Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 158.95 | 158.95 | 155.16 | 157.23 | 157.23 | 1,796,600 |
16 May 2022 | 158.05 | 158.84 | 156.64 | 157.43 | 157.43 | 1,810,000 |
13 May 2022 | 157.49 | 158.70 | 156.12 | 157.90 | 157.90 | 2,052,500 |
12 May 2022 | 158.21 | 159.47 | 154.04 | 155.48 | 155.48 | 2,337,100 |
11 May 2022 | 157.10 | 159.37 | 157.05 | 157.78 | 157.78 | 1,423,700 |
10 May 2022 | 160.31 | 160.88 | 155.10 | 156.95 | 156.95 | 2,149,500 |
09 May 2022 | 160.75 | 160.98 | 158.53 | 159.24 | 159.24 | 2,040,700 |
06 May 2022 | 157.87 | 162.34 | 156.79 | 161.78 | 161.78 | 1,933,700 |
05 May 2022 | 161.78 | 162.03 | 157.40 | 158.64 | 158.64 | 1,938,400 |
04 May 2022 | 159.02 | 162.55 | 158.41 | 162.33 | 162.33 | 1,698,600 |
03 May 2022 | 159.16 | 162.22 | 158.47 | 159.33 | 159.33 | 1,706,500 |
02 May 2022 | 163.60 | 164.90 | 157.05 | 159.04 | 159.04 | 2,388,500 |
29 Apr 2022 | 168.99 | 169.62 | 164.11 | 164.44 | 164.44 | 2,238,000 |
28 Apr 2022 | 166.97 | 170.18 | 165.41 | 169.65 | 169.65 | 2,162,900 |
27 Apr 2022 | 165.00 | 168.38 | 164.55 | 167.45 | 167.45 | 3,318,300 |
26 Apr 2022 | 165.65 | 167.75 | 162.04 | 164.15 | 164.15 | 3,388,400 |
25 Apr 2022 | 157.44 | 157.64 | 153.15 | 155.96 | 155.96 | 2,538,400 |
22 Apr 2022 | 161.21 | 161.51 | 157.31 | 157.51 | 157.51 | 1,599,900 |
21 Apr 2022 | 161.50 | 162.66 | 160.74 | 161.16 | 161.16 | 1,352,000 |
20 Apr 2022 | 159.70 | 161.23 | 159.47 | 160.59 | 160.59 | 1,546,000 |
19 Apr 2022 | 158.36 | 159.74 | 158.31 | 159.08 | 159.08 | 1,343,100 |
18 Apr 2022 | 158.64 | 160.03 | 157.08 | 158.01 | 158.01 | 1,098,500 |
14 Apr 2022 | 160.09 | 161.15 | 159.04 | 159.16 | 159.16 | 1,282,700 |
13 Apr 2022 | 161.65 | 162.40 | 158.39 | 159.74 | 159.74 | 1,802,000 |
12 Apr 2022 | 163.29 | 164.55 | 161.57 | 161.85 | 161.85 | 1,666,800 |
11 Apr 2022 | 165.00 | 165.85 | 163.66 | 164.16 | 164.16 | 1,381,200 |
08 Apr 2022 | 164.11 | 165.79 | 163.29 | 165.15 | 165.15 | 1,536,100 |
07 Apr 2022 | 161.41 | 164.51 | 160.61 | 163.78 | 163.78 | 1,968,500 |
06 Apr 2022 | 160.13 | 162.17 | 159.78 | 161.10 | 161.10 | 1,799,900 |
05 Apr 2022 | 159.32 | 162.28 | 159.25 | 160.59 | 160.59 | 1,291,400 |
04 Apr 2022 | 159.65 | 160.00 | 158.21 | 159.39 | 159.39 | 962,900 |
01 Apr 2022 | 158.43 | 160.00 | 157.80 | 159.81 | 159.81 | 1,605,600 |
31 Mar 2022 | 159.80 | 161.18 | 158.50 | 158.50 | 158.50 | 1,625,900 |
30 Mar 2022 | 158.13 | 159.48 | 157.80 | 159.45 | 159.45 | 1,166,000 |
29 Mar 2022 | 159.04 | 159.22 | 156.01 | 157.75 | 157.75 | 1,278,900 |
28 Mar 2022 | 156.57 | 158.17 | 156.30 | 158.16 | 158.16 | 1,439,100 |
25 Mar 2022 | 155.35 | 156.35 | 154.73 | 156.28 | 156.28 | 1,106,900 |
24 Mar 2022 | 153.96 | 155.09 | 153.34 | 155.04 | 155.04 | 1,322,100 |
23 Mar 2022 | 154.70 | 154.99 | 153.42 | 153.55 | 153.55 | 1,318,200 |
22 Mar 2022 | 156.25 | 157.06 | 154.22 | 154.83 | 154.83 | 1,304,900 |
21 Mar 2022 | 156.04 | 157.33 | 155.48 | 156.03 | 156.03 | 1,509,600 |
18 Mar 2022 | 155.66 | 156.45 | 154.11 | 155.67 | 155.67 | 2,834,700 |
17 Mar 2022 | 154.50 | 155.72 | 154.22 | 155.63 | 155.63 | 1,339,900 |
16 Mar 2022 | 154.92 | 155.67 | 152.20 | 154.50 | 154.50 | 2,051,600 |
16 Mar 2022 | 0.65 Dividend | |||||
15 Mar 2022 | 155.59 | 156.04 | 153.85 | 155.17 | 154.52 | 1,965,300 |
14 Mar 2022 | 152.22 | 154.65 | 151.13 | 154.45 | 153.80 | 1,839,000 |
11 Mar 2022 | 152.20 | 153.58 | 151.39 | 151.47 | 150.84 | 1,415,500 |
10 Mar 2022 | 148.93 | 151.82 | 148.93 | 151.45 | 150.82 | 1,920,500 |
09 Mar 2022 | 149.86 | 151.08 | 148.26 | 149.98 | 149.35 | 1,959,800 |
08 Mar 2022 | 155.00 | 156.27 | 147.86 | 147.96 | 147.34 | 3,031,000 |
07 Mar 2022 | 157.21 | 158.44 | 155.44 | 155.85 | 155.20 | 2,972,700 |
04 Mar 2022 | 151.75 | 158.00 | 151.13 | 157.82 | 157.16 | 2,631,200 |
03 Mar 2022 | 151.25 | 154.43 | 151.15 | 152.81 | 152.17 | 2,215,700 |
02 Mar 2022 | 147.33 | 151.00 | 147.06 | 150.16 | 149.53 | 2,150,500 |
01 Mar 2022 | 144.31 | 147.28 | 144.06 | 146.58 | 145.97 | 3,224,800 |
28 Feb 2022 | 143.87 | 145.36 | 143.16 | 144.40 | 143.80 | 2,230,100 |
25 Feb 2022 | 142.21 | 145.53 | 142.00 | 145.16 | 144.55 | 1,605,500 |
24 Feb 2022 | 139.20 | 142.42 | 138.58 | 141.91 | 141.32 | 3,067,700 |
23 Feb 2022 | 141.96 | 142.53 | 140.53 | 140.60 | 140.01 | 2,201,100 |
22 Feb 2022 | 142.25 | 142.53 | 140.78 | 141.53 | 140.94 | 2,407,800 |
18 Feb 2022 | 142.77 | 143.99 | 142.07 | 142.33 | 141.73 | 1,746,100 |
17 Feb 2022 | 141.91 | 143.53 | 141.52 | 143.06 | 142.46 | 1,915,300 |
16 Feb 2022 | 142.22 | 143.15 | 141.31 | 142.57 | 141.97 | 2,023,300 |
15 Feb 2022 | 143.01 | 143.39 | 141.85 | 142.68 | 142.08 | 2,092,400 |
14 Feb 2022 | 142.50 | 143.15 | 140.57 | 141.77 | 141.18 | 2,143,300 |
11 Feb 2022 | 143.90 | 144.56 | 141.48 | 142.64 | 142.04 | 2,289,200 |
10 Feb 2022 | 145.27 | 146.60 | 143.28 | 143.82 | 143.22 | 1,924,300 |
09 Feb 2022 | 145.78 | 147.49 | 145.71 | 146.64 | 146.03 | 1,559,600 |
08 Feb 2022 | 145.20 | 145.83 | 144.31 | 145.15 | 144.54 | 1,762,500 |
07 Feb 2022 | 145.68 | 146.51 | 144.78 | 145.09 | 144.48 | 1,670,900 |
04 Feb 2022 | 145.00 | 146.71 | 144.25 | 145.03 | 144.42 | 1,627,700 |
03 Feb 2022 | 146.77 | 148.37 | 146.26 | 146.43 | 145.82 | 2,224,500 |
02 Feb 2022 | 142.98 | 148.57 | 142.98 | 148.12 | 147.50 | 4,096,900 |
01 Feb 2022 | 150.50 | 151.25 | 147.91 | 149.76 | 149.13 | 3,067,400 |
31 Jan 2022 | 147.51 | 150.64 | 147.38 | 150.44 | 149.81 | 2,040,100 |
28 Jan 2022 | 146.36 | 147.93 | 144.05 | 147.90 | 147.28 | 3,214,500 |
27 Jan 2022 | 148.25 | 150.08 | 145.28 | 146.25 | 145.64 | 2,856,800 |
26 Jan 2022 | 148.10 | 150.76 | 146.60 | 147.96 | 147.34 | 2,401,000 |
25 Jan 2022 | 148.75 | 149.10 | 145.52 | 148.01 | 147.39 | 3,642,900 |
24 Jan 2022 | 149.72 | 150.51 | 146.94 | 149.79 | 149.16 | 4,117,100 |
21 Jan 2022 | 152.92 | 154.15 | 151.15 | 151.40 | 150.77 | 2,526,500 |
20 Jan 2022 | 155.76 | 156.97 | 152.85 | 153.23 | 152.59 | 2,424,700 |
19 Jan 2022 | 155.51 | 157.29 | 154.92 | 155.08 | 154.43 | 1,490,300 |
18 Jan 2022 | 155.41 | 156.19 | 153.76 | 155.35 | 154.70 | 1,955,900 |
14 Jan 2022 | 155.70 | 157.42 | 155.12 | 156.65 | 155.99 | 2,086,300 |
13 Jan 2022 | 159.86 | 160.16 | 157.15 | 157.45 | 156.79 | 1,392,700 |
12 Jan 2022 | 159.99 | 160.92 | 158.63 | 159.43 | 158.76 | 1,569,300 |
11 Jan 2022 | 159.80 | 159.94 | 157.83 | 159.46 | 158.79 | 2,161,900 |
10 Jan 2022 | 160.00 | 160.75 | 158.30 | 159.41 | 158.74 | 2,299,900 |
07 Jan 2022 | 162.65 | 163.88 | 160.69 | 161.76 | 161.08 | 1,560,300 |
06 Jan 2022 | 161.36 | 164.01 | 161.00 | 162.85 | 162.17 | 1,171,700 |
05 Jan 2022 | 164.35 | 165.03 | 161.48 | 161.84 | 161.16 | 1,761,300 |
04 Jan 2022 | 163.00 | 166.04 | 162.97 | 164.30 | 163.61 | 2,111,400 |
03 Jan 2022 | 166.47 | 166.63 | 161.00 | 162.74 | 162.06 | 2,704,000 |
31 Dec 2021 | 165.29 | 167.61 | 165.29 | 166.90 | 166.20 | 844,600 |
30 Dec 2021 | 167.00 | 167.43 | 165.44 | 165.73 | 165.04 | 822,300 |
29 Dec 2021 | 165.61 | 166.86 | 164.94 | 166.38 | 165.68 | 773,100 |
28 Dec 2021 | 164.05 | 165.27 | 163.84 | 165.14 | 164.45 | 1,004,000 |
27 Dec 2021 | 162.49 | 163.89 | 162.06 | 163.79 | 163.10 | 1,295,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |