Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 205.00 | 207.65 | 202.92 | 203.55 | 203.55 | 643,612 |
25 May 2022 | 196.61 | 203.51 | 195.87 | 202.62 | 202.62 | 1,135,100 |
24 May 2022 | 198.34 | 198.43 | 192.57 | 196.51 | 196.51 | 875,700 |
23 May 2022 | 200.55 | 202.84 | 197.97 | 198.74 | 198.74 | 640,600 |
20 May 2022 | 201.95 | 202.34 | 193.68 | 197.31 | 197.31 | 819,100 |
19 May 2022 | 200.03 | 204.91 | 196.90 | 201.88 | 201.88 | 931,600 |
19 May 2022 | 1.45 Dividend | |||||
18 May 2022 | 207.77 | 209.96 | 203.57 | 204.16 | 202.71 | 1,436,000 |
17 May 2022 | 206.48 | 208.67 | 203.69 | 208.20 | 206.72 | 825,400 |
16 May 2022 | 200.71 | 204.24 | 198.28 | 202.69 | 201.25 | 750,800 |
13 May 2022 | 200.59 | 203.06 | 198.26 | 201.12 | 199.69 | 1,043,300 |
12 May 2022 | 195.00 | 199.62 | 194.55 | 199.44 | 198.02 | 1,064,000 |
11 May 2022 | 198.50 | 200.40 | 194.59 | 196.18 | 194.79 | 1,094,000 |
10 May 2022 | 204.93 | 205.08 | 194.31 | 197.41 | 196.01 | 1,029,700 |
09 May 2022 | 198.89 | 204.50 | 198.56 | 202.71 | 201.27 | 1,047,600 |
06 May 2022 | 204.34 | 204.34 | 198.12 | 201.72 | 200.29 | 886,200 |
05 May 2022 | 205.61 | 207.34 | 202.08 | 204.03 | 202.58 | 808,000 |
04 May 2022 | 200.84 | 209.04 | 199.59 | 208.75 | 207.27 | 1,175,800 |
03 May 2022 | 195.00 | 205.66 | 195.00 | 202.13 | 200.69 | 1,532,400 |
02 May 2022 | 189.28 | 195.51 | 187.72 | 194.93 | 193.55 | 1,276,500 |
29 Apr 2022 | 193.43 | 195.85 | 188.42 | 189.19 | 187.85 | 854,300 |
28 Apr 2022 | 196.08 | 196.77 | 192.53 | 194.48 | 193.10 | 915,000 |
27 Apr 2022 | 190.53 | 197.13 | 190.42 | 194.87 | 193.49 | 927,300 |
26 Apr 2022 | 194.86 | 197.93 | 190.45 | 190.59 | 189.24 | 936,900 |
25 Apr 2022 | 198.00 | 198.00 | 191.37 | 196.15 | 194.76 | 1,415,600 |
22 Apr 2022 | 204.85 | 205.61 | 198.86 | 199.20 | 197.79 | 855,200 |
21 Apr 2022 | 207.20 | 209.62 | 206.11 | 206.86 | 205.39 | 971,200 |
20 Apr 2022 | 203.50 | 205.75 | 202.86 | 204.81 | 203.36 | 883,900 |
19 Apr 2022 | 197.39 | 201.94 | 197.39 | 201.28 | 199.85 | 1,174,900 |
18 Apr 2022 | 195.64 | 198.64 | 195.64 | 196.71 | 195.31 | 585,400 |
14 Apr 2022 | 195.12 | 197.02 | 193.93 | 195.94 | 194.55 | 995,700 |
13 Apr 2022 | 191.76 | 195.38 | 191.55 | 194.60 | 193.22 | 848,400 |
12 Apr 2022 | 193.14 | 197.23 | 192.17 | 192.58 | 191.21 | 1,012,000 |
11 Apr 2022 | 194.69 | 198.35 | 192.74 | 192.93 | 191.56 | 1,119,600 |
08 Apr 2022 | 195.68 | 197.81 | 193.34 | 194.69 | 193.31 | 1,259,300 |
07 Apr 2022 | 197.62 | 197.79 | 194.41 | 196.11 | 194.72 | 881,900 |
06 Apr 2022 | 198.05 | 198.85 | 195.13 | 198.51 | 197.10 | 1,221,200 |
05 Apr 2022 | 201.83 | 203.03 | 197.80 | 200.09 | 198.67 | 1,180,900 |
04 Apr 2022 | 200.13 | 202.86 | 194.00 | 202.29 | 200.85 | 1,916,400 |
01 Apr 2022 | 206.87 | 207.12 | 198.41 | 201.03 | 199.60 | 1,346,600 |
31 Mar 2022 | 208.41 | 209.54 | 205.00 | 205.11 | 203.65 | 1,112,000 |
30 Mar 2022 | 212.12 | 212.12 | 208.13 | 209.57 | 208.08 | 716,100 |
29 Mar 2022 | 209.22 | 213.01 | 208.95 | 212.38 | 210.87 | 709,600 |
28 Mar 2022 | 208.85 | 208.85 | 204.71 | 207.72 | 206.24 | 642,900 |
25 Mar 2022 | 209.24 | 210.20 | 207.58 | 209.66 | 208.17 | 557,800 |
24 Mar 2022 | 209.23 | 211.84 | 207.51 | 209.24 | 207.75 | 804,200 |
23 Mar 2022 | 207.56 | 210.50 | 206.57 | 208.03 | 206.55 | 1,060,800 |
22 Mar 2022 | 208.19 | 211.04 | 207.73 | 209.67 | 208.18 | 1,096,600 |
21 Mar 2022 | 205.61 | 209.37 | 204.44 | 206.15 | 204.69 | 972,000 |
18 Mar 2022 | 202.47 | 207.08 | 199.28 | 206.75 | 205.28 | 3,453,600 |
17 Mar 2022 | 202.26 | 206.51 | 202.11 | 205.41 | 203.95 | 732,600 |
16 Mar 2022 | 199.57 | 205.47 | 198.42 | 205.26 | 203.80 | 1,314,100 |
15 Mar 2022 | 199.24 | 200.59 | 196.43 | 198.47 | 197.06 | 940,400 |
14 Mar 2022 | 197.40 | 201.19 | 196.23 | 197.77 | 196.37 | 1,114,300 |
11 Mar 2022 | 198.81 | 199.53 | 195.06 | 195.29 | 193.90 | 1,186,300 |
10 Mar 2022 | 195.75 | 198.12 | 193.68 | 197.20 | 195.80 | 1,008,000 |
09 Mar 2022 | 196.69 | 200.88 | 196.47 | 198.44 | 197.03 | 1,407,800 |
08 Mar 2022 | 191.47 | 201.01 | 189.62 | 193.01 | 191.64 | 1,676,800 |
07 Mar 2022 | 201.51 | 202.16 | 189.50 | 189.60 | 188.25 | 2,686,900 |
04 Mar 2022 | 204.16 | 205.92 | 199.25 | 202.04 | 200.61 | 1,830,200 |
03 Mar 2022 | 208.24 | 212.10 | 205.89 | 208.99 | 207.51 | 1,264,600 |
02 Mar 2022 | 198.03 | 209.26 | 197.80 | 207.08 | 205.61 | 2,224,000 |
01 Mar 2022 | 203.68 | 205.00 | 192.02 | 196.07 | 194.68 | 2,213,000 |
28 Feb 2022 | 201.10 | 206.13 | 200.73 | 204.12 | 202.67 | 1,956,300 |
25 Feb 2022 | 203.91 | 206.67 | 202.56 | 203.85 | 202.40 | 1,545,500 |
24 Feb 2022 | 202.08 | 204.00 | 198.13 | 203.27 | 201.83 | 1,519,200 |
23 Feb 2022 | 214.51 | 215.27 | 204.97 | 205.83 | 204.37 | 1,857,500 |
22 Feb 2022 | 220.72 | 220.72 | 213.47 | 214.09 | 212.57 | 1,556,600 |
18 Feb 2022 | 217.37 | 221.92 | 217.00 | 218.05 | 216.50 | 830,300 |
17 Feb 2022 | 220.48 | 223.50 | 217.58 | 218.69 | 217.14 | 973,600 |
17 Feb 2022 | 1.45 Dividend | |||||
16 Feb 2022 | 221.47 | 226.34 | 220.75 | 223.31 | 220.28 | 1,291,100 |
15 Feb 2022 | 220.98 | 224.26 | 220.58 | 222.38 | 219.37 | 898,700 |
14 Feb 2022 | 223.87 | 224.00 | 218.00 | 219.44 | 216.47 | 1,008,300 |
11 Feb 2022 | 222.97 | 226.42 | 220.65 | 222.17 | 219.16 | 883,600 |
10 Feb 2022 | 223.29 | 228.60 | 222.19 | 223.22 | 220.20 | 1,007,200 |
09 Feb 2022 | 223.81 | 226.78 | 223.12 | 225.50 | 222.44 | 1,051,200 |
08 Feb 2022 | 228.13 | 229.37 | 220.44 | 223.51 | 220.48 | 1,358,200 |
07 Feb 2022 | 229.12 | 229.40 | 225.73 | 226.54 | 223.47 | 1,267,800 |
04 Feb 2022 | 226.16 | 230.85 | 222.69 | 228.60 | 225.50 | 1,235,900 |
03 Feb 2022 | 219.00 | 234.20 | 218.80 | 227.25 | 224.17 | 1,838,500 |
02 Feb 2022 | 225.40 | 226.57 | 221.88 | 226.47 | 223.40 | 1,836,100 |
01 Feb 2022 | 220.33 | 226.47 | 219.98 | 225.53 | 222.47 | 933,700 |
31 Jan 2022 | 219.21 | 221.02 | 215.80 | 220.88 | 217.89 | 1,108,000 |
28 Jan 2022 | 222.21 | 222.86 | 214.29 | 220.99 | 218.00 | 1,083,300 |
27 Jan 2022 | 227.75 | 230.10 | 222.26 | 224.08 | 221.04 | 794,000 |
26 Jan 2022 | 228.16 | 232.95 | 224.32 | 225.85 | 222.79 | 1,564,700 |
25 Jan 2022 | 221.20 | 229.12 | 215.24 | 226.66 | 223.59 | 1,347,800 |
24 Jan 2022 | 219.89 | 224.97 | 216.93 | 224.00 | 220.96 | 1,584,000 |
21 Jan 2022 | 226.84 | 227.50 | 222.75 | 223.36 | 220.33 | 983,800 |
20 Jan 2022 | 231.28 | 232.50 | 225.94 | 226.72 | 223.65 | 1,156,500 |
19 Jan 2022 | 236.89 | 237.02 | 230.31 | 231.10 | 227.97 | 1,253,100 |
18 Jan 2022 | 235.79 | 237.15 | 232.55 | 236.00 | 232.80 | 1,176,000 |
14 Jan 2022 | 234.20 | 237.73 | 232.97 | 237.54 | 234.32 | 999,800 |
13 Jan 2022 | 232.20 | 238.05 | 232.20 | 235.98 | 232.78 | 782,100 |
12 Jan 2022 | 232.52 | 233.84 | 230.08 | 231.66 | 228.52 | 762,300 |
11 Jan 2022 | 232.00 | 233.21 | 228.51 | 232.39 | 229.24 | 1,026,000 |
10 Jan 2022 | 235.51 | 236.40 | 229.40 | 231.38 | 228.24 | 1,040,300 |
07 Jan 2022 | 230.00 | 235.00 | 229.49 | 234.35 | 231.17 | 1,311,900 |
06 Jan 2022 | 229.04 | 233.00 | 227.76 | 230.19 | 227.07 | 1,062,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |