Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 231.47 | 233.09 | 229.29 | 232.19 | 232.19 | 2,916,433 |
16 May 2022 | 230.11 | 231.43 | 227.32 | 227.89 | 227.89 | 3,091,900 |
13 May 2022 | 226.87 | 232.35 | 226.71 | 230.76 | 230.76 | 3,263,800 |
12 May 2022 | 223.39 | 227.98 | 221.86 | 225.93 | 225.93 | 3,230,900 |
11 May 2022 | 222.86 | 228.12 | 222.46 | 223.88 | 223.88 | 2,457,500 |
10 May 2022 | 227.99 | 228.23 | 218.28 | 222.60 | 222.60 | 3,845,200 |
09 May 2022 | 227.00 | 227.76 | 224.42 | 225.25 | 225.25 | 3,288,900 |
06 May 2022 | 230.53 | 230.59 | 225.77 | 229.59 | 229.59 | 2,774,600 |
05 May 2022 | 235.44 | 236.34 | 229.56 | 231.48 | 231.48 | 3,005,500 |
04 May 2022 | 233.27 | 237.64 | 231.41 | 237.09 | 237.09 | 2,598,400 |
03 May 2022 | 232.99 | 233.45 | 229.61 | 232.10 | 232.10 | 2,285,000 |
02 May 2022 | 235.48 | 236.34 | 228.62 | 232.87 | 232.87 | 3,665,800 |
29 Apr 2022 | 238.10 | 239.88 | 233.84 | 234.29 | 234.29 | 4,407,100 |
28 Apr 2022 | 236.79 | 239.88 | 236.43 | 239.25 | 239.25 | 4,531,800 |
27 Apr 2022 | 232.54 | 238.03 | 232.29 | 236.79 | 236.79 | 3,489,800 |
26 Apr 2022 | 235.60 | 237.86 | 233.43 | 233.59 | 233.59 | 2,316,200 |
25 Apr 2022 | 233.83 | 236.96 | 230.06 | 236.42 | 236.42 | 4,129,900 |
22 Apr 2022 | 242.26 | 242.66 | 233.84 | 234.30 | 234.30 | 5,105,300 |
21 Apr 2022 | 245.47 | 250.52 | 242.54 | 244.40 | 244.40 | 4,179,600 |
20 Apr 2022 | 246.09 | 249.24 | 246.09 | 247.07 | 247.07 | 2,937,700 |
19 Apr 2022 | 244.77 | 246.09 | 243.62 | 245.62 | 245.62 | 2,269,000 |
18 Apr 2022 | 245.00 | 246.83 | 240.22 | 242.12 | 242.12 | 3,173,200 |
14 Apr 2022 | 246.40 | 247.90 | 244.53 | 246.21 | 246.21 | 3,180,200 |
13 Apr 2022 | 244.76 | 246.31 | 242.66 | 244.63 | 244.63 | 3,062,000 |
12 Apr 2022 | 243.60 | 248.15 | 242.49 | 245.06 | 245.06 | 3,097,700 |
11 Apr 2022 | 240.91 | 244.29 | 239.57 | 243.11 | 243.11 | 2,912,100 |
08 Apr 2022 | 241.22 | 245.36 | 239.68 | 241.98 | 241.98 | 3,530,700 |
07 Apr 2022 | 243.61 | 245.99 | 240.02 | 244.86 | 244.86 | 4,793,100 |
06 Apr 2022 | 249.93 | 250.49 | 240.36 | 242.93 | 242.93 | 6,794,200 |
05 Apr 2022 | 256.36 | 259.48 | 251.68 | 252.11 | 252.11 | 5,042,600 |
04 Apr 2022 | 259.76 | 260.69 | 253.34 | 257.74 | 257.74 | 4,633,400 |
01 Apr 2022 | 274.20 | 274.44 | 257.00 | 259.96 | 259.96 | 6,367,000 |
31 Mar 2022 | 275.57 | 278.94 | 273.21 | 273.21 | 273.21 | 3,793,000 |
30 Mar 2022 | 274.13 | 276.87 | 273.86 | 276.69 | 276.69 | 2,770,400 |
29 Mar 2022 | 275.20 | 276.82 | 269.38 | 273.61 | 273.61 | 2,759,500 |
28 Mar 2022 | 272.72 | 275.40 | 271.65 | 275.34 | 275.34 | 2,548,400 |
25 Mar 2022 | 271.37 | 273.58 | 270.29 | 273.38 | 273.38 | 2,814,300 |
24 Mar 2022 | 269.00 | 272.77 | 268.27 | 270.21 | 270.21 | 3,400,200 |
23 Mar 2022 | 265.06 | 269.77 | 264.52 | 267.68 | 267.68 | 2,877,100 |
22 Mar 2022 | 266.00 | 267.20 | 263.79 | 265.86 | 265.86 | 3,704,700 |
21 Mar 2022 | 260.85 | 265.44 | 260.24 | 264.51 | 264.51 | 5,158,400 |
18 Mar 2022 | 264.00 | 264.16 | 259.65 | 261.32 | 261.32 | 6,342,900 |
17 Mar 2022 | 260.92 | 264.42 | 258.44 | 263.56 | 263.56 | 3,761,500 |
16 Mar 2022 | 262.10 | 264.93 | 260.26 | 264.15 | 264.15 | 3,958,600 |
15 Mar 2022 | 261.55 | 262.29 | 256.80 | 260.13 | 260.13 | 2,913,800 |
14 Mar 2022 | 263.36 | 263.87 | 255.65 | 257.66 | 257.66 | 3,839,200 |
11 Mar 2022 | 259.01 | 263.40 | 259.01 | 261.52 | 261.52 | 3,873,800 |
10 Mar 2022 | 252.00 | 259.91 | 249.56 | 259.65 | 259.65 | 4,501,100 |
09 Mar 2022 | 257.35 | 259.35 | 251.54 | 253.67 | 253.67 | 6,204,400 |
08 Mar 2022 | 261.50 | 263.25 | 253.10 | 253.47 | 253.47 | 6,229,800 |
07 Mar 2022 | 264.00 | 270.14 | 261.28 | 261.46 | 261.46 | 5,794,000 |
04 Mar 2022 | 254.68 | 264.79 | 253.63 | 264.63 | 264.63 | 5,924,800 |
03 Mar 2022 | 253.93 | 263.59 | 253.33 | 255.46 | 255.46 | 7,218,000 |
02 Mar 2022 | 243.22 | 253.38 | 242.95 | 252.37 | 252.37 | 3,528,900 |
01 Mar 2022 | 244.86 | 246.55 | 240.98 | 242.43 | 242.43 | 3,327,000 |
28 Feb 2022 | 240.53 | 246.49 | 239.64 | 245.95 | 245.95 | 3,358,100 |
25 Feb 2022 | 242.26 | 248.35 | 241.56 | 246.41 | 246.41 | 2,548,100 |
25 Feb 2022 | 1.18 Dividend | |||||
24 Feb 2022 | 240.41 | 242.80 | 236.81 | 242.09 | 240.91 | 3,944,100 |
23 Feb 2022 | 248.04 | 251.59 | 244.31 | 244.82 | 243.63 | 3,346,900 |
22 Feb 2022 | 251.00 | 252.28 | 245.27 | 246.27 | 245.07 | 4,360,300 |
18 Feb 2022 | 251.46 | 254.48 | 250.33 | 251.19 | 249.97 | 3,319,300 |
17 Feb 2022 | 252.31 | 253.30 | 249.56 | 250.99 | 249.77 | 2,697,500 |
16 Feb 2022 | 248.45 | 254.85 | 248.45 | 253.81 | 252.57 | 3,493,100 |
15 Feb 2022 | 245.00 | 249.98 | 244.48 | 249.32 | 248.10 | 3,248,500 |
14 Feb 2022 | 240.13 | 243.75 | 238.38 | 242.55 | 241.37 | 2,429,400 |
11 Feb 2022 | 241.34 | 244.49 | 237.71 | 238.81 | 237.65 | 2,379,100 |
10 Feb 2022 | 243.55 | 246.10 | 240.94 | 242.12 | 240.94 | 2,034,800 |
09 Feb 2022 | 245.17 | 246.62 | 243.72 | 246.49 | 245.29 | 3,135,200 |
08 Feb 2022 | 243.20 | 245.17 | 242.05 | 242.95 | 241.77 | 3,027,700 |
07 Feb 2022 | 244.16 | 244.98 | 240.15 | 241.15 | 239.97 | 3,067,400 |
04 Feb 2022 | 244.64 | 246.09 | 241.16 | 242.39 | 241.21 | 3,603,500 |
03 Feb 2022 | 250.30 | 251.69 | 243.54 | 244.35 | 243.16 | 3,666,700 |
02 Feb 2022 | 246.03 | 251.80 | 246.03 | 251.26 | 250.04 | 2,640,200 |
01 Feb 2022 | 244.81 | 248.38 | 243.82 | 246.71 | 245.51 | 2,438,500 |
31 Jan 2022 | 245.00 | 245.39 | 242.81 | 244.55 | 243.36 | 3,522,000 |
28 Jan 2022 | 245.00 | 246.08 | 239.60 | 245.93 | 244.73 | 2,659,900 |
27 Jan 2022 | 247.33 | 248.67 | 242.72 | 244.59 | 243.40 | 3,045,500 |
26 Jan 2022 | 246.59 | 250.15 | 242.36 | 244.88 | 243.69 | 3,529,100 |
25 Jan 2022 | 242.64 | 245.67 | 239.19 | 244.12 | 242.93 | 3,325,400 |
24 Jan 2022 | 242.92 | 245.92 | 239.13 | 245.10 | 243.91 | 5,093,200 |
21 Jan 2022 | 244.66 | 250.53 | 242.24 | 246.33 | 245.13 | 4,932,400 |
20 Jan 2022 | 237.22 | 245.66 | 237.00 | 242.07 | 240.89 | 4,256,100 |
19 Jan 2022 | 240.00 | 241.70 | 237.03 | 239.49 | 238.32 | 4,910,900 |
18 Jan 2022 | 244.80 | 245.54 | 236.80 | 238.04 | 236.88 | 5,752,100 |
14 Jan 2022 | 245.27 | 248.23 | 244.53 | 246.27 | 245.07 | 2,525,500 |
13 Jan 2022 | 247.50 | 248.77 | 246.69 | 247.62 | 246.41 | 2,615,100 |
12 Jan 2022 | 247.61 | 248.96 | 246.04 | 247.00 | 245.80 | 2,480,800 |
11 Jan 2022 | 250.75 | 251.19 | 245.07 | 246.42 | 245.22 | 3,087,200 |
10 Jan 2022 | 254.53 | 254.53 | 248.40 | 250.28 | 249.06 | 3,341,400 |
07 Jan 2022 | 252.79 | 256.11 | 251.57 | 254.78 | 253.54 | 2,346,800 |
06 Jan 2022 | 254.00 | 254.70 | 251.88 | 253.49 | 252.25 | 2,342,300 |
05 Jan 2022 | 252.85 | 254.71 | 251.66 | 252.79 | 251.56 | 3,651,300 |
04 Jan 2022 | 250.00 | 254.40 | 249.36 | 252.03 | 250.80 | 2,647,500 |
03 Jan 2022 | 253.25 | 253.50 | 246.50 | 247.77 | 246.56 | 2,450,200 |
31 Dec 2021 | 249.54 | 253.33 | 249.14 | 251.93 | 250.70 | 1,516,700 |
30 Dec 2021 | 251.27 | 251.66 | 248.58 | 249.54 | 248.32 | 1,163,300 |
29 Dec 2021 | 250.01 | 251.77 | 249.44 | 251.03 | 249.81 | 1,106,200 |
28 Dec 2021 | 247.86 | 250.33 | 247.34 | 249.23 | 248.02 | 1,119,700 |
27 Dec 2021 | 246.21 | 248.25 | 245.42 | 247.95 | 246.74 | 1,176,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |