Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 126.90 | 128.83 | 126.68 | 128.68 | 128.68 | 1,405,882 |
17 May 2022 | 126.61 | 132.58 | 126.55 | 128.47 | 128.47 | 3,920,200 |
16 May 2022 | 125.00 | 128.90 | 124.42 | 127.39 | 127.39 | 2,901,900 |
13 May 2022 | 121.62 | 125.28 | 121.14 | 124.94 | 124.94 | 3,682,000 |
12 May 2022 | 118.32 | 122.16 | 118.32 | 120.95 | 120.95 | 4,545,000 |
11 May 2022 | 114.60 | 126.27 | 114.11 | 120.49 | 120.49 | 7,986,700 |
10 May 2022 | 113.06 | 113.63 | 109.24 | 111.60 | 111.60 | 6,505,800 |
09 May 2022 | 114.29 | 114.79 | 111.70 | 112.04 | 112.04 | 3,465,600 |
06 May 2022 | 119.16 | 119.50 | 114.39 | 115.29 | 115.29 | 2,122,200 |
05 May 2022 | 123.09 | 123.59 | 118.30 | 119.61 | 119.61 | 2,135,300 |
04 May 2022 | 122.88 | 123.85 | 120.35 | 123.72 | 123.72 | 1,865,200 |
03 May 2022 | 120.05 | 122.69 | 120.02 | 122.51 | 122.51 | 2,319,200 |
02 May 2022 | 118.75 | 121.57 | 117.75 | 120.00 | 120.00 | 2,932,200 |
29 Apr 2022 | 123.01 | 124.02 | 117.74 | 118.05 | 118.05 | 3,008,100 |
28 Apr 2022 | 122.82 | 124.30 | 121.67 | 123.41 | 123.41 | 1,663,000 |
27 Apr 2022 | 124.47 | 124.60 | 121.01 | 121.22 | 121.22 | 2,553,100 |
26 Apr 2022 | 127.77 | 128.01 | 124.34 | 124.63 | 124.63 | 1,911,600 |
25 Apr 2022 | 127.73 | 128.68 | 125.17 | 128.15 | 128.15 | 2,718,400 |
22 Apr 2022 | 124.83 | 128.55 | 123.63 | 128.09 | 128.09 | 4,237,300 |
21 Apr 2022 | 123.43 | 125.68 | 123.43 | 123.74 | 123.74 | 2,442,400 |
20 Apr 2022 | 124.10 | 124.85 | 123.13 | 123.31 | 123.31 | 1,571,600 |
19 Apr 2022 | 120.12 | 124.31 | 120.12 | 124.04 | 124.04 | 1,547,300 |
18 Apr 2022 | 122.34 | 123.45 | 121.15 | 122.16 | 122.16 | 1,536,600 |
14 Apr 2022 | 123.63 | 123.96 | 121.19 | 122.60 | 122.60 | 2,036,400 |
13 Apr 2022 | 123.99 | 124.15 | 122.28 | 123.62 | 123.62 | 1,532,600 |
12 Apr 2022 | 123.37 | 124.55 | 122.95 | 123.57 | 123.57 | 2,581,800 |
11 Apr 2022 | 123.22 | 124.72 | 122.33 | 122.58 | 122.58 | 1,793,100 |
08 Apr 2022 | 122.88 | 124.57 | 122.23 | 123.48 | 123.48 | 1,282,400 |
07 Apr 2022 | 124.94 | 125.34 | 122.53 | 123.40 | 123.40 | 1,758,000 |
06 Apr 2022 | 125.26 | 126.99 | 124.36 | 124.85 | 124.85 | 1,972,000 |
05 Apr 2022 | 127.15 | 128.73 | 125.50 | 125.86 | 125.86 | 1,012,400 |
04 Apr 2022 | 125.81 | 128.56 | 125.45 | 128.02 | 128.02 | 1,522,600 |
01 Apr 2022 | 126.85 | 127.19 | 123.34 | 125.23 | 125.23 | 2,194,000 |
31 Mar 2022 | 128.18 | 128.19 | 125.85 | 126.51 | 126.51 | 1,751,000 |
30 Mar 2022 | 128.03 | 128.87 | 127.13 | 127.68 | 127.68 | 1,097,000 |
29 Mar 2022 | 129.23 | 129.72 | 127.30 | 128.83 | 128.83 | 1,495,300 |
28 Mar 2022 | 127.67 | 128.12 | 126.15 | 128.04 | 128.04 | 1,066,000 |
25 Mar 2022 | 126.03 | 127.51 | 125.30 | 127.32 | 127.32 | 1,315,600 |
24 Mar 2022 | 125.06 | 125.57 | 123.63 | 125.57 | 125.57 | 2,273,400 |
23 Mar 2022 | 127.38 | 128.06 | 124.06 | 124.64 | 124.64 | 2,158,400 |
22 Mar 2022 | 125.95 | 128.18 | 124.75 | 127.93 | 127.93 | 1,710,000 |
21 Mar 2022 | 125.09 | 126.40 | 124.64 | 125.56 | 125.56 | 1,222,100 |
18 Mar 2022 | 124.27 | 126.48 | 123.39 | 126.28 | 126.28 | 2,653,400 |
17 Mar 2022 | 123.44 | 125.24 | 122.67 | 125.18 | 125.18 | 1,297,300 |
16 Mar 2022 | 121.29 | 123.89 | 121.13 | 123.80 | 123.80 | 1,627,800 |
15 Mar 2022 | 119.14 | 121.11 | 117.58 | 120.80 | 120.80 | 1,815,900 |
14 Mar 2022 | 122.18 | 122.43 | 118.24 | 119.13 | 119.13 | 1,968,000 |
11 Mar 2022 | 124.63 | 125.46 | 122.17 | 122.33 | 122.33 | 1,195,200 |
10 Mar 2022 | 124.63 | 125.98 | 122.66 | 123.68 | 123.68 | 1,222,000 |
09 Mar 2022 | 124.04 | 125.96 | 123.29 | 125.52 | 125.52 | 2,139,500 |
08 Mar 2022 | 125.48 | 125.87 | 122.20 | 122.67 | 122.67 | 2,211,600 |
08 Mar 2022 | 0.17 Dividend | |||||
07 Mar 2022 | 126.47 | 128.55 | 125.07 | 126.26 | 126.09 | 2,060,200 |
04 Mar 2022 | 126.78 | 127.69 | 126.24 | 126.49 | 126.32 | 1,845,600 |
03 Mar 2022 | 130.19 | 130.40 | 127.43 | 127.84 | 127.67 | 1,305,700 |
02 Mar 2022 | 128.24 | 129.72 | 127.62 | 129.26 | 129.09 | 1,641,800 |
01 Mar 2022 | 130.55 | 131.59 | 127.53 | 128.15 | 127.98 | 1,420,400 |
28 Feb 2022 | 127.76 | 131.49 | 127.76 | 130.09 | 129.91 | 3,489,100 |
25 Feb 2022 | 128.34 | 129.03 | 126.86 | 128.71 | 128.54 | 2,058,600 |
24 Feb 2022 | 123.91 | 127.67 | 123.80 | 127.50 | 127.33 | 2,083,600 |
23 Feb 2022 | 127.88 | 129.25 | 126.48 | 126.72 | 126.55 | 1,908,600 |
22 Feb 2022 | 128.05 | 129.64 | 126.60 | 127.09 | 126.92 | 2,182,600 |
18 Feb 2022 | 130.01 | 131.17 | 128.92 | 129.33 | 129.16 | 2,002,000 |
17 Feb 2022 | 133.07 | 133.07 | 129.93 | 130.40 | 130.22 | 1,735,700 |
16 Feb 2022 | 133.75 | 134.60 | 131.46 | 133.29 | 133.11 | 2,369,300 |
15 Feb 2022 | 134.40 | 135.46 | 133.36 | 134.50 | 134.32 | 1,739,100 |
14 Feb 2022 | 133.88 | 134.46 | 132.44 | 133.40 | 133.22 | 1,680,500 |
11 Feb 2022 | 134.98 | 136.42 | 133.80 | 134.10 | 133.92 | 1,647,900 |
10 Feb 2022 | 133.19 | 136.90 | 133.19 | 134.98 | 134.80 | 1,718,600 |
09 Feb 2022 | 135.76 | 136.00 | 132.58 | 135.79 | 135.61 | 1,955,800 |
08 Feb 2022 | 136.32 | 137.25 | 134.25 | 134.37 | 134.19 | 2,264,900 |
07 Feb 2022 | 138.00 | 138.08 | 135.60 | 136.40 | 136.22 | 1,726,100 |
04 Feb 2022 | 135.35 | 138.38 | 134.69 | 137.71 | 137.52 | 2,397,200 |
03 Feb 2022 | 135.28 | 139.61 | 134.29 | 137.29 | 137.11 | 3,409,200 |
02 Feb 2022 | 125.72 | 137.59 | 125.61 | 137.17 | 136.99 | 5,723,700 |
01 Feb 2022 | 133.08 | 133.46 | 129.07 | 129.94 | 129.77 | 3,828,000 |
31 Jan 2022 | 131.15 | 135.74 | 129.24 | 132.66 | 132.48 | 4,471,000 |
28 Jan 2022 | 131.16 | 132.23 | 129.58 | 131.92 | 131.74 | 2,155,000 |
27 Jan 2022 | 130.77 | 134.04 | 130.65 | 131.06 | 130.88 | 1,781,500 |
26 Jan 2022 | 131.07 | 132.33 | 128.83 | 129.98 | 129.80 | 2,333,800 |
25 Jan 2022 | 133.57 | 134.02 | 129.54 | 131.01 | 130.83 | 2,386,400 |
24 Jan 2022 | 137.09 | 139.40 | 131.90 | 135.20 | 135.02 | 4,262,100 |
21 Jan 2022 | 138.28 | 140.69 | 138.09 | 139.01 | 138.82 | 3,120,000 |
20 Jan 2022 | 137.85 | 141.99 | 137.85 | 138.88 | 138.69 | 3,116,900 |
19 Jan 2022 | 135.52 | 138.22 | 134.70 | 136.91 | 136.73 | 3,820,300 |
18 Jan 2022 | 138.44 | 142.55 | 133.45 | 133.91 | 133.73 | 8,758,900 |
14 Jan 2022 | 130.04 | 130.75 | 128.72 | 130.44 | 130.26 | 1,633,400 |
13 Jan 2022 | 133.03 | 133.03 | 130.51 | 130.84 | 130.66 | 1,343,500 |
12 Jan 2022 | 131.24 | 132.91 | 129.97 | 132.50 | 132.32 | 1,677,700 |
11 Jan 2022 | 127.57 | 130.96 | 127.55 | 130.80 | 130.62 | 1,797,200 |
10 Jan 2022 | 131.41 | 132.17 | 128.15 | 128.90 | 128.73 | 3,053,200 |
07 Jan 2022 | 129.09 | 132.47 | 127.28 | 131.78 | 131.60 | 2,436,000 |
06 Jan 2022 | 133.28 | 133.97 | 129.42 | 129.69 | 129.52 | 2,270,700 |
05 Jan 2022 | 136.30 | 137.48 | 133.63 | 133.80 | 133.62 | 2,531,600 |
04 Jan 2022 | 134.32 | 136.30 | 133.78 | 135.76 | 135.58 | 2,110,800 |
03 Jan 2022 | 131.93 | 135.98 | 131.75 | 134.95 | 134.77 | 2,033,900 |
31 Dec 2021 | 134.46 | 134.99 | 131.65 | 131.90 | 131.72 | 1,610,900 |
30 Dec 2021 | 133.70 | 135.60 | 133.70 | 134.46 | 134.28 | 1,177,000 |
29 Dec 2021 | 133.90 | 134.17 | 131.89 | 133.14 | 132.96 | 912,300 |
28 Dec 2021 | 133.24 | 134.97 | 133.04 | 133.47 | 133.29 | 1,230,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |