Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 170.45 | 177.00 | 170.45 | 172.56 | 172.56 | 2,385,900 |
26 May 2022 | 160.35 | 171.69 | 160.35 | 170.17 | 170.17 | 3,693,100 |
25 May 2022 | 151.39 | 160.35 | 150.77 | 159.55 | 159.55 | 3,079,800 |
24 May 2022 | 155.68 | 156.69 | 149.76 | 152.64 | 152.64 | 2,303,600 |
23 May 2022 | 156.47 | 159.16 | 153.32 | 157.96 | 157.96 | 1,832,300 |
20 May 2022 | 159.42 | 159.63 | 151.43 | 155.23 | 155.23 | 2,105,800 |
19 May 2022 | 153.29 | 159.59 | 152.25 | 156.94 | 156.94 | 2,228,000 |
18 May 2022 | 162.73 | 164.38 | 153.01 | 154.02 | 154.02 | 3,748,400 |
17 May 2022 | 166.33 | 167.32 | 162.50 | 164.86 | 164.86 | 2,302,300 |
16 May 2022 | 165.70 | 166.39 | 161.40 | 162.33 | 162.33 | 2,367,900 |
13 May 2022 | 166.00 | 167.48 | 163.75 | 166.40 | 166.40 | 2,772,300 |
13 May 2022 | 0.3 Dividend | |||||
12 May 2022 | 165.47 | 167.31 | 159.96 | 163.34 | 163.04 | 2,619,600 |
11 May 2022 | 167.62 | 172.49 | 165.79 | 166.96 | 166.65 | 2,973,800 |
10 May 2022 | 168.06 | 170.24 | 164.93 | 168.09 | 167.78 | 2,594,500 |
09 May 2022 | 170.98 | 170.98 | 162.10 | 163.85 | 163.55 | 4,058,300 |
06 May 2022 | 178.18 | 178.54 | 169.28 | 172.52 | 172.20 | 2,764,100 |
05 May 2022 | 179.69 | 183.51 | 175.18 | 177.66 | 177.33 | 3,174,400 |
04 May 2022 | 176.00 | 181.57 | 172.32 | 181.24 | 180.91 | 4,283,900 |
03 May 2022 | 178.65 | 178.69 | 170.79 | 173.04 | 172.72 | 4,135,800 |
02 May 2022 | 178.95 | 180.32 | 173.28 | 178.14 | 177.81 | 2,590,000 |
29 Apr 2022 | 182.97 | 185.13 | 176.96 | 177.52 | 177.19 | 2,605,100 |
28 Apr 2022 | 181.72 | 186.17 | 180.07 | 184.56 | 184.22 | 2,335,500 |
27 Apr 2022 | 177.93 | 181.83 | 175.91 | 180.20 | 179.87 | 1,808,900 |
26 Apr 2022 | 181.00 | 183.18 | 176.82 | 177.25 | 176.92 | 2,085,100 |
25 Apr 2022 | 178.87 | 182.69 | 177.01 | 182.48 | 182.14 | 2,368,300 |
22 Apr 2022 | 183.76 | 184.17 | 178.94 | 179.49 | 179.16 | 1,872,900 |
21 Apr 2022 | 193.54 | 195.90 | 183.70 | 184.17 | 183.83 | 2,905,600 |
20 Apr 2022 | 189.00 | 193.79 | 188.78 | 190.30 | 189.95 | 3,500,700 |
19 Apr 2022 | 182.28 | 189.55 | 182.05 | 188.78 | 188.43 | 2,775,100 |
18 Apr 2022 | 179.23 | 184.95 | 179.23 | 183.15 | 182.81 | 2,961,100 |
14 Apr 2022 | 176.20 | 181.52 | 176.20 | 180.51 | 180.18 | 3,631,700 |
13 Apr 2022 | 164.16 | 176.25 | 164.01 | 175.54 | 175.22 | 3,343,800 |
12 Apr 2022 | 164.63 | 165.96 | 162.28 | 163.24 | 162.94 | 1,549,700 |
11 Apr 2022 | 161.96 | 165.56 | 161.66 | 162.45 | 162.15 | 1,402,500 |
08 Apr 2022 | 163.61 | 165.31 | 162.40 | 163.86 | 163.56 | 1,522,400 |
07 Apr 2022 | 165.58 | 166.62 | 162.36 | 164.66 | 164.36 | 2,608,600 |
06 Apr 2022 | 171.76 | 171.76 | 165.62 | 166.17 | 165.86 | 2,180,100 |
05 Apr 2022 | 174.41 | 176.61 | 172.00 | 174.00 | 173.68 | 1,545,100 |
04 Apr 2022 | 173.37 | 175.04 | 171.62 | 174.65 | 174.33 | 1,394,900 |
01 Apr 2022 | 176.92 | 178.38 | 172.61 | 173.68 | 173.36 | 1,900,400 |
31 Mar 2022 | 177.19 | 179.30 | 175.72 | 175.75 | 175.43 | 2,368,900 |
30 Mar 2022 | 177.54 | 179.12 | 175.40 | 176.45 | 176.13 | 2,285,200 |
29 Mar 2022 | 174.24 | 178.97 | 174.10 | 178.32 | 177.99 | 2,200,900 |
28 Mar 2022 | 172.10 | 172.57 | 169.14 | 171.56 | 171.24 | 1,215,600 |
25 Mar 2022 | 172.00 | 173.69 | 170.75 | 171.52 | 171.20 | 1,427,600 |
24 Mar 2022 | 169.00 | 171.99 | 167.20 | 171.98 | 171.66 | 1,795,800 |
23 Mar 2022 | 169.41 | 170.98 | 167.20 | 167.65 | 167.34 | 2,709,100 |
22 Mar 2022 | 171.67 | 172.88 | 169.98 | 170.57 | 170.26 | 2,004,100 |
21 Mar 2022 | 169.95 | 170.22 | 167.85 | 169.95 | 169.64 | 1,770,400 |
18 Mar 2022 | 170.26 | 173.44 | 167.65 | 171.19 | 170.88 | 3,542,300 |
17 Mar 2022 | 170.33 | 171.25 | 168.13 | 171.24 | 170.93 | 1,582,300 |
16 Mar 2022 | 168.19 | 172.50 | 167.03 | 172.29 | 171.97 | 2,300,300 |
15 Mar 2022 | 163.93 | 167.33 | 163.65 | 166.40 | 166.09 | 2,297,300 |
14 Mar 2022 | 162.27 | 164.13 | 160.11 | 161.76 | 161.46 | 1,917,600 |
11 Mar 2022 | 164.35 | 165.53 | 161.30 | 161.64 | 161.34 | 2,316,300 |
10 Mar 2022 | 156.55 | 164.22 | 156.05 | 162.56 | 162.26 | 2,573,300 |
09 Mar 2022 | 158.20 | 162.56 | 157.74 | 159.47 | 159.18 | 3,509,600 |
08 Mar 2022 | 148.92 | 159.11 | 146.07 | 152.79 | 152.51 | 4,939,400 |
07 Mar 2022 | 159.22 | 159.22 | 147.93 | 148.06 | 147.79 | 3,769,100 |
04 Mar 2022 | 163.00 | 163.93 | 156.76 | 159.28 | 158.99 | 2,858,200 |
03 Mar 2022 | 169.74 | 171.53 | 164.45 | 165.47 | 165.17 | 2,444,900 |
02 Mar 2022 | 167.58 | 171.01 | 166.91 | 168.23 | 167.92 | 2,159,600 |
01 Mar 2022 | 168.70 | 170.01 | 163.88 | 164.91 | 164.61 | 2,886,100 |
28 Feb 2022 | 170.39 | 172.49 | 167.53 | 170.14 | 169.83 | 2,574,400 |
25 Feb 2022 | 170.53 | 174.60 | 168.43 | 174.37 | 174.05 | 2,805,800 |
24 Feb 2022 | 163.06 | 169.55 | 162.95 | 168.75 | 168.44 | 4,332,700 |
23 Feb 2022 | 174.14 | 174.55 | 167.37 | 167.97 | 167.66 | 3,494,800 |
22 Feb 2022 | 174.62 | 175.82 | 169.81 | 173.12 | 172.80 | 2,744,000 |
18 Feb 2022 | 177.58 | 179.54 | 174.72 | 174.92 | 174.60 | 2,882,400 |
17 Feb 2022 | 180.17 | 181.78 | 177.71 | 178.17 | 177.84 | 3,356,300 |
16 Feb 2022 | 178.31 | 184.99 | 178.00 | 183.26 | 182.92 | 3,263,800 |
15 Feb 2022 | 175.90 | 181.34 | 174.54 | 181.20 | 180.87 | 4,264,300 |
14 Feb 2022 | 170.55 | 174.40 | 169.42 | 171.33 | 171.02 | 2,675,200 |
11 Feb 2022 | 175.16 | 177.23 | 168.68 | 169.88 | 169.57 | 2,819,100 |
10 Feb 2022 | 170.89 | 176.48 | 170.01 | 174.68 | 174.36 | 2,122,100 |
09 Feb 2022 | 172.56 | 176.52 | 172.03 | 173.53 | 173.21 | 2,100,300 |
08 Feb 2022 | 167.06 | 172.04 | 165.30 | 171.55 | 171.23 | 2,553,000 |
07 Feb 2022 | 163.12 | 167.24 | 162.75 | 166.04 | 165.74 | 2,003,300 |
04 Feb 2022 | 161.01 | 163.71 | 158.92 | 162.74 | 162.44 | 2,204,700 |
03 Feb 2022 | 160.00 | 164.49 | 160.00 | 162.01 | 161.71 | 2,920,000 |
02 Feb 2022 | 163.34 | 163.64 | 160.11 | 160.87 | 160.57 | 3,912,500 |
01 Feb 2022 | 161.12 | 163.68 | 160.33 | 163.02 | 162.72 | 1,755,100 |
31 Jan 2022 | 158.54 | 161.29 | 157.24 | 161.12 | 160.82 | 1,972,100 |
28 Jan 2022 | 154.00 | 159.51 | 152.75 | 159.38 | 159.09 | 1,930,400 |
27 Jan 2022 | 159.63 | 160.86 | 152.13 | 153.71 | 153.43 | 2,184,100 |
26 Jan 2022 | 158.04 | 164.00 | 156.69 | 158.73 | 158.44 | 2,345,800 |
25 Jan 2022 | 153.95 | 158.25 | 150.35 | 157.03 | 156.74 | 2,197,200 |
24 Jan 2022 | 154.00 | 156.50 | 150.93 | 155.74 | 155.45 | 3,537,700 |
21 Jan 2022 | 156.70 | 160.20 | 154.50 | 156.99 | 156.70 | 4,745,500 |
20 Jan 2022 | 155.55 | 161.69 | 155.37 | 156.70 | 156.41 | 2,160,400 |
19 Jan 2022 | 159.93 | 159.98 | 154.11 | 154.20 | 153.92 | 2,396,300 |
18 Jan 2022 | 160.12 | 161.11 | 157.68 | 159.51 | 159.22 | 2,087,600 |
14 Jan 2022 | 163.89 | 164.42 | 159.72 | 162.80 | 162.50 | 1,886,400 |
13 Jan 2022 | 164.94 | 167.30 | 164.10 | 164.51 | 164.21 | 1,619,700 |
12 Jan 2022 | 166.35 | 166.87 | 162.66 | 164.86 | 164.56 | 1,606,400 |
11 Jan 2022 | 161.97 | 165.65 | 160.07 | 165.20 | 164.90 | 2,141,100 |
10 Jan 2022 | 167.25 | 167.88 | 160.13 | 162.05 | 161.75 | 2,228,400 |
07 Jan 2022 | 166.00 | 168.75 | 164.69 | 166.66 | 166.35 | 1,508,800 |
06 Jan 2022 | 165.30 | 166.46 | 164.23 | 165.22 | 164.92 | 1,421,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |