Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 148.40 | 148.40 | 143.49 | 146.37 | 146.37 | 661,861 |
23 May 2022 | 148.49 | 150.38 | 147.14 | 148.94 | 148.94 | 1,117,200 |
20 May 2022 | 145.22 | 146.05 | 141.31 | 144.90 | 144.90 | 1,111,800 |
19 May 2022 | 140.60 | 145.71 | 140.13 | 144.11 | 144.11 | 1,455,200 |
18 May 2022 | 142.03 | 142.99 | 140.41 | 141.52 | 141.52 | 1,233,700 |
17 May 2022 | 141.37 | 143.76 | 140.35 | 143.70 | 143.70 | 848,300 |
16 May 2022 | 140.82 | 141.20 | 137.95 | 138.89 | 138.89 | 841,400 |
13 May 2022 | 141.50 | 143.86 | 140.16 | 141.42 | 141.42 | 572,700 |
12 May 2022 | 138.09 | 141.05 | 136.31 | 140.01 | 140.01 | 1,203,900 |
11 May 2022 | 142.95 | 145.67 | 139.42 | 139.53 | 139.53 | 870,700 |
10 May 2022 | 145.48 | 147.15 | 139.39 | 142.67 | 142.67 | 1,124,600 |
09 May 2022 | 143.06 | 147.16 | 142.32 | 144.23 | 144.23 | 1,082,400 |
06 May 2022 | 148.52 | 148.87 | 142.51 | 144.91 | 144.91 | 1,592,800 |
05 May 2022 | 154.00 | 154.00 | 145.94 | 149.26 | 149.26 | 1,522,800 |
04 May 2022 | 153.52 | 156.72 | 150.49 | 156.50 | 156.50 | 905,800 |
03 May 2022 | 153.74 | 154.87 | 152.45 | 153.55 | 153.55 | 1,257,700 |
02 May 2022 | 149.75 | 152.51 | 147.95 | 152.34 | 152.34 | 1,028,800 |
29 Apr 2022 | 152.11 | 153.84 | 148.91 | 149.22 | 149.22 | 1,404,000 |
28 Apr 2022 | 152.93 | 154.55 | 149.65 | 153.67 | 153.67 | 859,200 |
27 Apr 2022 | 151.14 | 153.65 | 150.81 | 151.40 | 151.40 | 872,900 |
26 Apr 2022 | 153.76 | 154.57 | 150.58 | 152.04 | 152.04 | 972,000 |
25 Apr 2022 | 155.66 | 156.76 | 153.30 | 156.44 | 156.44 | 928,800 |
22 Apr 2022 | 159.36 | 160.18 | 156.91 | 157.06 | 157.06 | 1,404,400 |
21 Apr 2022 | 166.01 | 167.36 | 158.85 | 159.39 | 159.39 | 985,600 |
20 Apr 2022 | 164.99 | 166.01 | 163.78 | 164.21 | 164.21 | 1,401,200 |
19 Apr 2022 | 160.43 | 163.44 | 160.03 | 163.21 | 163.21 | 1,090,500 |
18 Apr 2022 | 159.54 | 160.99 | 158.21 | 159.44 | 159.44 | 1,026,300 |
14 Apr 2022 | 166.00 | 167.11 | 159.56 | 160.75 | 160.75 | 1,482,300 |
13 Apr 2022 | 151.76 | 167.81 | 150.00 | 165.80 | 165.80 | 2,133,700 |
12 Apr 2022 | 157.63 | 159.92 | 153.67 | 155.05 | 155.05 | 1,474,100 |
11 Apr 2022 | 157.45 | 159.96 | 157.03 | 157.51 | 157.51 | 1,531,400 |
08 Apr 2022 | 157.98 | 159.32 | 156.70 | 158.13 | 158.13 | 1,718,000 |
07 Apr 2022 | 157.26 | 157.86 | 153.84 | 156.91 | 156.91 | 1,677,200 |
06 Apr 2022 | 158.17 | 158.90 | 156.02 | 156.50 | 156.50 | 2,131,500 |
05 Apr 2022 | 161.88 | 164.50 | 159.64 | 159.82 | 159.82 | 1,343,100 |
04 Apr 2022 | 161.82 | 162.72 | 160.93 | 161.32 | 161.32 | 1,204,600 |
01 Apr 2022 | 165.09 | 165.09 | 161.06 | 161.93 | 161.93 | 929,100 |
31 Mar 2022 | 166.39 | 167.35 | 162.10 | 162.10 | 162.10 | 1,163,300 |
30 Mar 2022 | 169.12 | 169.41 | 164.97 | 166.02 | 166.02 | 721,800 |
29 Mar 2022 | 171.54 | 173.99 | 168.20 | 169.34 | 169.34 | 1,237,400 |
28 Mar 2022 | 166.02 | 166.88 | 162.80 | 166.82 | 166.82 | 724,700 |
25 Mar 2022 | 166.42 | 167.67 | 164.25 | 166.74 | 166.74 | 727,700 |
24 Mar 2022 | 164.33 | 167.09 | 163.90 | 166.21 | 166.21 | 888,800 |
23 Mar 2022 | 168.31 | 169.26 | 163.53 | 164.63 | 164.63 | 1,090,600 |
22 Mar 2022 | 169.45 | 174.21 | 168.57 | 170.53 | 170.53 | 1,557,500 |
21 Mar 2022 | 170.37 | 171.10 | 165.80 | 167.83 | 167.83 | 639,700 |
18 Mar 2022 | 168.50 | 171.50 | 166.29 | 170.51 | 170.51 | 1,494,300 |
17 Mar 2022 | 166.67 | 169.33 | 165.96 | 168.93 | 168.93 | 884,900 |
16 Mar 2022 | 163.83 | 169.65 | 163.57 | 169.38 | 169.38 | 2,055,000 |
15 Mar 2022 | 159.68 | 161.85 | 158.28 | 160.99 | 160.99 | 1,736,400 |
14 Mar 2022 | 163.00 | 163.42 | 156.52 | 157.61 | 157.61 | 1,538,400 |
11 Mar 2022 | 165.26 | 166.98 | 160.21 | 160.39 | 160.39 | 1,021,500 |
10 Mar 2022 | 161.64 | 164.69 | 160.17 | 163.79 | 163.79 | 1,039,100 |
09 Mar 2022 | 161.34 | 167.02 | 160.94 | 164.80 | 164.80 | 1,431,100 |
08 Mar 2022 | 159.68 | 165.03 | 155.94 | 156.48 | 156.48 | 1,853,600 |
07 Mar 2022 | 164.75 | 166.93 | 158.21 | 158.47 | 158.47 | 2,029,500 |
04 Mar 2022 | 166.51 | 167.26 | 161.99 | 164.89 | 164.89 | 1,113,400 |
03 Mar 2022 | 171.24 | 171.72 | 168.30 | 169.86 | 169.86 | 892,300 |
02 Mar 2022 | 166.84 | 171.69 | 166.84 | 169.81 | 169.81 | 1,521,100 |
01 Mar 2022 | 171.50 | 171.60 | 162.88 | 164.28 | 164.28 | 1,474,700 |
28 Feb 2022 | 168.22 | 174.54 | 167.68 | 173.26 | 173.26 | 2,443,700 |
25 Feb 2022 | 167.34 | 171.90 | 166.82 | 171.36 | 171.36 | 1,746,800 |
24 Feb 2022 | 157.36 | 166.78 | 155.67 | 166.09 | 166.09 | 1,886,600 |
23 Feb 2022 | 173.34 | 173.34 | 161.43 | 161.87 | 161.87 | 1,329,200 |
22 Feb 2022 | 168.61 | 172.99 | 168.13 | 171.58 | 171.58 | 2,111,600 |
18 Feb 2022 | 172.58 | 172.71 | 167.96 | 168.59 | 168.59 | 1,021,000 |
17 Feb 2022 | 173.12 | 174.85 | 172.28 | 172.62 | 172.62 | 1,380,400 |
16 Feb 2022 | 171.90 | 175.69 | 171.76 | 175.13 | 175.13 | 1,181,200 |
15 Feb 2022 | 174.79 | 176.80 | 171.27 | 173.42 | 173.42 | 1,354,200 |
14 Feb 2022 | 172.84 | 174.60 | 170.57 | 171.77 | 171.77 | 1,147,300 |
11 Feb 2022 | 176.01 | 177.00 | 170.68 | 172.41 | 172.41 | 1,365,400 |
10 Feb 2022 | 177.65 | 181.75 | 175.45 | 176.60 | 176.60 | 1,488,000 |
09 Feb 2022 | 178.48 | 180.24 | 177.86 | 179.78 | 179.78 | 807,600 |
08 Feb 2022 | 176.38 | 177.91 | 175.73 | 177.10 | 177.10 | 1,266,300 |
07 Feb 2022 | 176.72 | 178.03 | 174.78 | 175.07 | 175.07 | 837,600 |
04 Feb 2022 | 175.29 | 177.50 | 172.62 | 175.91 | 175.91 | 1,114,100 |
03 Feb 2022 | 177.58 | 179.67 | 174.59 | 174.92 | 174.92 | 1,205,500 |
02 Feb 2022 | 176.90 | 178.74 | 175.27 | 178.10 | 178.10 | 1,418,000 |
01 Feb 2022 | 173.62 | 177.30 | 172.27 | 176.77 | 176.77 | 1,463,800 |
31 Jan 2022 | 167.39 | 173.73 | 165.74 | 173.59 | 173.59 | 1,346,900 |
28 Jan 2022 | 164.64 | 169.19 | 162.31 | 169.01 | 169.01 | 1,221,700 |
27 Jan 2022 | 169.36 | 169.95 | 162.19 | 164.02 | 164.02 | 2,189,900 |
26 Jan 2022 | 172.17 | 175.23 | 164.87 | 167.31 | 167.31 | 1,692,700 |
26 Jan 2022 | 0.22 Dividend | |||||
25 Jan 2022 | 172.80 | 173.15 | 167.12 | 169.70 | 169.48 | 2,595,500 |
24 Jan 2022 | 164.71 | 175.61 | 164.71 | 174.86 | 174.63 | 3,385,100 |
21 Jan 2022 | 171.90 | 172.44 | 166.02 | 167.67 | 167.45 | 2,630,400 |
20 Jan 2022 | 175.06 | 178.31 | 171.50 | 171.98 | 171.76 | 2,257,400 |
19 Jan 2022 | 180.64 | 182.36 | 173.56 | 174.03 | 173.80 | 3,147,600 |
18 Jan 2022 | 191.65 | 192.15 | 179.46 | 179.94 | 179.71 | 2,765,300 |
14 Jan 2022 | 198.92 | 199.91 | 189.31 | 192.06 | 191.81 | 2,056,300 |
13 Jan 2022 | 207.62 | 208.98 | 199.84 | 200.52 | 200.26 | 1,118,100 |
12 Jan 2022 | 205.66 | 209.30 | 205.20 | 208.09 | 207.82 | 1,239,400 |
11 Jan 2022 | 202.47 | 205.57 | 199.12 | 205.26 | 204.99 | 888,500 |
10 Jan 2022 | 205.02 | 206.20 | 198.45 | 202.47 | 202.21 | 998,500 |
07 Jan 2022 | 203.67 | 205.00 | 201.32 | 204.06 | 203.80 | 1,034,700 |
06 Jan 2022 | 200.47 | 202.91 | 198.17 | 202.63 | 202.37 | 936,200 |
05 Jan 2022 | 203.21 | 203.50 | 197.97 | 197.97 | 197.71 | 1,018,300 |
04 Jan 2022 | 199.72 | 204.77 | 197.56 | 202.62 | 202.36 | 1,515,500 |
03 Jan 2022 | 206.68 | 209.18 | 194.57 | 197.36 | 197.10 | 2,561,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |