | 148.87 | 14,325,200 |
03 May 2022 | 143.55 | 144.70 | 142.49 | 143.82 | 143.82 | 13,734,900 |
02 May 2022 | 141.26 | 143.76 | 139.66 | 143.57 | 143.57 | 18,502,200 |
29 Apr 2022 | 145.96 | 147.66 | 141.15 | 141.42 | 141.42 | 14,792,700 |
28 Apr 2022 | 144.12 | 148.41 | 143.35 | 147.57 | 147.57 | 13,881,200 |
27 Apr 2022 | 141.38 | 144.62 | 141.07 | 141.89 | 141.89 | 20,024,300 |
26 Apr 2022 | 143.91 | 144.13 | 139.75 | 139.82 | 139.82 | 12,976,600 |
25 Apr 2022 | 142.45 | 145.33 | 141.56 | 145.23 | 145.23 | 14,353,800 |
22 Apr 2022 | 147.04 | 147.90 | 142.88 | 143.08 | 143.08 | 11,047,400 |
21 Apr 2022 | 151.20 | 152.62 | 146.75 | 147.20 | 147.20 | 9,254,600 |
20 Apr 2022 | 151.33 | 151.73 | 149.30 | 149.74 | 149.74 | 7,826,300 |
19 Apr 2022 | 146.75 | 150.14 | 146.21 | 149.88 | 149.88 | 6,781,100 |
18 Apr 2022 | 145.92 | 148.07 | 145.88 | 147.12 | 147.12 | 7,030,300 |
14 Apr 2022 | 150.45 | 150.72 | 146.57 | 146.64 | 146.64 | 8,703,500 |
13 Apr 2022 | 148.00 | 150.75 | 147.45 | 150.29 | 150.29 | 7,223,400 |
12 Apr 2022 | 150.41 | 151.55 | 147.35 | 147.91 | 147.91 | 11,086,100 |
11 Apr 2022 | 150.50 | 150.69 | 148.37 | 148.57 | 148.57 | 10,797,700 |
08 Apr 2022 | 153.88 | 154.24 | 152.08 | 152.41 | 152.41 | 13,177,300 |
07 Apr 2022 | 153.51 | 155.61 | 152.46 | 154.57 | 154.57 | 11,600,100 |
06 Apr 2022 | 155.44 | 155.80 | 152.96 | 154.33 | 154.33 | 17,112,700 |
05 Apr 2022 | 160.77 | 161.14 | 157.52 | 158.07 | 158.07 | 11,794,100 |
04 Apr 2022 | 158.87 | 161.55 | 158.81 | 161.47 | 161.47 | 11,524,100 |
01 Apr 2022 | 159.09 | 159.46 | 156.69 | 158.46 | 158.46 | 14,104,800 |
31 Mar 2022 | 161.30 | 161.60 | 158.69 | 158.93 | 158.93 | 9,712,000 |
30 Mar 2022 | 162.66 | 163.12 | 160.47 | 161.32 | 161.32 | 9,340,100 |
29 Mar 2022 | 161.97 | 163.65 | 160.81 | 163.50 | 163.50 | 9,414,900 |
28 Mar 2022 | 157.49 | 160.17 | 157.09 | 160.10 | 160.10 | 9,296,500 |
25 Mar 2022 | 158.56 | 158.78 | 156.24 | 158.22 | 158.22 | 7,437,300 |
24 Mar 2022 | 155.16 | 158.35 | 154.64 | 158.31 | 158.31 | 7,131,700 |
23 Mar 2022 | 155.25 | 156.68 | 154.15 | 154.30 | 154.30 | 6,180,300 |
22 Mar 2022 | 154.60 | 157.52 | 154.39 | 156.71 | 156.71 | 8,742,900 |
21 Mar 2022 | 153.95 | 155.31 | 152.46 | 154.49 | 154.49 | 11,170,700 |
21 Mar 2022 | 0.286 Dividend | |||||
18 Mar 2022 | 151.42 | 155.35 | 150.68 | 155.07 | 154.78 | 13,948,900 |
17 Mar 2022 | 150.08 | 152.06 | 149.27 | 151.96 | 151.68 | 9,259,400 |
16 Mar 2022 | 147.99 | 150.95 | 145.64 | 150.89 | 150.61 | 13,588,000 |
15 Mar 2022 | 142.51 | 146.43 | 142.04 | 146.14 | 145.87 | 11,496,900 |
14 Mar 2022 | 143.40 | 145.03 | 140.98 | 141.39 | 141.13 | 13,926,200 |
11 Mar 2022 | 147.94 | 148.31 | 143.84 | 144.06 | 143.79 | 10,728,900 |
10 Mar 2022 | 146.61 | 147.05 | 144.42 | 146.64 | 146.37 | 13,724,200 |
09 Mar 2022 | 147.47 | 149.93 | 146.29 | 149.25 | 148.97 | 17,663,700 |
08 Mar 2022 | 143.88 | 148.03 | 141.45 | 143.57 | 143.31 | 18,449,200 |
07 Mar 2022 | 149.62 | 150.31 | 144.19 | 144.27 | 144.00 | 16,432,100 |
04 Mar 2022 | 151.23 | 151.86 | 148.56 | 149.75 | 149.47 | 13,365,600 |
03 Mar 2022 | 155.56 | 155.57 | 151.64 | 152.42 | 152.14 | 11,725,300 |
02 Mar 2022 | 152.10 | 154.90 | 150.92 | 154.26 | 153.98 | 12,796,200 |
01 Mar 2022 | 153.49 | 154.28 | 149.81 | 150.99 | 150.71 | 14,962,500 |
28 Feb 2022 | 152.71 | 154.72 | 151.43 | 154.07 | 153.79 | 17,411,100 |
25 Feb 2022 | 152.51 | 154.40 | 150.64 | 154.35 | 154.07 | 14,150,800 |
24 Feb 2022 | 142.19 | 152.39 | 141.72 | 152.28 | 152.00 | 25,483,900 |
23 Feb 2022 | 152.60 | 153.01 | 147.09 | 147.25 | 146.98 | 18,939,700 |
22 Feb 2022 | 150.84 | 153.45 | 149.38 | 151.03 | 150.75 | 13,446,800 |
18 Feb 2022 | 154.53 | 154.75 | 151.27 | 152.44 | 152.16 | 12,655,400 |
17 Feb 2022 | 157.27 | 157.43 | 153.71 | 154.00 | 153.72 | 12,453,200 |
16 Feb 2022 | 157.83 | 159.30 | 156.11 | 158.75 | 158.46 | 10,159,100 |
15 Feb 2022 | 157.17 | 159.02 | 156.62 | 158.91 | 158.62 | 12,218,700 |
14 Feb 2022 | 154.48 | 156.09 | 153.04 | 154.84 | 154.55 | 20,515,200 |
11 Feb 2022 | 159.93 | 160.63 | 154.30 | 154.89 | 154.60 | 17,439,400 |
10 Feb 2022 | 160.80 | 163.53 | 158.93 | 159.77 | 159.48 | 15,846,100 |
09 Feb 2022 | 162.57 | 164.11 | 161.90 | 164.06 | 163.76 | 8,897,800 |
08 Feb 2022 | 158.04 | 160.93 | 157.67 | 160.50 | 160.20 | 10,569,900 |
07 Feb 2022 | 159.72 | 160.67 | 157.93 | 158.54 | 158.25 | 7,311,300 |
04 Feb 2022 | 158.11 | 161.00 | 157.44 | 159.60 | 159.31 | 14,860,700 |
03 Feb 2022 | 161.39 | 162.49 | 158.37 | 158.96 | 158.67 | 13,932,700 |
02 Feb 2022 | 162.74 | 163.98 | 161.64 | 163.71 | 163.41 | 12,752,400 |
01 Feb 2022 | 162.19 | 162.66 | 160.04 | 162.39 | 162.09 | 11,694,900 |
31 Jan 2022 | 158.04 | 162.18 | 157.27 | 161.97 | 161.67 | 14,560,500 |
28 Jan 2022 | 153.26 | 158.04 | 150.98 | 158.00 | 157.71 | 22,118,000 |
27 Jan 2022 | 154.90 | 155.72 | 150.83 | 151.38 | 151.10 | 19,723,400 |
26 Jan 2022 | 155.66 | 157.48 | 150.62 | 152.43 | 152.15 | 26,798,100 |
25 Jan 2022 | 152.09 | 154.42 | 149.80 | 151.54 | 151.26 | 24,443,100 |
24 Jan 2022 | 151.76 | 155.24 | 146.24 | 155.13 | 154.84 | 33,706,700 |
21 Jan 2022 | 157.08 | 158.89 | 154.29 | 154.33 | 154.05 | 24,008,300 |
20 Jan 2022 | 160.94 | 162.75 | 157.25 | 157.46 | 157.17 | 18,804,500 |
19 Jan 2022 | 162.29 | 164.29 | 159.36 | 159.52 | 159.23 | 12,480,700 |
18 Jan 2022 | 163.35 | 164.32 | 161.33 | 161.78 | 161.48 | 12,347,100 |
14 Jan 2022 | 163.25 | 165.86 | 163.25 | 165.76 | 165.45 | 11,175,700 |
13 Jan 2022 | 169.61 | 170.10 | 163.95 | 164.37 | 164.07 | 10,471,300 |
12 Jan 2022 | 169.20 | 170.36 | 167.90 | 168.74 | 168.43 | 9,072,000 |
11 Jan 2022 | 165.53 | 168.19 | 164.30 | 167.95 | 167.64 | 9,603,800 |
10 Jan 2022 | 163.46 | 166.17 | 161.29 | 165.96 | 165.65 | 16,250,700 |
07 Jan 2022 | 167.36 | 168.16 | 164.84 | 165.93 | 165.62 | 15,244,300 |
06 Jan 2022 | 166.98 | 169.20 | 166.47 | 167.47 | 167.16 | 11,883,600 |
05 Jan 2022 | 172.65 | 172.78 | 168.26 | 168.32 | 168.01 | 11,814,200 |
04 Jan 2022 | 175.82 | 176.00 | 172.35 | 173.66 | 173.34 | 8,324,000 |
03 Jan 2022 | 174.10 | 175.68 | 173.34 | 175.52 | 175.20 | 10,151,400 |
31 Dec 2021 | 174.55 | 174.97 | 173.79 | 173.87 | 173.55 | 5,121,500 |
30 Dec 2021 | 175.95 | 176.54 | 174.51 | 174.72 | 174.40 | 5,263,200 |
29 Dec 2021 | 175.79 | 176.59 | 174.97 | 175.88 | 175.56 | 4,843,900 |
28 Dec 2021 | 176.98 | 177.04 | 175.29 | 175.73 | 175.41 | 5,711,100 |
27 Dec 2021 | 173.63 | 176.69 | 173.59 | 176.65 | 176.32 | 6,633,300 |
23 Dec 2021 | 172.21 | 173.63 | 172.19 | 172.94 | 172.62 | 4,896,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |