Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 162.45 | 164.57 | 161.86 | 162.12 | 162.12 | 815,367 |
24 May 2022 | 162.88 | 163.87 | 161.32 | 163.05 | 163.05 | 1,689,300 |
23 May 2022 | 163.71 | 164.85 | 162.35 | 163.00 | 163.00 | 1,909,600 |
20 May 2022 | 161.61 | 162.81 | 159.01 | 162.56 | 162.56 | 2,467,600 |
19 May 2022 | 158.14 | 160.35 | 156.67 | 158.63 | 158.63 | 2,956,600 |
18 May 2022 | 164.80 | 165.20 | 158.10 | 158.86 | 158.86 | 2,614,000 |
17 May 2022 | 167.84 | 168.55 | 165.00 | 166.43 | 166.43 | 1,871,900 |
16 May 2022 | 164.64 | 166.21 | 162.26 | 165.50 | 165.50 | 2,457,600 |
13 May 2022 | 165.50 | 168.01 | 164.20 | 165.33 | 165.33 | 2,239,300 |
12 May 2022 | 158.34 | 163.68 | 158.27 | 163.08 | 163.08 | 2,396,600 |
11 May 2022 | 161.87 | 164.11 | 159.26 | 159.90 | 159.90 | 3,355,200 |
10 May 2022 | 163.99 | 164.75 | 159.08 | 162.65 | 162.65 | 2,851,900 |
09 May 2022 | 167.00 | 168.40 | 161.10 | 161.81 | 161.81 | 2,984,600 |
06 May 2022 | 169.67 | 171.34 | 167.52 | 169.21 | 169.21 | 3,339,500 |
05 May 2022 | 180.00 | 180.44 | 169.48 | 171.45 | 171.45 | 2,855,200 |
04 May 2022 | 172.18 | 177.72 | 168.00 | 176.86 | 176.86 | 3,747,100 |
03 May 2022 | 174.68 | 176.87 | 173.59 | 175.14 | 175.14 | 2,152,200 |
02 May 2022 | 176.39 | 177.25 | 171.55 | 174.67 | 174.67 | 3,513,000 |
29 Apr 2022 | 180.00 | 181.86 | 176.79 | 177.25 | 177.25 | 2,251,800 |
28 Apr 2022 | 179.08 | 182.22 | 178.18 | 181.31 | 181.31 | 2,339,000 |
27 Apr 2022 | 177.93 | 180.23 | 177.06 | 178.47 | 178.47 | 1,621,200 |
26 Apr 2022 | 178.96 | 179.68 | 176.81 | 176.97 | 176.97 | 2,449,100 |
25 Apr 2022 | 180.69 | 181.11 | 176.44 | 180.30 | 180.30 | 2,097,000 |
22 Apr 2022 | 183.84 | 185.36 | 181.58 | 181.95 | 181.95 | 2,016,700 |
21 Apr 2022 | 188.58 | 189.08 | 183.71 | 184.72 | 184.72 | 2,179,900 |
20 Apr 2022 | 186.00 | 190.80 | 185.16 | 187.78 | 187.78 | 2,085,000 |
20 Apr 2022 | 0.325 Dividend | |||||
19 Apr 2022 | 183.24 | 186.41 | 182.78 | 185.94 | 185.62 | 1,615,300 |
18 Apr 2022 | 186.55 | 187.22 | 181.72 | 182.81 | 182.49 | 1,857,000 |
14 Apr 2022 | 189.90 | 190.51 | 186.32 | 187.30 | 186.97 | 1,819,400 |
13 Apr 2022 | 187.99 | 190.07 | 186.05 | 189.52 | 189.19 | 1,517,800 |
12 Apr 2022 | 192.11 | 193.31 | 187.15 | 187.91 | 187.58 | 1,746,500 |
11 Apr 2022 | 198.97 | 199.88 | 192.01 | 192.50 | 192.16 | 2,252,200 |
08 Apr 2022 | 197.79 | 201.32 | 197.59 | 200.09 | 199.74 | 2,455,500 |
07 Apr 2022 | 191.20 | 199.34 | 190.97 | 197.93 | 197.58 | 2,781,400 |
06 Apr 2022 | 188.16 | 192.33 | 186.52 | 191.38 | 191.05 | 2,843,500 |
05 Apr 2022 | 188.74 | 190.74 | 187.69 | 188.40 | 188.07 | 2,059,300 |
04 Apr 2022 | 191.14 | 191.98 | 187.18 | 188.74 | 188.41 | 2,603,600 |
01 Apr 2022 | 188.77 | 191.55 | 186.70 | 191.11 | 190.78 | 1,831,400 |
31 Mar 2022 | 192.45 | 194.90 | 188.49 | 188.59 | 188.26 | 2,477,600 |
30 Mar 2022 | 191.82 | 192.78 | 189.58 | 191.32 | 190.99 | 2,612,700 |
29 Mar 2022 | 191.89 | 194.60 | 191.74 | 192.28 | 191.94 | 2,557,400 |
28 Mar 2022 | 190.23 | 191.42 | 187.60 | 189.37 | 189.04 | 2,995,800 |
25 Mar 2022 | 190.80 | 191.58 | 188.15 | 189.43 | 189.10 | 2,363,100 |
24 Mar 2022 | 192.01 | 192.34 | 189.00 | 189.57 | 189.24 | 3,445,900 |
23 Mar 2022 | 196.05 | 196.75 | 190.85 | 191.23 | 190.90 | 2,115,200 |
22 Mar 2022 | 195.18 | 197.38 | 193.36 | 196.88 | 196.54 | 2,374,700 |
21 Mar 2022 | 195.21 | 196.66 | 192.50 | 194.71 | 194.37 | 1,891,000 |
18 Mar 2022 | 196.67 | 197.16 | 193.37 | 195.90 | 195.56 | 2,613,700 |
17 Mar 2022 | 192.54 | 194.66 | 192.12 | 193.68 | 193.34 | 2,199,700 |
16 Mar 2022 | 190.70 | 193.71 | 187.47 | 191.92 | 191.58 | 2,064,000 |
15 Mar 2022 | 186.36 | 189.67 | 185.63 | 189.11 | 188.78 | 1,261,600 |
14 Mar 2022 | 186.42 | 187.26 | 183.89 | 184.66 | 184.34 | 2,044,800 |
11 Mar 2022 | 189.95 | 190.28 | 185.17 | 185.29 | 184.97 | 1,589,700 |
10 Mar 2022 | 187.39 | 189.60 | 186.14 | 189.22 | 188.89 | 1,995,100 |
09 Mar 2022 | 185.55 | 190.70 | 183.80 | 189.58 | 189.25 | 2,630,400 |
08 Mar 2022 | 185.77 | 187.35 | 181.16 | 181.39 | 181.07 | 2,414,400 |
07 Mar 2022 | 195.23 | 195.24 | 187.90 | 188.09 | 187.76 | 1,825,000 |
04 Mar 2022 | 194.96 | 196.96 | 193.45 | 196.84 | 196.50 | 1,467,800 |
03 Mar 2022 | 197.15 | 197.29 | 194.45 | 195.87 | 195.53 | 1,052,200 |
02 Mar 2022 | 193.28 | 197.27 | 193.15 | 196.07 | 195.73 | 1,355,300 |
01 Mar 2022 | 193.91 | 195.00 | 191.30 | 192.54 | 192.20 | 1,669,100 |
28 Feb 2022 | 192.54 | 195.50 | 191.89 | 193.65 | 193.31 | 2,220,200 |
25 Feb 2022 | 191.48 | 195.77 | 191.28 | 194.71 | 194.37 | 1,742,600 |
24 Feb 2022 | 184.01 | 191.70 | 183.02 | 190.95 | 190.62 | 2,903,200 |
23 Feb 2022 | 190.87 | 191.25 | 186.82 | 187.06 | 186.73 | 2,070,600 |
22 Feb 2022 | 191.04 | 192.16 | 188.83 | 190.10 | 189.77 | 2,347,300 |
18 Feb 2022 | 193.03 | 193.23 | 190.42 | 191.32 | 190.99 | 2,558,900 |
17 Feb 2022 | 195.18 | 195.56 | 192.99 | 193.07 | 192.73 | 2,435,500 |
16 Feb 2022 | 196.48 | 197.26 | 191.26 | 195.09 | 194.75 | 2,916,900 |
15 Feb 2022 | 197.79 | 201.45 | 196.54 | 197.76 | 197.41 | 3,618,400 |
14 Feb 2022 | 197.95 | 199.32 | 194.42 | 196.43 | 196.09 | 3,381,900 |
11 Feb 2022 | 198.58 | 201.89 | 197.37 | 198.87 | 198.52 | 3,714,600 |
10 Feb 2022 | 198.38 | 202.40 | 197.67 | 199.37 | 199.02 | 2,809,000 |
09 Feb 2022 | 203.12 | 205.31 | 201.47 | 202.29 | 201.94 | 2,026,900 |
08 Feb 2022 | 198.88 | 201.77 | 197.85 | 201.30 | 200.95 | 2,880,500 |
07 Feb 2022 | 199.91 | 201.99 | 199.52 | 200.32 | 199.97 | 3,303,900 |
04 Feb 2022 | 200.01 | 201.11 | 197.60 | 199.54 | 199.19 | 1,919,800 |
03 Feb 2022 | 198.93 | 201.99 | 198.93 | 200.92 | 200.57 | 1,734,500 |
02 Feb 2022 | 198.49 | 203.41 | 198.49 | 202.17 | 201.82 | 2,494,300 |
01 Feb 2022 | 200.99 | 202.46 | 196.10 | 198.87 | 198.52 | 2,143,200 |
31 Jan 2022 | 196.00 | 200.46 | 196.00 | 199.79 | 199.44 | 2,591,500 |
28 Jan 2022 | 188.85 | 195.58 | 185.72 | 195.30 | 194.96 | 2,963,800 |
27 Jan 2022 | 190.34 | 192.78 | 187.57 | 187.66 | 187.33 | 4,606,200 |
26 Jan 2022 | 195.21 | 196.12 | 188.70 | 189.84 | 189.51 | 4,532,700 |
25 Jan 2022 | 198.66 | 198.66 | 194.01 | 195.25 | 194.91 | 2,673,200 |
24 Jan 2022 | 198.05 | 200.14 | 191.52 | 200.07 | 199.72 | 4,093,400 |
21 Jan 2022 | 203.11 | 203.71 | 200.28 | 200.33 | 199.98 | 2,633,000 |
20 Jan 2022 | 201.00 | 206.25 | 200.97 | 201.96 | 201.61 | 2,844,200 |
19 Jan 2022 | 202.84 | 205.90 | 200.06 | 200.58 | 200.23 | 2,159,600 |
19 Jan 2022 | 0.325 Dividend | |||||
18 Jan 2022 | 201.80 | 204.29 | 200.33 | 202.70 | 202.02 | 2,433,800 |
14 Jan 2022 | 206.94 | 207.40 | 203.41 | 206.18 | 205.49 | 2,209,100 |
13 Jan 2022 | 212.47 | 213.60 | 206.40 | 207.00 | 206.31 | 2,347,400 |
12 Jan 2022 | 216.04 | 216.31 | 211.16 | 212.81 | 212.10 | 2,451,400 |
11 Jan 2022 | 212.00 | 213.15 | 208.24 | 212.80 | 212.09 | 2,287,800 |
10 Jan 2022 | 208.12 | 212.60 | 206.16 | 212.60 | 211.89 | 2,232,200 |
07 Jan 2022 | 217.13 | 217.42 | 210.78 | 211.09 | 210.38 | 2,206,500 |
06 Jan 2022 | 215.48 | 220.56 | 213.63 | 217.42 | 216.69 | 3,103,400 |
05 Jan 2022 | 227.00 | 227.00 | 215.60 | 216.56 | 215.83 | 4,749,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |