Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 319.76 | 323.94 | 316.11 | 322.86 | 322.86 | 1,335,100 |
19 May 2022 | 317.66 | 320.88 | 312.22 | 319.13 | 319.13 | 1,016,300 |
18 May 2022 | 331.50 | 333.86 | 319.23 | 320.65 | 320.65 | 979,100 |
17 May 2022 | 331.43 | 335.75 | 327.14 | 333.16 | 333.16 | 1,064,000 |
16 May 2022 | 325.72 | 331.45 | 325.72 | 327.83 | 327.83 | 705,700 |
13 May 2022 | 322.97 | 326.27 | 319.23 | 324.24 | 324.24 | 853,600 |
12 May 2022 | 326.27 | 327.05 | 312.94 | 322.01 | 322.01 | 1,714,700 |
11 May 2022 | 331.45 | 339.94 | 330.79 | 332.09 | 332.09 | 1,240,700 |
10 May 2022 | 329.02 | 333.15 | 326.16 | 329.83 | 329.83 | 1,426,300 |
09 May 2022 | 330.93 | 332.71 | 325.00 | 326.47 | 326.47 | 1,458,100 |
06 May 2022 | 313.98 | 334.46 | 312.11 | 333.99 | 333.99 | 2,304,300 |
05 May 2022 | 315.67 | 319.36 | 312.81 | 315.23 | 315.23 | 1,162,700 |
04 May 2022 | 309.49 | 320.89 | 306.95 | 319.76 | 319.76 | 1,435,300 |
03 May 2022 | 307.83 | 312.29 | 306.58 | 307.81 | 307.81 | 1,028,500 |
02 May 2022 | 311.75 | 313.90 | 303.57 | 306.80 | 306.80 | 1,155,500 |
29 Apr 2022 | 319.36 | 319.68 | 308.09 | 309.61 | 309.61 | 1,423,100 |
28 Apr 2022 | 318.32 | 321.76 | 316.04 | 320.60 | 320.60 | 792,100 |
27 Apr 2022 | 317.18 | 321.33 | 311.94 | 317.85 | 317.85 | 887,200 |
26 Apr 2022 | 315.88 | 323.63 | 315.35 | 316.26 | 316.26 | 1,088,000 |
25 Apr 2022 | 316.43 | 318.16 | 311.85 | 317.31 | 317.31 | 1,287,000 |
22 Apr 2022 | 328.92 | 329.38 | 317.67 | 318.18 | 318.18 | 1,373,100 |
21 Apr 2022 | 331.51 | 335.60 | 328.24 | 331.45 | 331.45 | 877,500 |
20 Apr 2022 | 325.93 | 333.44 | 325.93 | 331.54 | 331.54 | 819,300 |
19 Apr 2022 | 328.10 | 328.99 | 322.38 | 324.70 | 324.70 | 997,600 |
18 Apr 2022 | 323.25 | 328.81 | 322.79 | 326.65 | 326.65 | 882,900 |
14 Apr 2022 | 326.50 | 329.39 | 322.74 | 323.25 | 323.25 | 969,100 |
13 Apr 2022 | 322.96 | 326.25 | 320.35 | 325.62 | 325.62 | 746,400 |
12 Apr 2022 | 319.17 | 323.58 | 317.35 | 322.58 | 322.58 | 1,147,000 |
11 Apr 2022 | 326.69 | 329.36 | 319.56 | 320.67 | 320.67 | 1,195,400 |
08 Apr 2022 | 321.02 | 327.82 | 318.91 | 325.84 | 325.84 | 1,285,600 |
07 Apr 2022 | 311.09 | 321.66 | 310.57 | 320.14 | 320.14 | 1,395,500 |
06 Apr 2022 | 307.16 | 313.24 | 307.05 | 311.57 | 311.57 | 951,300 |
05 Apr 2022 | 304.87 | 311.74 | 304.87 | 307.00 | 307.00 | 1,254,300 |
04 Apr 2022 | 305.44 | 307.00 | 302.22 | 305.76 | 305.76 | 1,523,600 |
01 Apr 2022 | 306.36 | 308.61 | 305.59 | 307.00 | 307.00 | 854,300 |
31 Mar 2022 | 306.14 | 309.20 | 305.31 | 306.13 | 306.13 | 1,247,900 |
30 Mar 2022 | 307.64 | 309.07 | 304.78 | 307.02 | 307.02 | 1,236,700 |
29 Mar 2022 | 308.27 | 309.02 | 303.19 | 307.00 | 307.00 | 1,048,100 |
28 Mar 2022 | 308.83 | 309.48 | 306.21 | 308.49 | 308.49 | 1,150,300 |
25 Mar 2022 | 305.00 | 310.48 | 304.21 | 310.48 | 310.48 | 1,145,200 |
24 Mar 2022 | 299.47 | 303.99 | 299.47 | 303.95 | 303.95 | 1,892,100 |
23 Mar 2022 | 299.92 | 303.05 | 298.49 | 300.02 | 300.02 | 1,093,600 |
22 Mar 2022 | 302.56 | 303.99 | 299.06 | 299.92 | 299.92 | 1,615,200 |
21 Mar 2022 | 299.05 | 305.71 | 298.42 | 299.94 | 299.94 | 1,389,100 |
18 Mar 2022 | 297.60 | 299.63 | 292.40 | 299.05 | 299.05 | 3,132,500 |
17 Mar 2022 | 290.83 | 295.21 | 289.95 | 294.92 | 294.92 | 2,107,600 |
16 Mar 2022 | 291.19 | 293.40 | 287.14 | 291.36 | 291.36 | 1,217,000 |
15 Mar 2022 | 285.00 | 291.42 | 283.88 | 290.63 | 290.63 | 1,364,100 |
14 Mar 2022 | 282.81 | 285.00 | 279.31 | 284.85 | 284.85 | 1,265,400 |
11 Mar 2022 | 280.15 | 284.28 | 278.77 | 281.23 | 281.23 | 1,018,900 |
10 Mar 2022 | 273.99 | 281.36 | 273.08 | 280.12 | 280.12 | 1,172,400 |
09 Mar 2022 | 276.17 | 279.11 | 273.04 | 276.53 | 276.53 | 950,200 |
08 Mar 2022 | 277.26 | 279.62 | 271.12 | 272.75 | 272.75 | 1,565,900 |
07 Mar 2022 | 279.59 | 283.66 | 276.53 | 278.42 | 278.42 | 1,943,000 |
04 Mar 2022 | 273.89 | 282.34 | 273.51 | 281.82 | 281.82 | 1,387,600 |
03 Mar 2022 | 275.71 | 281.45 | 274.71 | 280.16 | 280.16 | 1,153,900 |
02 Mar 2022 | 273.40 | 277.82 | 273.17 | 273.80 | 273.80 | 1,627,000 |
01 Mar 2022 | 274.74 | 276.92 | 268.80 | 271.75 | 271.75 | 879,000 |
28 Feb 2022 | 270.90 | 275.39 | 268.66 | 274.96 | 274.96 | 1,560,900 |
28 Feb 2022 | 0.47 Dividend | |||||
25 Feb 2022 | 269.10 | 276.44 | 267.82 | 275.38 | 274.91 | 1,071,800 |
24 Feb 2022 | 263.65 | 267.04 | 260.73 | 266.60 | 266.14 | 1,105,800 |
23 Feb 2022 | 270.91 | 273.62 | 267.90 | 268.30 | 267.84 | 794,700 |
22 Feb 2022 | 270.81 | 271.81 | 266.42 | 269.00 | 268.54 | 1,870,600 |
18 Feb 2022 | 273.75 | 276.33 | 270.06 | 270.81 | 270.35 | 935,300 |
17 Feb 2022 | 274.30 | 276.09 | 272.18 | 273.35 | 272.88 | 870,400 |
16 Feb 2022 | 272.84 | 277.14 | 272.31 | 275.82 | 275.35 | 1,040,000 |
15 Feb 2022 | 274.07 | 275.99 | 272.56 | 273.90 | 273.43 | 934,400 |
14 Feb 2022 | 269.07 | 272.31 | 266.14 | 270.67 | 270.21 | 1,371,900 |
11 Feb 2022 | 273.19 | 273.96 | 270.44 | 271.19 | 270.73 | 1,175,300 |
10 Feb 2022 | 277.43 | 280.14 | 271.80 | 273.53 | 273.06 | 1,595,400 |
09 Feb 2022 | 278.53 | 282.73 | 277.21 | 278.79 | 278.31 | 1,553,300 |
08 Feb 2022 | 271.50 | 278.23 | 269.60 | 277.03 | 276.56 | 1,210,100 |
07 Feb 2022 | 266.40 | 271.00 | 261.29 | 270.20 | 269.74 | 1,334,500 |
04 Feb 2022 | 263.40 | 269.54 | 262.48 | 265.56 | 265.11 | 1,239,000 |
03 Feb 2022 | 270.30 | 271.63 | 264.70 | 267.42 | 266.96 | 1,654,900 |
02 Feb 2022 | 256.17 | 260.61 | 255.00 | 258.46 | 258.02 | 1,310,300 |
01 Feb 2022 | 257.01 | 258.00 | 252.82 | 256.92 | 256.48 | 860,100 |
31 Jan 2022 | 256.26 | 258.12 | 252.61 | 256.72 | 256.28 | 1,586,700 |
28 Jan 2022 | 255.07 | 258.28 | 250.64 | 258.21 | 257.77 | 907,000 |
27 Jan 2022 | 250.46 | 255.60 | 248.63 | 255.10 | 254.66 | 1,261,200 |
26 Jan 2022 | 246.00 | 248.67 | 243.77 | 246.97 | 246.55 | 893,100 |
25 Jan 2022 | 245.70 | 247.35 | 238.59 | 245.63 | 245.21 | 862,400 |
24 Jan 2022 | 244.37 | 249.57 | 237.61 | 248.35 | 247.93 | 1,635,300 |
21 Jan 2022 | 252.44 | 252.44 | 245.74 | 246.62 | 246.20 | 1,206,600 |
20 Jan 2022 | 251.46 | 256.44 | 250.00 | 251.84 | 251.41 | 994,200 |
19 Jan 2022 | 253.15 | 254.86 | 250.07 | 251.15 | 250.72 | 782,500 |
18 Jan 2022 | 255.29 | 255.42 | 249.85 | 252.54 | 252.11 | 935,200 |
14 Jan 2022 | 254.12 | 256.68 | 252.53 | 256.52 | 256.08 | 705,300 |
13 Jan 2022 | 253.64 | 256.85 | 251.90 | 254.75 | 254.32 | 641,300 |
12 Jan 2022 | 254.60 | 255.01 | 249.91 | 254.63 | 254.20 | 652,000 |
11 Jan 2022 | 251.29 | 255.47 | 248.77 | 254.83 | 254.40 | 875,800 |
10 Jan 2022 | 245.10 | 251.62 | 240.42 | 250.72 | 250.29 | 1,526,500 |
07 Jan 2022 | 249.00 | 251.49 | 245.16 | 249.76 | 249.33 | 889,900 |
06 Jan 2022 | 246.39 | 249.81 | 244.51 | 244.61 | 244.19 | 713,300 |
05 Jan 2022 | 248.38 | 251.03 | 246.91 | 247.31 | 246.89 | 1,087,600 |
04 Jan 2022 | 247.87 | 249.43 | 246.13 | 248.00 | 247.58 | 664,300 |
03 Jan 2022 | 247.54 | 248.44 | 244.07 | 248.10 | 247.68 | 643,400 |
31 Dec 2021 | 248.23 | 250.94 | 248.23 | 248.57 | 248.15 | 478,800 |
30 Dec 2021 | 248.65 | 251.04 | 248.65 | 248.90 | 248.48 | 614,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |