Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 196.72 | 199.66 | 195.87 | 199.63 | 199.63 | 2,712,750 |
26 May 2022 | 190.57 | 197.05 | 190.28 | 195.53 | 195.53 | 3,337,900 |
25 May 2022 | 182.60 | 189.89 | 182.26 | 188.55 | 188.55 | 3,986,300 |
24 May 2022 | 184.98 | 187.80 | 182.39 | 184.62 | 184.62 | 4,486,500 |
23 May 2022 | 186.50 | 186.83 | 181.39 | 186.25 | 186.25 | 3,546,700 |
20 May 2022 | 188.93 | 189.26 | 179.22 | 184.69 | 184.69 | 5,722,200 |
19 May 2022 | 182.68 | 191.81 | 182.68 | 187.86 | 187.86 | 5,132,100 |
18 May 2022 | 187.50 | 191.46 | 179.76 | 183.82 | 183.82 | 7,847,600 |
17 May 2022 | 198.92 | 199.47 | 187.87 | 194.03 | 194.03 | 8,210,000 |
16 May 2022 | 192.57 | 196.22 | 189.50 | 194.73 | 194.73 | 4,405,300 |
13 May 2022 | 191.27 | 197.41 | 190.35 | 194.00 | 194.00 | 2,910,300 |
12 May 2022 | 187.77 | 194.84 | 187.23 | 191.70 | 191.70 | 4,292,900 |
11 May 2022 | 192.84 | 195.19 | 187.30 | 187.77 | 187.77 | 4,598,000 |
10 May 2022 | 198.11 | 199.04 | 190.25 | 192.13 | 192.13 | 3,638,700 |
09 May 2022 | 189.59 | 198.47 | 188.25 | 196.07 | 196.07 | 3,998,300 |
06 May 2022 | 194.17 | 195.45 | 189.66 | 192.29 | 192.29 | 3,909,100 |
05 May 2022 | 203.91 | 204.61 | 193.52 | 195.92 | 195.92 | 4,262,900 |
04 May 2022 | 200.73 | 207.96 | 198.25 | 207.16 | 207.16 | 4,452,400 |
03 May 2022 | 202.47 | 204.93 | 200.21 | 201.63 | 201.63 | 3,002,600 |
02 May 2022 | 198.12 | 204.65 | 197.72 | 203.14 | 203.14 | 3,697,800 |
29 Apr 2022 | 203.49 | 205.18 | 197.08 | 197.73 | 197.73 | 4,217,200 |
28 Apr 2022 | 201.62 | 207.15 | 200.03 | 205.14 | 205.14 | 3,250,400 |
27 Apr 2022 | 199.25 | 203.46 | 198.97 | 199.57 | 199.57 | 3,028,100 |
26 Apr 2022 | 198.91 | 204.37 | 198.24 | 199.59 | 199.59 | 3,959,100 |
25 Apr 2022 | 197.05 | 200.74 | 194.67 | 200.38 | 200.38 | 3,895,900 |
22 Apr 2022 | 204.12 | 204.31 | 196.10 | 197.06 | 197.06 | 4,216,300 |
21 Apr 2022 | 210.42 | 210.85 | 204.28 | 205.03 | 205.03 | 3,797,600 |
20 Apr 2022 | 205.84 | 210.06 | 205.19 | 208.74 | 208.74 | 3,906,100 |
19 Apr 2022 | 198.17 | 203.51 | 197.70 | 203.04 | 203.04 | 3,392,900 |
19 Apr 2022 | 0.8 Dividend | |||||
18 Apr 2022 | 200.62 | 202.00 | 197.33 | 198.52 | 197.72 | 3,800,400 |
14 Apr 2022 | 206.23 | 207.30 | 201.03 | 201.28 | 200.47 | 4,001,400 |
13 Apr 2022 | 203.63 | 206.85 | 203.22 | 205.51 | 204.68 | 2,803,400 |
12 Apr 2022 | 209.01 | 210.59 | 203.40 | 204.14 | 203.32 | 4,354,700 |
11 Apr 2022 | 204.66 | 208.45 | 203.35 | 204.59 | 203.77 | 3,576,200 |
08 Apr 2022 | 201.03 | 207.72 | 200.54 | 206.66 | 205.83 | 5,065,500 |
07 Apr 2022 | 199.11 | 204.20 | 197.55 | 202.64 | 201.82 | 4,411,600 |
06 Apr 2022 | 201.20 | 202.85 | 196.64 | 200.65 | 199.84 | 6,356,100 |
05 Apr 2022 | 203.21 | 208.14 | 201.67 | 204.87 | 204.04 | 4,707,100 |
04 Apr 2022 | 201.55 | 204.26 | 199.77 | 204.12 | 203.30 | 5,426,100 |
01 Apr 2022 | 204.10 | 204.16 | 201.40 | 202.40 | 201.58 | 4,827,200 |
31 Mar 2022 | 206.85 | 208.74 | 201.99 | 202.19 | 201.38 | 7,318,500 |
30 Mar 2022 | 215.75 | 217.15 | 208.93 | 209.49 | 208.65 | 7,090,900 |
29 Mar 2022 | 217.76 | 221.34 | 216.54 | 219.57 | 218.69 | 4,993,600 |
28 Mar 2022 | 211.38 | 213.90 | 207.42 | 213.78 | 212.92 | 6,579,600 |
25 Mar 2022 | 220.73 | 220.96 | 211.39 | 212.92 | 212.06 | 6,831,700 |
24 Mar 2022 | 220.83 | 221.96 | 217.96 | 219.17 | 218.29 | 3,399,200 |
23 Mar 2022 | 227.00 | 227.95 | 219.83 | 220.92 | 220.03 | 3,728,100 |
22 Mar 2022 | 227.65 | 229.87 | 225.36 | 228.47 | 227.55 | 3,248,800 |
21 Mar 2022 | 236.50 | 238.37 | 225.69 | 227.60 | 226.68 | 4,349,200 |
18 Mar 2022 | 231.65 | 236.26 | 229.93 | 235.67 | 234.72 | 9,149,800 |
17 Mar 2022 | 230.00 | 234.41 | 228.32 | 234.38 | 233.44 | 3,323,900 |
16 Mar 2022 | 233.13 | 234.43 | 226.79 | 231.33 | 230.40 | 3,497,400 |
15 Mar 2022 | 227.80 | 232.35 | 227.51 | 231.07 | 230.14 | 3,413,600 |
14 Mar 2022 | 223.98 | 227.71 | 221.08 | 226.51 | 225.60 | 3,607,700 |
11 Mar 2022 | 223.90 | 227.56 | 221.99 | 222.21 | 221.31 | 2,616,300 |
10 Mar 2022 | 223.00 | 224.39 | 219.09 | 224.17 | 223.27 | 3,318,700 |
09 Mar 2022 | 227.98 | 230.28 | 225.59 | 225.88 | 224.97 | 3,428,500 |
08 Mar 2022 | 222.26 | 229.62 | 222.08 | 223.26 | 222.36 | 3,725,900 |
07 Mar 2022 | 224.03 | 227.98 | 222.08 | 222.26 | 221.36 | 4,022,700 |
04 Mar 2022 | 224.58 | 226.69 | 221.75 | 224.07 | 223.17 | 3,144,400 |
03 Mar 2022 | 229.12 | 230.72 | 225.06 | 226.28 | 225.37 | 3,180,700 |
02 Mar 2022 | 220.60 | 230.01 | 220.11 | 228.66 | 227.74 | 4,513,700 |
01 Mar 2022 | 221.38 | 224.44 | 220.23 | 221.50 | 220.61 | 3,953,200 |
28 Feb 2022 | 217.26 | 221.30 | 215.82 | 221.06 | 220.17 | 5,440,400 |
25 Feb 2022 | 214.27 | 219.69 | 210.21 | 219.18 | 218.30 | 4,613,300 |
24 Feb 2022 | 209.69 | 214.26 | 206.24 | 213.41 | 212.55 | 5,749,300 |
23 Feb 2022 | 222.00 | 227.75 | 214.13 | 215.09 | 214.22 | 8,936,900 |
22 Feb 2022 | 218.29 | 221.45 | 210.76 | 214.59 | 213.73 | 7,641,100 |
18 Feb 2022 | 222.95 | 225.72 | 220.42 | 222.69 | 221.79 | 4,241,500 |
17 Feb 2022 | 225.93 | 227.22 | 223.25 | 223.79 | 222.89 | 2,482,200 |
16 Feb 2022 | 226.52 | 228.17 | 223.51 | 227.01 | 226.10 | 2,461,300 |
15 Feb 2022 | 228.31 | 230.06 | 226.98 | 228.10 | 227.18 | 1,843,600 |
14 Feb 2022 | 223.77 | 227.02 | 223.12 | 225.95 | 225.04 | 2,025,700 |
11 Feb 2022 | 227.52 | 229.72 | 224.76 | 225.91 | 225.00 | 2,192,800 |
10 Feb 2022 | 230.69 | 232.86 | 225.79 | 227.40 | 226.48 | 3,053,800 |
09 Feb 2022 | 234.52 | 236.48 | 232.84 | 233.66 | 232.72 | 2,115,100 |
08 Feb 2022 | 227.20 | 232.62 | 225.86 | 231.76 | 230.83 | 2,572,400 |
07 Feb 2022 | 230.52 | 230.98 | 224.53 | 227.02 | 226.11 | 2,990,100 |
04 Feb 2022 | 234.15 | 234.15 | 225.17 | 229.07 | 228.15 | 3,456,700 |
03 Feb 2022 | 236.00 | 239.49 | 233.81 | 234.11 | 233.17 | 2,512,000 |
02 Feb 2022 | 238.61 | 240.71 | 236.45 | 239.11 | 238.15 | 2,442,900 |
01 Feb 2022 | 238.45 | 239.48 | 233.82 | 238.35 | 237.39 | 2,723,800 |
31 Jan 2022 | 233.99 | 237.61 | 232.66 | 237.35 | 236.39 | 4,485,900 |
28 Jan 2022 | 227.99 | 235.14 | 224.48 | 234.99 | 234.04 | 3,215,500 |
27 Jan 2022 | 230.66 | 233.17 | 223.95 | 225.93 | 225.02 | 3,425,800 |
26 Jan 2022 | 232.56 | 235.00 | 225.74 | 228.10 | 227.18 | 4,349,200 |
25 Jan 2022 | 227.50 | 231.94 | 224.51 | 230.01 | 229.08 | 4,099,200 |
24 Jan 2022 | 220.53 | 232.71 | 220.20 | 232.35 | 231.41 | 4,911,600 |
21 Jan 2022 | 222.89 | 229.85 | 221.50 | 225.02 | 224.11 | 5,724,400 |
20 Jan 2022 | 236.27 | 237.59 | 223.34 | 223.93 | 223.03 | 5,946,600 |
19 Jan 2022 | 239.63 | 241.16 | 234.27 | 234.70 | 233.75 | 4,146,800 |
18 Jan 2022 | 239.20 | 239.60 | 234.27 | 238.41 | 237.45 | 4,612,500 |
18 Jan 2022 | 0.8 Dividend | |||||
14 Jan 2022 | 247.30 | 248.70 | 241.47 | 243.40 | 241.62 | 3,258,500 |
13 Jan 2022 | 253.08 | 253.75 | 250.09 | 250.70 | 248.87 | 2,243,400 |
12 Jan 2022 | 251.19 | 254.71 | 249.94 | 250.72 | 248.89 | 2,825,500 |
11 Jan 2022 | 247.91 | 249.95 | 244.68 | 249.50 | 247.68 | 3,415,000 |
10 Jan 2022 | 247.89 | 248.10 | 240.57 | 247.69 | 245.88 | 6,292,400 |
07 Jan 2022 | 255.70 | 257.38 | 250.71 | 251.09 | 249.26 | 4,945,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |