Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 403.50 | 403.80 | 390.55 | 391.86 | 391.86 | 117,323,500 |
17 May 2022 | 406.53 | 408.57 | 402.58 | 408.32 | 408.32 | 83,029,700 |
16 May 2022 | 399.98 | 403.97 | 397.60 | 400.09 | 400.09 | 78,622,400 |
13 May 2022 | 396.71 | 403.18 | 395.61 | 401.72 | 401.72 | 104,029,300 |
12 May 2022 | 389.37 | 395.80 | 385.15 | 392.34 | 392.34 | 125,090,800 |
11 May 2022 | 398.07 | 404.04 | 391.96 | 392.75 | 392.75 | 142,361,000 |
10 May 2022 | 404.49 | 406.08 | 394.82 | 399.09 | 399.09 | 132,497,200 |
09 May 2022 | 405.10 | 406.41 | 396.50 | 398.17 | 398.17 | 155,586,100 |
06 May 2022 | 411.10 | 414.80 | 405.73 | 411.34 | 411.34 | 151,671,300 |
05 May 2022 | 424.55 | 425.00 | 409.44 | 413.81 | 413.81 | 172,929,100 |
04 May 2022 | 417.08 | 429.66 | 413.71 | 429.06 | 429.06 | 144,247,900 |
03 May 2022 | 415.01 | 418.93 | 413.36 | 416.38 | 416.38 | 100,028,200 |
02 May 2022 | 412.07 | 415.92 | 405.02 | 414.48 | 414.48 | 158,312,500 |
29 Apr 2022 | 423.59 | 425.87 | 411.21 | 412.00 | 412.00 | 145,187,900 |
28 Apr 2022 | 422.29 | 429.64 | 417.60 | 427.81 | 427.81 | 105,449,100 |
27 Apr 2022 | 417.24 | 422.92 | 415.01 | 417.27 | 417.27 | 122,030,000 |
26 Apr 2022 | 425.83 | 426.04 | 416.07 | 416.10 | 416.10 | 103,996,300 |
25 Apr 2022 | 423.67 | 428.69 | 418.84 | 428.51 | 428.51 | 119,647,700 |
22 Apr 2022 | 436.91 | 438.08 | 425.44 | 426.04 | 426.04 | 132,471,800 |
21 Apr 2022 | 448.54 | 450.01 | 437.10 | 438.06 | 438.06 | 85,417,300 |
20 Apr 2022 | 446.92 | 447.57 | 443.48 | 444.71 | 444.71 | 65,224,400 |
19 Apr 2022 | 437.86 | 445.80 | 437.68 | 445.04 | 445.04 | 77,821,000 |
18 Apr 2022 | 436.81 | 439.75 | 435.61 | 437.97 | 437.97 | 66,002,500 |
14 Apr 2022 | 443.55 | 444.73 | 437.68 | 437.79 | 437.79 | 97,869,500 |
13 Apr 2022 | 438.03 | 444.11 | 437.84 | 443.31 | 443.31 | 74,070,400 |
12 Apr 2022 | 443.08 | 445.75 | 436.65 | 438.29 | 438.29 | 84,363,600 |
11 Apr 2022 | 444.11 | 445.00 | 439.39 | 439.92 | 439.92 | 89,770,500 |
08 Apr 2022 | 447.97 | 450.63 | 445.94 | 447.57 | 447.57 | 79,272,700 |
07 Apr 2022 | 445.59 | 450.69 | 443.53 | 448.77 | 448.77 | 78,097,200 |
06 Apr 2022 | 446.89 | 448.93 | 443.47 | 446.52 | 446.52 | 106,898,000 |
05 Apr 2022 | 455.22 | 457.83 | 449.82 | 451.03 | 451.03 | 74,214,500 |
04 Apr 2022 | 453.13 | 456.91 | 452.26 | 456.80 | 456.80 | 59,601,000 |
01 Apr 2022 | 453.31 | 453.46 | 449.14 | 452.92 | 452.92 | 89,048,800 |
31 Mar 2022 | 457.89 | 458.76 | 451.16 | 451.64 | 451.64 | 121,699,900 |
30 Mar 2022 | 460.34 | 461.20 | 456.47 | 458.70 | 458.70 | 79,666,900 |
29 Mar 2022 | 460.02 | 462.07 | 457.18 | 461.55 | 461.55 | 86,581,500 |
28 Mar 2022 | 452.06 | 455.91 | 450.06 | 455.91 | 455.91 | 68,529,800 |
25 Mar 2022 | 451.16 | 452.98 | 448.43 | 452.69 | 452.69 | 77,101,300 |
24 Mar 2022 | 445.94 | 450.50 | 444.76 | 450.49 | 450.49 | 64,736,900 |
23 Mar 2022 | 446.91 | 448.49 | 443.71 | 443.80 | 443.80 | 79,426,100 |
22 Mar 2022 | 445.86 | 450.58 | 445.86 | 449.59 | 449.59 | 74,650,400 |
21 Mar 2022 | 444.34 | 446.46 | 440.68 | 444.39 | 444.39 | 88,349,800 |
18 Mar 2022 | 438.00 | 444.86 | 437.22 | 444.52 | 444.52 | 106,345,500 |
18 Mar 2022 | 1.366 Dividend | |||||
17 Mar 2022 | 433.59 | 441.07 | 433.19 | 441.07 | 439.70 | 102,676,900 |
16 Mar 2022 | 429.89 | 435.68 | 424.80 | 435.62 | 434.27 | 144,954,800 |
15 Mar 2022 | 419.77 | 426.84 | 418.42 | 426.17 | 424.85 | 106,219,100 |
14 Mar 2022 | 420.89 | 424.55 | 415.79 | 417.00 | 415.71 | 95,729,200 |
11 Mar 2022 | 428.12 | 428.77 | 419.53 | 420.07 | 418.77 | 95,636,300 |
10 Mar 2022 | 422.52 | 426.43 | 420.44 | 425.48 | 424.16 | 93,972,700 |
09 Mar 2022 | 425.14 | 429.51 | 422.82 | 427.41 | 426.09 | 116,990,800 |
08 Mar 2022 | 419.62 | 427.21 | 415.12 | 416.25 | 414.96 | 164,772,700 |
07 Mar 2022 | 431.55 | 432.30 | 419.36 | 419.43 | 418.13 | 137,896,600 |
04 Mar 2022 | 431.75 | 433.37 | 427.88 | 432.17 | 430.83 | 113,978,200 |
03 Mar 2022 | 440.47 | 441.11 | 433.80 | 435.71 | 434.36 | 105,501,700 |
02 Mar 2022 | 432.37 | 439.72 | 431.57 | 437.89 | 436.53 | 117,726,500 |
01 Mar 2022 | 435.04 | 437.17 | 427.11 | 429.98 | 428.65 | 137,785,900 |
28 Feb 2022 | 432.03 | 438.20 | 430.70 | 436.63 | 435.28 | 145,615,000 |
25 Feb 2022 | 429.61 | 437.84 | 427.86 | 437.75 | 436.39 | 121,804,500 |
24 Feb 2022 | 411.02 | 428.76 | 410.64 | 428.30 | 426.97 | 213,942,900 |
23 Feb 2022 | 432.66 | 433.26 | 421.35 | 421.95 | 420.64 | 132,578,000 |
22 Feb 2022 | 431.89 | 435.50 | 425.86 | 429.57 | 428.24 | 124,391,800 |
18 Feb 2022 | 437.33 | 438.66 | 431.82 | 434.23 | 432.89 | 132,642,900 |
17 Feb 2022 | 443.22 | 446.57 | 436.42 | 437.06 | 435.71 | 102,259,100 |
16 Feb 2022 | 443.93 | 448.06 | 441.94 | 446.60 | 445.22 | 84,863,600 |
15 Feb 2022 | 443.73 | 446.28 | 443.18 | 446.10 | 444.72 | 88,482,700 |
14 Feb 2022 | 439.92 | 441.60 | 435.34 | 439.02 | 437.66 | 123,006,300 |
11 Feb 2022 | 449.41 | 451.61 | 438.94 | 440.46 | 439.10 | 153,214,600 |
10 Feb 2022 | 451.34 | 457.71 | 447.20 | 449.32 | 447.93 | 140,103,700 |
09 Feb 2022 | 455.22 | 457.88 | 455.01 | 457.54 | 456.12 | 92,589,900 |
08 Feb 2022 | 446.73 | 451.92 | 445.22 | 450.94 | 449.54 | 81,012,000 |
07 Feb 2022 | 449.51 | 450.99 | 445.85 | 447.26 | 445.87 | 84,472,900 |
04 Feb 2022 | 446.35 | 452.78 | 443.83 | 448.70 | 447.31 | 118,454,400 |
03 Feb 2022 | 450.95 | 452.97 | 445.71 | 446.60 | 445.22 | 118,024,400 |
02 Feb 2022 | 455.50 | 458.12 | 453.05 | 457.35 | 455.93 | 117,361,000 |
01 Feb 2022 | 450.68 | 453.63 | 446.94 | 452.95 | 451.55 | 123,155,400 |
31 Jan 2022 | 441.24 | 450.28 | 439.81 | 449.91 | 448.52 | 152,251,400 |
28 Jan 2022 | 432.68 | 442.00 | 427.82 | 441.95 | 440.58 | 164,457,400 |
27 Jan 2022 | 438.26 | 441.59 | 429.45 | 431.24 | 429.90 | 149,878,300 |
26 Jan 2022 | 440.72 | 444.04 | 428.86 | 433.38 | 432.04 | 186,391,100 |
25 Jan 2022 | 433.06 | 439.72 | 427.15 | 434.47 | 433.12 | 167,997,300 |
24 Jan 2022 | 432.03 | 440.38 | 420.76 | 439.84 | 438.48 | 251,783,900 |
21 Jan 2022 | 445.56 | 448.06 | 437.95 | 437.98 | 436.62 | 202,271,200 |
20 Jan 2022 | 453.75 | 458.74 | 444.50 | 446.75 | 445.37 | 122,379,700 |
19 Jan 2022 | 458.13 | 459.61 | 451.46 | 451.75 | 450.35 | 109,357,600 |
18 Jan 2022 | 459.74 | 459.96 | 455.31 | 456.49 | 455.08 | 109,709,100 |
14 Jan 2022 | 461.19 | 465.09 | 459.90 | 464.72 | 463.28 | 95,890,900 |
13 Jan 2022 | 472.19 | 472.88 | 463.44 | 464.53 | 463.09 | 91,173,100 |
12 Jan 2022 | 471.59 | 473.20 | 468.94 | 471.02 | 469.56 | 67,605,400 |
11 Jan 2022 | 465.23 | 469.85 | 462.05 | 469.75 | 468.30 | 74,303,100 |
10 Jan 2022 | 462.70 | 465.74 | 456.60 | 465.51 | 464.07 | 119,362,000 |
07 Jan 2022 | 467.95 | 469.20 | 464.65 | 466.09 | 464.65 | 85,111,600 |
06 Jan 2022 | 467.89 | 470.82 | 465.43 | 467.94 | 466.49 | 86,858,900 |
05 Jan 2022 | 477.16 | 477.98 | 468.28 | 468.38 | 466.93 | 104,538,900 |
04 Jan 2022 | 479.22 | 479.98 | 475.58 | 477.55 | 476.07 | 71,178,700 |
03 Jan 2022 | 476.30 | 477.85 | 473.85 | 477.71 | 476.23 | 72,668,200 |
31 Dec 2021 | 475.64 | 476.86 | 474.67 | 474.96 | 473.49 | 65,237,400 |
30 Dec 2021 | 477.93 | 479.00 | 475.67 | 476.16 | 474.69 | 55,329,000 |
29 Dec 2021 | 476.98 | 478.56 | 475.92 | 477.48 | 476.00 | 54,503,000 |
28 Dec 2021 | 477.72 | 478.81 | 476.06 | 476.87 | 475.39 | 47,274,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |