Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 453.08 | 453.11 | 450.56 | 452.00 | 452.00 | 300 |
26 May 2022 | 458.04 | 458.93 | 452.60 | 454.25 | 454.25 | 600 |
25 May 2022 | 451.50 | 452.72 | 450.00 | 452.72 | 452.72 | 200 |
24 May 2022 | 471.00 | 471.00 | 466.00 | 467.36 | 467.36 | 200 |
23 May 2022 | 467.92 | 468.70 | 463.10 | 468.70 | 468.70 | 100 |
20 May 2022 | 470.45 | 470.45 | 457.91 | 462.44 | 462.44 | 200 |
19 May 2022 | 465.64 | 465.64 | 459.21 | 461.16 | 461.16 | 200 |
18 May 2022 | 462.59 | 463.84 | 457.60 | 457.60 | 457.60 | 400 |
17 May 2022 | 445.00 | 446.54 | 442.43 | 443.00 | 443.00 | 200 |
16 May 2022 | 431.59 | 440.58 | 431.59 | 436.41 | 436.41 | 200 |
13 May 2022 | 439.40 | 446.99 | 439.40 | 446.80 | 446.80 | 3,700 |
12 May 2022 | 440.06 | 452.10 | 440.06 | 442.70 | 442.70 | 100 |
11 May 2022 | 447.78 | 450.50 | 440.28 | 441.00 | 441.00 | 300 |
10 May 2022 | 438.30 | 451.22 | 425.00 | 430.80 | 430.80 | 700 |
09 May 2022 | 441.20 | 441.20 | 424.72 | 424.72 | 424.72 | 100 |
06 May 2022 | 444.29 | 445.48 | 438.30 | 441.63 | 441.63 | 900 |
05 May 2022 | 449.23 | 449.23 | 440.13 | 441.15 | 441.15 | 400 |
04 May 2022 | 443.04 | 455.00 | 443.04 | 455.00 | 455.00 | 100 |
03 May 2022 | 438.08 | 453.30 | 438.08 | 447.65 | 447.65 | 100 |
02 May 2022 | 434.90 | 455.00 | 434.90 | 445.00 | 445.00 | 100 |
29 Apr 2022 | 458.52 | 462.00 | 458.21 | 458.21 | 458.21 | 100 |
28 Apr 2022 | 481.16 | 481.16 | 454.80 | 455.84 | 455.84 | 100 |
27 Apr 2022 | 476.96 | 480.11 | 474.57 | 474.57 | 474.57 | 600 |
26 Apr 2022 | 494.53 | 494.53 | 472.59 | 472.59 | 472.59 | 100 |
25 Apr 2022 | 504.00 | 504.00 | 485.54 | 497.00 | 497.00 | 100 |
22 Apr 2022 | 509.00 | 509.00 | 490.00 | 497.00 | 497.00 | 100 |
21 Apr 2022 | 503.00 | 510.71 | 496.00 | 496.00 | 496.00 | 100 |
20 Apr 2022 | 496.91 | 508.70 | 496.91 | 502.62 | 502.62 | 700 |
19 Apr 2022 | 493.00 | 509.27 | 493.00 | 503.40 | 503.40 | 100 |
18 Apr 2022 | 513.28 | 513.32 | 487.00 | 501.31 | 501.31 | 200 |
14 Apr 2022 | 534.80 | 534.80 | 509.00 | 509.00 | 509.00 | 100 |
13 Apr 2022 | 524.87 | 524.87 | 508.18 | 514.40 | 514.40 | 100 |
12 Apr 2022 | 518.00 | 518.00 | 508.35 | 508.35 | 508.35 | 200 |
11 Apr 2022 | 494.13 | 512.08 | 494.13 | 512.08 | 512.08 | 100 |
08 Apr 2022 | 526.17 | 526.17 | 503.50 | 514.00 | 514.00 | 100 |
07 Apr 2022 | 495.75 | 523.53 | 495.75 | 515.46 | 515.46 | 100 |
06 Apr 2022 | 519.10 | 519.10 | 506.95 | 509.00 | 509.00 | 200 |
05 Apr 2022 | 510.00 | 526.23 | 506.10 | 509.89 | 509.89 | 6,700 |
04 Apr 2022 | 535.87 | 535.87 | 520.00 | 524.92 | 524.92 | 100 |
01 Apr 2022 | 524.09 | 524.09 | 513.22 | 520.05 | 520.05 | 500 |
31 Mar 2022 | 508.80 | 508.80 | 503.00 | 505.00 | 505.00 | 100 |
30 Mar 2022 | 532.71 | 532.71 | 504.16 | 518.99 | 518.99 | 27,500 |
30 Mar 2022 | 8.79 Dividend | |||||
29 Mar 2022 | 546.00 | 546.00 | 535.50 | 544.00 | 535.21 | 100 |
28 Mar 2022 | 531.78 | 537.40 | 531.78 | 537.40 | 528.72 | 100 |
25 Mar 2022 | 535.58 | 538.54 | 534.95 | 534.95 | 526.31 | 100 |
24 Mar 2022 | 529.99 | 532.52 | 528.00 | 532.52 | 523.92 | 100 |
23 Mar 2022 | 528.66 | 528.66 | 517.00 | 528.00 | 519.47 | 500 |
22 Mar 2022 | 517.50 | 517.50 | 516.00 | 517.00 | 508.65 | 100 |
21 Mar 2022 | 530.90 | 530.90 | 504.49 | 510.82 | 502.57 | 200 |
18 Mar 2022 | 496.38 | 517.77 | 496.38 | 512.46 | 504.18 | 600 |
17 Mar 2022 | 514.00 | 514.95 | 512.00 | 512.00 | 503.73 | 100 |
16 Mar 2022 | 494.13 | 514.50 | 494.13 | 509.72 | 501.48 | 100 |
15 Mar 2022 | 490.99 | 490.99 | 487.41 | 490.90 | 482.97 | 2,800 |
14 Mar 2022 | 498.88 | 498.88 | 489.80 | 493.00 | 485.03 | 200 |
11 Mar 2022 | 494.87 | 504.80 | 494.87 | 498.88 | 490.82 | 700 |
10 Mar 2022 | 513.91 | 513.91 | 497.55 | 503.00 | 494.87 | 100 |
09 Mar 2022 | 503.76 | 510.00 | 503.25 | 503.25 | 495.12 | 400 |
08 Mar 2022 | 503.16 | 503.16 | 485.54 | 492.00 | 484.05 | 200 |
07 Mar 2022 | 508.00 | 512.00 | 491.52 | 491.52 | 483.58 | 300 |
04 Mar 2022 | 511.27 | 511.27 | 503.76 | 508.00 | 499.79 | 200 |
03 Mar 2022 | 507.00 | 510.50 | 506.80 | 509.44 | 501.21 | 900 |
02 Mar 2022 | 491.55 | 507.91 | 491.55 | 507.00 | 498.81 | 100 |
01 Mar 2022 | 508.55 | 508.55 | 501.95 | 504.00 | 495.86 | 100 |
28 Feb 2022 | 489.92 | 510.00 | 489.92 | 508.55 | 500.33 | 200 |
25 Feb 2022 | 501.34 | 501.34 | 494.30 | 497.50 | 489.46 | 1,900 |
24 Feb 2022 | 476.30 | 500.00 | 476.30 | 499.50 | 491.43 | 100 |
23 Feb 2022 | 507.15 | 507.15 | 500.72 | 503.70 | 495.56 | 100 |
22 Feb 2022 | 524.73 | 524.73 | 500.00 | 508.32 | 500.11 | 700 |
18 Feb 2022 | 504.13 | 514.96 | 504.13 | 513.94 | 505.64 | 200 |
17 Feb 2022 | 500.00 | 511.45 | 500.00 | 508.27 | 500.06 | 200 |
16 Feb 2022 | 512.00 | 512.00 | 506.31 | 506.31 | 498.13 | 200 |
15 Feb 2022 | 501.00 | 513.45 | 500.00 | 513.45 | 505.15 | 300 |
14 Feb 2022 | 496.50 | 504.00 | 496.50 | 497.95 | 489.90 | 300 |
11 Feb 2022 | 498.00 | 500.07 | 491.70 | 492.13 | 484.18 | 100 |
10 Feb 2022 | 500.94 | 500.94 | 495.00 | 497.89 | 489.85 | 500 |
09 Feb 2022 | 512.86 | 512.86 | 500.65 | 506.53 | 498.35 | 100 |
08 Feb 2022 | 508.00 | 514.18 | 493.80 | 503.00 | 494.87 | 100 |
07 Feb 2022 | 505.00 | 515.00 | 492.79 | 508.00 | 499.79 | 100 |
04 Feb 2022 | 514.20 | 514.20 | 495.50 | 504.76 | 496.60 | 200 |
03 Feb 2022 | 500.45 | 501.70 | 492.04 | 494.00 | 486.02 | 200 |
02 Feb 2022 | 495.00 | 507.05 | 495.00 | 500.45 | 492.36 | 100 |
01 Feb 2022 | 483.00 | 495.00 | 483.00 | 495.00 | 487.00 | 200 |
31 Jan 2022 | 484.00 | 492.00 | 481.25 | 490.01 | 482.09 | 300 |
28 Jan 2022 | 492.81 | 495.00 | 480.72 | 487.81 | 479.93 | 700 |
27 Jan 2022 | 487.05 | 494.80 | 487.05 | 493.80 | 485.82 | 1,200 |
26 Jan 2022 | 488.46 | 495.00 | 483.93 | 485.25 | 477.41 | 1,700 |
25 Jan 2022 | 458.79 | 473.66 | 458.79 | 473.00 | 465.36 | 100 |
24 Jan 2022 | 479.50 | 479.50 | 461.00 | 471.68 | 464.06 | 2,800 |
21 Jan 2022 | 472.10 | 495.35 | 466.21 | 474.55 | 466.88 | 7,700 |
20 Jan 2022 | 478.00 | 488.38 | 478.00 | 479.88 | 472.13 | 1,800 |
19 Jan 2022 | 481.75 | 481.75 | 463.25 | 479.00 | 471.26 | 5,100 |
18 Jan 2022 | 457.00 | 476.77 | 457.00 | 466.88 | 459.34 | 1,800 |
14 Jan 2022 | 469.68 | 469.68 | 457.00 | 458.50 | 451.09 | 300 |
13 Jan 2022 | 465.00 | 465.00 | 457.45 | 457.45 | 450.06 | 2,700 |
12 Jan 2022 | 477.56 | 477.56 | 468.13 | 468.13 | 460.57 | 100 |
11 Jan 2022 | 452.01 | 472.06 | 452.01 | 472.06 | 464.43 | 1,500 |
10 Jan 2022 | 479.00 | 479.00 | 451.46 | 466.00 | 458.47 | 100 |
07 Jan 2022 | 449.57 | 469.00 | 449.57 | 466.42 | 458.88 | 200 |
06 Jan 2022 | 475.06 | 475.06 | 449.11 | 462.00 | 454.53 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |