Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 157.73 | 159.58 | 157.73 | 159.18 | 159.18 | 309,149 |
24 May 2022 | 159.84 | 160.43 | 156.12 | 158.81 | 158.81 | 953,400 |
24 May 2022 | 0.5 Dividend | |||||
23 May 2022 | 161.85 | 163.15 | 158.98 | 161.25 | 160.75 | 847,400 |
20 May 2022 | 163.21 | 163.42 | 155.39 | 160.20 | 159.70 | 749,400 |
19 May 2022 | 162.52 | 164.21 | 158.91 | 161.95 | 161.45 | 949,400 |
18 May 2022 | 171.25 | 172.17 | 162.81 | 163.73 | 163.22 | 685,800 |
17 May 2022 | 171.80 | 173.31 | 170.62 | 172.65 | 172.11 | 473,900 |
16 May 2022 | 168.37 | 170.67 | 166.57 | 169.17 | 168.65 | 724,600 |
13 May 2022 | 167.89 | 170.73 | 167.44 | 169.34 | 168.81 | 746,200 |
12 May 2022 | 163.25 | 167.91 | 163.25 | 166.79 | 166.27 | 862,300 |
11 May 2022 | 167.00 | 170.44 | 164.04 | 164.45 | 163.94 | 847,000 |
10 May 2022 | 168.26 | 169.71 | 164.28 | 166.55 | 166.03 | 773,400 |
09 May 2022 | 167.78 | 169.60 | 164.07 | 164.80 | 164.29 | 742,600 |
06 May 2022 | 170.25 | 171.97 | 166.97 | 170.62 | 170.09 | 792,400 |
05 May 2022 | 175.15 | 176.63 | 168.63 | 171.21 | 170.68 | 1,190,500 |
04 May 2022 | 169.00 | 177.57 | 169.00 | 177.11 | 176.56 | 1,625,100 |
03 May 2022 | 164.81 | 168.63 | 163.87 | 167.68 | 167.16 | 1,316,500 |
02 May 2022 | 163.02 | 164.52 | 159.91 | 164.13 | 163.62 | 1,215,700 |
29 Apr 2022 | 167.68 | 169.39 | 162.65 | 163.18 | 162.67 | 862,400 |
28 Apr 2022 | 164.08 | 168.99 | 163.50 | 168.64 | 168.12 | 1,220,600 |
27 Apr 2022 | 163.04 | 165.52 | 161.66 | 162.53 | 162.03 | 1,273,900 |
26 Apr 2022 | 169.52 | 169.96 | 163.02 | 163.17 | 162.66 | 1,100,000 |
25 Apr 2022 | 169.13 | 170.88 | 165.37 | 170.65 | 170.12 | 810,500 |
22 Apr 2022 | 175.40 | 175.40 | 169.27 | 169.54 | 169.01 | 806,600 |
21 Apr 2022 | 179.96 | 181.02 | 175.80 | 176.41 | 175.86 | 514,800 |
20 Apr 2022 | 176.05 | 181.00 | 175.60 | 179.00 | 178.44 | 962,600 |
19 Apr 2022 | 172.15 | 175.20 | 172.15 | 173.94 | 173.40 | 2,277,100 |
18 Apr 2022 | 172.72 | 174.75 | 170.87 | 171.68 | 171.15 | 828,100 |
14 Apr 2022 | 174.12 | 176.75 | 172.63 | 172.97 | 172.43 | 1,028,600 |
13 Apr 2022 | 171.34 | 172.24 | 170.03 | 170.97 | 170.44 | 789,000 |
12 Apr 2022 | 173.25 | 175.80 | 170.65 | 171.65 | 171.12 | 734,300 |
11 Apr 2022 | 174.94 | 175.69 | 171.86 | 172.21 | 171.68 | 576,900 |
08 Apr 2022 | 177.42 | 177.51 | 174.91 | 175.55 | 175.01 | 646,500 |
07 Apr 2022 | 175.80 | 178.28 | 174.93 | 177.32 | 176.77 | 736,200 |
06 Apr 2022 | 175.17 | 177.36 | 174.03 | 176.38 | 175.83 | 868,200 |
05 Apr 2022 | 178.15 | 179.45 | 176.13 | 176.81 | 176.26 | 589,000 |
04 Apr 2022 | 177.76 | 179.72 | 176.79 | 178.83 | 178.28 | 650,700 |
01 Apr 2022 | 179.90 | 180.16 | 175.00 | 177.80 | 177.25 | 858,900 |
31 Mar 2022 | 179.65 | 181.14 | 178.41 | 178.89 | 178.34 | 1,371,700 |
30 Mar 2022 | 180.64 | 180.64 | 177.61 | 178.82 | 178.27 | 874,100 |
29 Mar 2022 | 179.62 | 182.85 | 179.06 | 180.96 | 180.40 | 1,517,600 |
28 Mar 2022 | 175.47 | 177.85 | 174.82 | 177.31 | 176.76 | 1,151,000 |
25 Mar 2022 | 176.89 | 177.15 | 174.08 | 176.15 | 175.60 | 674,600 |
24 Mar 2022 | 175.00 | 176.47 | 174.20 | 175.84 | 175.29 | 621,200 |
23 Mar 2022 | 177.71 | 178.33 | 174.52 | 174.53 | 173.99 | 378,000 |
22 Mar 2022 | 179.73 | 180.29 | 177.52 | 178.15 | 177.60 | 633,800 |
21 Mar 2022 | 178.96 | 179.99 | 177.30 | 178.79 | 178.24 | 450,200 |
18 Mar 2022 | 175.77 | 179.93 | 175.19 | 179.39 | 178.83 | 965,800 |
17 Mar 2022 | 172.59 | 176.67 | 172.33 | 176.41 | 175.86 | 546,500 |
16 Mar 2022 | 173.63 | 176.80 | 169.90 | 173.40 | 172.86 | 696,100 |
15 Mar 2022 | 167.52 | 172.60 | 166.75 | 172.28 | 171.75 | 751,400 |
14 Mar 2022 | 170.88 | 171.91 | 165.20 | 166.60 | 166.08 | 800,200 |
11 Mar 2022 | 171.63 | 172.82 | 169.82 | 170.00 | 169.47 | 751,400 |
10 Mar 2022 | 168.20 | 170.55 | 167.03 | 170.12 | 169.59 | 438,600 |
09 Mar 2022 | 169.16 | 171.90 | 166.94 | 171.00 | 170.47 | 720,200 |
08 Mar 2022 | 166.34 | 169.04 | 162.91 | 164.78 | 164.27 | 794,300 |
07 Mar 2022 | 170.62 | 170.87 | 165.40 | 165.44 | 164.93 | 662,400 |
04 Mar 2022 | 172.25 | 173.15 | 168.31 | 171.57 | 171.04 | 634,100 |
03 Mar 2022 | 174.83 | 175.88 | 172.07 | 174.35 | 173.81 | 538,900 |
02 Mar 2022 | 170.38 | 175.49 | 170.37 | 174.02 | 173.48 | 635,600 |
01 Mar 2022 | 171.19 | 172.68 | 168.17 | 169.41 | 168.88 | 915,700 |
28 Feb 2022 | 174.54 | 174.93 | 169.85 | 172.46 | 171.93 | 1,229,800 |
25 Feb 2022 | 171.94 | 177.70 | 170.35 | 177.53 | 176.98 | 986,400 |
24 Feb 2022 | 164.03 | 171.47 | 163.29 | 171.30 | 170.77 | 1,208,900 |
24 Feb 2022 | 0.5 Dividend | |||||
23 Feb 2022 | 178.72 | 179.98 | 168.90 | 169.10 | 168.08 | 1,231,200 |
22 Feb 2022 | 180.44 | 183.69 | 177.51 | 177.99 | 176.91 | 920,700 |
18 Feb 2022 | 182.17 | 183.91 | 180.86 | 181.76 | 180.66 | 690,300 |
17 Feb 2022 | 183.75 | 184.27 | 181.54 | 182.28 | 181.18 | 816,600 |
16 Feb 2022 | 182.10 | 186.11 | 180.89 | 185.48 | 184.36 | 1,023,100 |
15 Feb 2022 | 179.73 | 184.45 | 178.13 | 183.62 | 182.51 | 1,010,300 |
14 Feb 2022 | 178.75 | 180.09 | 175.28 | 176.10 | 175.03 | 1,506,000 |
11 Feb 2022 | 183.62 | 184.08 | 178.27 | 178.75 | 177.67 | 1,826,000 |
10 Feb 2022 | 186.54 | 187.78 | 182.55 | 183.37 | 182.26 | 1,700,600 |
09 Feb 2022 | 198.55 | 199.77 | 188.65 | 189.96 | 188.81 | 2,115,400 |
08 Feb 2022 | 191.85 | 195.29 | 190.72 | 194.76 | 193.58 | 786,700 |
07 Feb 2022 | 192.58 | 193.58 | 189.35 | 191.31 | 190.15 | 638,200 |
04 Feb 2022 | 192.58 | 194.37 | 189.83 | 192.30 | 191.14 | 691,300 |
03 Feb 2022 | 192.81 | 195.78 | 192.22 | 192.97 | 191.80 | 1,473,100 |
02 Feb 2022 | 189.97 | 195.31 | 189.97 | 194.60 | 193.42 | 925,400 |
01 Feb 2022 | 188.69 | 189.98 | 185.97 | 189.40 | 188.25 | 704,600 |
31 Jan 2022 | 184.16 | 189.15 | 183.80 | 189.05 | 187.91 | 986,200 |
28 Jan 2022 | 181.57 | 184.86 | 178.59 | 184.53 | 183.41 | 806,900 |
27 Jan 2022 | 184.75 | 188.04 | 180.31 | 181.73 | 180.63 | 775,700 |
26 Jan 2022 | 182.38 | 188.22 | 179.89 | 182.49 | 181.39 | 1,170,500 |
25 Jan 2022 | 181.33 | 183.34 | 178.24 | 180.85 | 179.76 | 1,017,700 |
24 Jan 2022 | 182.37 | 185.68 | 177.40 | 185.15 | 184.03 | 1,193,100 |
21 Jan 2022 | 188.64 | 189.60 | 184.33 | 184.66 | 183.54 | 696,700 |
20 Jan 2022 | 190.72 | 194.48 | 188.45 | 188.98 | 187.84 | 831,500 |
19 Jan 2022 | 190.37 | 192.58 | 189.05 | 189.40 | 188.25 | 1,075,200 |
18 Jan 2022 | 188.49 | 191.16 | 188.08 | 189.94 | 188.79 | 768,500 |
14 Jan 2022 | 192.08 | 193.32 | 188.16 | 191.64 | 190.48 | 687,500 |
13 Jan 2022 | 198.24 | 198.92 | 193.69 | 194.05 | 192.88 | 525,600 |
12 Jan 2022 | 200.82 | 202.78 | 197.06 | 197.40 | 196.21 | 558,000 |
11 Jan 2022 | 201.11 | 201.98 | 196.83 | 200.42 | 199.21 | 927,000 |
10 Jan 2022 | 196.38 | 200.60 | 192.29 | 200.21 | 199.00 | 1,232,700 |
07 Jan 2022 | 205.90 | 206.54 | 198.33 | 198.38 | 197.18 | 1,122,500 |
06 Jan 2022 | 203.66 | 206.62 | 202.65 | 206.21 | 204.96 | 1,306,500 |
05 Jan 2022 | 207.65 | 208.13 | 203.25 | 203.53 | 202.30 | 841,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |