Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
May 18, 2022 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
May 17, 2022 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
May 16, 2022 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
May 13, 2022 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
May 12, 2022 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
May 11, 2022 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
May 10, 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
May 09, 2022 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
May 06, 2022 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
May 05, 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
May 04, 2022 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
May 03, 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
Apr 29, 2022 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
Apr 28, 2022 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
Apr 27, 2022 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
Apr 26, 2022 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
Apr 25, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Apr 22, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Apr 21, 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
Apr 20, 2022 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
Apr 19, 2022 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Apr 14, 2022 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
Apr 13, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Apr 12, 2022 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
Apr 11, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Apr 08, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Apr 07, 2022 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
Apr 06, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Apr 05, 2022 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
Apr 04, 2022 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
Apr 01, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Mar 31, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Mar 30, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Mar 29, 2022 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
Mar 28, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Mar 25, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Mar 24, 2022 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
Mar 23, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Mar 22, 2022 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Mar 21, 2022 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
Mar 18, 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
Mar 17, 2022 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
Mar 16, 2022 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Mar 15, 2022 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
Mar 14, 2022 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Mar 11, 2022 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Mar 10, 2022 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
Mar 09, 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
Mar 08, 2022 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
Mar 07, 2022 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
Mar 04, 2022 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Mar 03, 2022 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
Mar 02, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Mar 01, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Feb 28, 2022 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
Feb 25, 2022 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Feb 24, 2022 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Feb 23, 2022 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
Feb 22, 2022 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
Feb 21, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Feb 18, 2022 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
Feb 17, 2022 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
Feb 16, 2022 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
Feb 15, 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Feb 14, 2022 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
Feb 11, 2022 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Feb 10, 2022 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
Feb 09, 2022 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
Feb 08, 2022 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
Feb 07, 2022 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
Feb 04, 2022 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
Feb 03, 2022 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
Feb 02, 2022 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Feb 01, 2022 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
Jan 31, 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Jan 28, 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Jan 27, 2022 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Jan 26, 2022 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
Jan 25, 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
Jan 24, 2022 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
Jan 21, 2022 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
Jan 20, 2022 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
Jan 19, 2022 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
Jan 18, 2022 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
Jan 17, 2022 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
Jan 14, 2022 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
Jan 13, 2022 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
Jan 12, 2022 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
Jan 11, 2022 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
Jan 10, 2022 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
Jan 07, 2022 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
Jan 06, 2022 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
Jan 05, 2022 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
Jan 04, 2022 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
Dec 31, 2021 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
Dec 30, 2021 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
Dec 29, 2021 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
Dec 24, 2021 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |