Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 220.24 | 223.42 | 215.50 | 216.18 | 216.18 | 570,000 |
12 May 2022 | 213.16 | 222.87 | 209.06 | 218.39 | 218.39 | 655,800 |
11 May 2022 | 214.72 | 219.11 | 211.87 | 212.57 | 212.57 | 672,100 |
10 May 2022 | 215.12 | 216.61 | 210.15 | 215.37 | 215.37 | 637,600 |
09 May 2022 | 221.27 | 222.50 | 212.33 | 213.16 | 213.16 | 803,900 |
06 May 2022 | 225.00 | 226.54 | 221.34 | 224.71 | 224.71 | 555,200 |
05 May 2022 | 230.82 | 231.57 | 224.75 | 226.97 | 226.97 | 428,500 |
04 May 2022 | 225.95 | 233.38 | 222.89 | 232.34 | 232.34 | 287,200 |
03 May 2022 | 224.84 | 227.34 | 223.65 | 226.08 | 226.08 | 424,800 |
02 May 2022 | 225.30 | 226.56 | 219.43 | 224.06 | 224.06 | 610,600 |
29 Apr 2022 | 229.64 | 230.10 | 223.25 | 224.05 | 224.05 | 513,300 |
28 Apr 2022 | 232.47 | 233.56 | 229.71 | 231.73 | 231.73 | 324,600 |
27 Apr 2022 | 233.84 | 235.81 | 230.68 | 231.32 | 231.32 | 385,800 |
26 Apr 2022 | 235.84 | 237.05 | 233.30 | 233.46 | 233.46 | 243,200 |
25 Apr 2022 | 232.11 | 238.91 | 229.33 | 238.16 | 238.16 | 483,500 |
22 Apr 2022 | 245.00 | 245.18 | 233.09 | 233.45 | 233.45 | 509,700 |
21 Apr 2022 | 254.26 | 255.47 | 247.32 | 247.91 | 247.91 | 469,900 |
20 Apr 2022 | 248.81 | 255.93 | 248.81 | 252.92 | 252.92 | 389,400 |
19 Apr 2022 | 243.46 | 248.50 | 242.67 | 247.35 | 247.35 | 343,200 |
18 Apr 2022 | 244.58 | 245.16 | 240.99 | 241.90 | 241.90 | 320,600 |
14 Apr 2022 | 250.43 | 251.17 | 243.99 | 244.46 | 244.46 | 533,300 |
13 Apr 2022 | 246.28 | 250.66 | 245.60 | 249.35 | 249.35 | 285,700 |
12 Apr 2022 | 247.22 | 251.69 | 245.72 | 246.52 | 246.52 | 386,100 |
11 Apr 2022 | 248.13 | 249.09 | 244.34 | 247.23 | 247.23 | 417,500 |
08 Apr 2022 | 248.25 | 250.89 | 245.94 | 249.12 | 249.12 | 480,300 |
07 Apr 2022 | 248.57 | 250.34 | 247.07 | 248.44 | 248.44 | 628,700 |
06 Apr 2022 | 244.68 | 249.64 | 244.19 | 248.85 | 248.85 | 386,100 |
05 Apr 2022 | 245.25 | 249.47 | 244.56 | 245.70 | 245.70 | 361,800 |
04 Apr 2022 | 247.32 | 247.84 | 241.02 | 246.25 | 246.25 | 470,800 |
01 Apr 2022 | 242.30 | 249.06 | 240.91 | 248.00 | 248.00 | 462,500 |
31 Mar 2022 | 244.40 | 247.00 | 241.62 | 241.77 | 241.77 | 579,200 |
30 Mar 2022 | 247.12 | 248.09 | 244.53 | 245.89 | 245.89 | 316,500 |
29 Mar 2022 | 246.00 | 247.27 | 243.28 | 247.18 | 247.18 | 399,800 |
28 Mar 2022 | 238.58 | 243.67 | 238.58 | 243.49 | 243.49 | 446,500 |
25 Mar 2022 | 233.82 | 238.40 | 232.85 | 238.22 | 238.22 | 311,100 |
24 Mar 2022 | 231.14 | 232.41 | 229.69 | 232.37 | 232.37 | 216,700 |
23 Mar 2022 | 234.79 | 234.79 | 229.83 | 230.06 | 230.06 | 395,700 |
22 Mar 2022 | 234.22 | 236.61 | 232.83 | 235.38 | 235.38 | 327,900 |
21 Mar 2022 | 234.01 | 236.51 | 232.06 | 233.94 | 233.94 | 351,800 |
18 Mar 2022 | 231.35 | 235.17 | 229.71 | 234.71 | 234.71 | 741,700 |
17 Mar 2022 | 225.36 | 232.18 | 225.36 | 232.01 | 232.01 | 357,000 |
16 Mar 2022 | 223.97 | 227.41 | 222.49 | 227.04 | 227.04 | 518,800 |
15 Mar 2022 | 220.59 | 222.71 | 217.97 | 222.24 | 222.24 | 480,300 |
14 Mar 2022 | 221.47 | 224.10 | 216.95 | 217.49 | 217.49 | 679,800 |
11 Mar 2022 | 223.92 | 226.02 | 218.58 | 218.76 | 218.76 | 501,200 |
10 Mar 2022 | 225.06 | 226.67 | 220.91 | 222.00 | 222.00 | 833,700 |
09 Mar 2022 | 228.63 | 231.03 | 226.02 | 228.65 | 228.65 | 726,000 |
08 Mar 2022 | 237.80 | 238.25 | 224.97 | 225.10 | 225.10 | 780,500 |
07 Mar 2022 | 244.41 | 245.14 | 237.42 | 238.67 | 238.67 | 657,200 |
04 Mar 2022 | 241.14 | 245.55 | 236.89 | 245.18 | 245.18 | 441,100 |
03 Mar 2022 | 243.59 | 246.18 | 241.85 | 244.06 | 244.06 | 368,100 |
02 Mar 2022 | 239.31 | 243.05 | 236.82 | 242.17 | 242.17 | 359,800 |
01 Mar 2022 | 237.40 | 241.73 | 235.59 | 237.26 | 237.26 | 544,200 |
28 Feb 2022 | 234.99 | 240.59 | 233.47 | 240.00 | 240.00 | 826,800 |
25 Feb 2022 | 229.50 | 237.76 | 228.62 | 237.32 | 237.32 | 380,300 |
24 Feb 2022 | 221.43 | 229.75 | 219.58 | 229.21 | 229.21 | 470,400 |
24 Feb 2022 | 0.43 Dividend | |||||
23 Feb 2022 | 229.97 | 231.01 | 224.42 | 224.95 | 224.52 | 338,700 |
22 Feb 2022 | 225.54 | 231.00 | 224.90 | 229.37 | 228.93 | 623,500 |
18 Feb 2022 | 226.12 | 227.95 | 224.24 | 226.03 | 225.60 | 432,200 |
17 Feb 2022 | 230.87 | 230.94 | 225.56 | 226.70 | 226.27 | 625,300 |
16 Feb 2022 | 230.90 | 233.94 | 227.12 | 232.99 | 232.54 | 538,500 |
15 Feb 2022 | 228.84 | 232.91 | 227.77 | 232.36 | 231.92 | 528,600 |
14 Feb 2022 | 230.50 | 231.70 | 224.54 | 226.55 | 226.12 | 459,000 |
11 Feb 2022 | 233.08 | 234.64 | 228.73 | 229.79 | 229.35 | 476,100 |
10 Feb 2022 | 234.43 | 238.59 | 232.15 | 233.21 | 232.76 | 588,300 |
09 Feb 2022 | 235.89 | 244.72 | 234.13 | 237.35 | 236.90 | 849,700 |
08 Feb 2022 | 225.74 | 231.53 | 224.57 | 230.69 | 230.25 | 678,100 |
07 Feb 2022 | 224.85 | 228.40 | 224.85 | 226.87 | 226.44 | 493,900 |
04 Feb 2022 | 226.72 | 229.28 | 225.10 | 225.94 | 225.51 | 456,400 |
03 Feb 2022 | 227.15 | 228.60 | 225.62 | 228.30 | 227.86 | 404,200 |
02 Feb 2022 | 225.50 | 228.82 | 224.27 | 228.65 | 228.21 | 476,700 |
01 Feb 2022 | 224.77 | 225.93 | 222.72 | 225.64 | 225.21 | 434,100 |
31 Jan 2022 | 220.26 | 224.80 | 219.73 | 224.40 | 223.97 | 376,200 |
28 Jan 2022 | 215.36 | 220.03 | 212.28 | 219.85 | 219.43 | 371,800 |
27 Jan 2022 | 219.66 | 220.95 | 211.99 | 215.16 | 214.75 | 604,200 |
26 Jan 2022 | 222.23 | 224.70 | 216.40 | 218.12 | 217.70 | 438,300 |
25 Jan 2022 | 220.96 | 223.30 | 217.14 | 221.11 | 220.69 | 379,700 |
24 Jan 2022 | 224.49 | 224.96 | 217.12 | 224.29 | 223.86 | 554,800 |
21 Jan 2022 | 226.37 | 230.32 | 224.38 | 227.68 | 227.24 | 511,700 |
20 Jan 2022 | 232.91 | 237.85 | 226.51 | 226.85 | 226.42 | 660,100 |
19 Jan 2022 | 231.07 | 236.21 | 231.07 | 231.86 | 231.42 | 470,100 |
18 Jan 2022 | 231.43 | 231.96 | 227.74 | 230.38 | 229.94 | 398,600 |
14 Jan 2022 | 233.14 | 235.99 | 232.43 | 234.52 | 234.07 | 425,000 |
13 Jan 2022 | 240.53 | 241.99 | 234.59 | 234.85 | 234.40 | 387,000 |
12 Jan 2022 | 235.79 | 243.34 | 235.49 | 241.68 | 241.22 | 718,000 |
11 Jan 2022 | 231.78 | 234.93 | 228.89 | 234.75 | 234.30 | 465,900 |
10 Jan 2022 | 233.22 | 233.78 | 227.50 | 231.52 | 231.08 | 476,800 |
07 Jan 2022 | 237.23 | 238.05 | 232.80 | 234.81 | 234.36 | 416,900 |
06 Jan 2022 | 239.16 | 241.50 | 235.85 | 238.46 | 238.00 | 459,900 |
05 Jan 2022 | 244.82 | 245.61 | 238.87 | 238.91 | 238.45 | 554,000 |
04 Jan 2022 | 242.88 | 248.30 | 242.61 | 245.16 | 244.69 | 478,200 |
03 Jan 2022 | 243.11 | 243.76 | 239.67 | 242.57 | 242.11 | 351,600 |
31 Dec 2021 | 244.83 | 245.06 | 242.91 | 243.41 | 242.94 | 212,200 |
30 Dec 2021 | 243.46 | 245.82 | 241.42 | 245.17 | 244.70 | 308,500 |
29 Dec 2021 | 244.12 | 244.75 | 241.49 | 242.32 | 241.86 | 285,600 |
28 Dec 2021 | 244.98 | 245.44 | 243.22 | 243.79 | 243.32 | 199,000 |
27 Dec 2021 | 242.05 | 245.19 | 241.18 | 244.98 | 244.51 | 264,900 |
23 Dec 2021 | 235.12 | 242.34 | 234.89 | 241.07 | 240.61 | 520,700 |
22 Dec 2021 | 231.81 | 235.15 | 231.24 | 234.84 | 234.39 | 294,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |