Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 139.09 | 140.48 | 133.60 | 133.76 | 133.76 | 67,233,419 |
May 19, 2022 | 139.88 | 141.66 | 136.60 | 137.35 | 137.35 | 135,898,200 |
May 18, 2022 | 146.85 | 147.36 | 139.90 | 140.82 | 140.82 | 109,742,900 |
May 17, 2022 | 148.86 | 149.77 | 146.68 | 149.24 | 149.24 | 78,336,300 |
May 16, 2022 | 145.55 | 147.52 | 144.18 | 145.54 | 145.54 | 86,643,800 |
May 13, 2022 | 144.59 | 148.10 | 143.11 | 147.11 | 147.11 | 113,787,000 |
May 12, 2022 | 142.77 | 146.20 | 138.80 | 142.56 | 142.56 | 182,602,000 |
May 11, 2022 | 153.50 | 155.45 | 145.81 | 146.50 | 146.50 | 142,689,800 |
May 10, 2022 | 155.52 | 156.74 | 152.93 | 154.51 | 154.51 | 115,366,700 |
May 09, 2022 | 154.93 | 155.83 | 151.49 | 152.06 | 152.06 | 131,577,900 |
May 06, 2022 | 156.01 | 159.44 | 154.18 | 157.28 | 157.28 | 116,055,700 |
May 06, 2022 | 0.23 Dividend | |||||
May 05, 2022 | 163.85 | 164.08 | 154.95 | 156.77 | 156.54 | 130,525,300 |
May 04, 2022 | 159.67 | 166.48 | 159.26 | 166.02 | 165.78 | 108,256,500 |
May 03, 2022 | 158.15 | 160.71 | 156.32 | 159.48 | 159.25 | 88,966,500 |
May 02, 2022 | 156.71 | 158.23 | 153.27 | 157.96 | 157.73 | 123,055,300 |
Apr 29, 2022 | 161.84 | 166.20 | 157.25 | 157.65 | 157.42 | 131,587,100 |
Apr 28, 2022 | 159.25 | 164.52 | 158.93 | 163.64 | 163.40 | 130,216,800 |
Apr 27, 2022 | 155.91 | 159.79 | 155.38 | 156.57 | 156.34 | 88,063,200 |
Apr 26, 2022 | 162.25 | 162.34 | 156.72 | 156.80 | 156.57 | 95,623,200 |
Apr 25, 2022 | 161.12 | 163.17 | 158.46 | 162.88 | 162.64 | 96,046,400 |
Apr 22, 2022 | 166.46 | 167.87 | 161.50 | 161.79 | 161.55 | 84,882,400 |
Apr 21, 2022 | 168.91 | 171.53 | 165.91 | 166.42 | 166.18 | 87,227,800 |
Apr 20, 2022 | 168.76 | 168.88 | 166.10 | 167.23 | 166.98 | 67,929,800 |
Apr 19, 2022 | 165.02 | 167.82 | 163.91 | 167.40 | 167.15 | 67,723,800 |
Apr 18, 2022 | 163.92 | 166.60 | 163.57 | 165.07 | 164.83 | 69,023,900 |
Apr 14, 2022 | 170.62 | 171.27 | 165.04 | 165.29 | 165.05 | 75,329,400 |
Apr 13, 2022 | 167.39 | 171.04 | 166.77 | 170.40 | 170.15 | 70,618,900 |
Apr 12, 2022 | 168.02 | 169.87 | 166.64 | 167.66 | 167.41 | 79,265,200 |
Apr 11, 2022 | 168.71 | 169.03 | 165.50 | 165.75 | 165.51 | 72,246,700 |
Apr 08, 2022 | 171.78 | 171.78 | 169.20 | 170.09 | 169.84 | 76,575,500 |
Apr 07, 2022 | 171.16 | 173.36 | 169.85 | 172.14 | 171.89 | 77,594,700 |
Apr 06, 2022 | 172.36 | 173.63 | 170.13 | 171.83 | 171.58 | 89,058,800 |
Apr 05, 2022 | 177.50 | 178.30 | 174.42 | 175.06 | 174.80 | 73,401,800 |
Apr 04, 2022 | 174.57 | 178.49 | 174.44 | 178.44 | 178.18 | 76,468,400 |
Apr 01, 2022 | 174.03 | 174.88 | 171.94 | 174.31 | 174.05 | 78,751,300 |
Mar 31, 2022 | 177.84 | 178.03 | 174.40 | 174.61 | 174.35 | 103,049,300 |
Mar 30, 2022 | 178.55 | 179.61 | 176.70 | 177.77 | 177.51 | 92,633,200 |
Mar 29, 2022 | 176.69 | 179.01 | 176.34 | 178.96 | 178.70 | 100,589,400 |
Mar 28, 2022 | 172.17 | 175.73 | 172.00 | 175.60 | 175.34 | 90,371,900 |
Mar 25, 2022 | 173.88 | 175.28 | 172.75 | 174.72 | 174.46 | 80,546,200 |
Mar 24, 2022 | 171.06 | 174.14 | 170.21 | 174.07 | 173.81 | 90,131,400 |
Mar 23, 2022 | 167.99 | 172.64 | 167.65 | 170.21 | 169.96 | 98,062,700 |
Mar 22, 2022 | 165.51 | 169.42 | 164.91 | 168.82 | 168.57 | 81,532,000 |
Mar 21, 2022 | 163.51 | 166.35 | 163.01 | 165.38 | 165.14 | 95,811,400 |
Mar 18, 2022 | 160.51 | 164.48 | 159.76 | 163.98 | 163.74 | 123,511,700 |
Mar 17, 2022 | 158.61 | 161.00 | 157.63 | 160.62 | 160.38 | 75,615,400 |
Mar 16, 2022 | 157.05 | 160.00 | 154.46 | 159.59 | 159.36 | 102,300,200 |
Mar 15, 2022 | 150.90 | 155.57 | 150.38 | 155.09 | 154.86 | 92,964,300 |
Mar 14, 2022 | 151.45 | 154.12 | 150.10 | 150.62 | 150.40 | 108,732,100 |
Mar 11, 2022 | 158.93 | 159.28 | 154.50 | 154.73 | 154.50 | 96,970,100 |
Mar 10, 2022 | 160.20 | 160.39 | 155.98 | 158.52 | 158.29 | 105,342,000 |
Mar 09, 2022 | 161.48 | 163.41 | 159.41 | 162.95 | 162.71 | 91,454,900 |
Mar 08, 2022 | 158.82 | 162.88 | 155.80 | 157.44 | 157.21 | 131,148,300 |
Mar 07, 2022 | 163.36 | 165.02 | 159.04 | 159.30 | 159.07 | 96,418,800 |
Mar 04, 2022 | 164.49 | 165.55 | 162.10 | 163.17 | 162.93 | 83,737,200 |
Mar 03, 2022 | 168.47 | 168.91 | 165.55 | 166.23 | 165.99 | 76,678,400 |
Mar 02, 2022 | 164.39 | 167.36 | 162.95 | 166.56 | 166.32 | 79,724,800 |
Mar 01, 2022 | 164.70 | 166.60 | 161.97 | 163.20 | 162.96 | 83,474,400 |
Feb 28, 2022 | 163.06 | 165.42 | 162.43 | 165.12 | 164.88 | 95,056,600 |
Feb 25, 2022 | 163.84 | 165.12 | 160.87 | 164.85 | 164.61 | 91,974,200 |
Feb 24, 2022 | 152.58 | 162.85 | 152.00 | 162.74 | 162.50 | 141,147,500 |
Feb 23, 2022 | 165.54 | 166.15 | 159.75 | 160.07 | 159.84 | 90,009,200 |
Feb 22, 2022 | 164.98 | 166.69 | 162.15 | 164.32 | 164.08 | 91,162,800 |
Feb 18, 2022 | 169.82 | 170.54 | 166.19 | 167.30 | 167.05 | 82,772,700 |
Feb 17, 2022 | 171.03 | 171.91 | 168.47 | 168.88 | 168.63 | 69,589,300 |
Feb 16, 2022 | 171.85 | 173.34 | 170.05 | 172.55 | 172.30 | 61,177,400 |
Feb 15, 2022 | 170.97 | 172.95 | 170.25 | 172.79 | 172.54 | 62,527,400 |
Feb 14, 2022 | 167.37 | 169.58 | 166.56 | 168.88 | 168.63 | 86,185,500 |
Feb 11, 2022 | 172.33 | 173.08 | 168.04 | 168.64 | 168.39 | 98,670,700 |
Feb 10, 2022 | 174.14 | 175.48 | 171.55 | 172.12 | 171.87 | 90,865,900 |
Feb 09, 2022 | 176.05 | 176.65 | 174.90 | 176.28 | 176.02 | 71,285,000 |
Feb 08, 2022 | 171.73 | 175.35 | 171.43 | 174.83 | 174.57 | 74,829,200 |
Feb 07, 2022 | 172.86 | 173.95 | 170.95 | 171.66 | 171.41 | 77,251,200 |
Feb 04, 2022 | 171.68 | 174.10 | 170.68 | 172.39 | 172.14 | 82,465,400 |
Feb 04, 2022 | 0.22 Dividend | |||||
Feb 03, 2022 | 174.48 | 176.24 | 172.12 | 172.90 | 172.43 | 89,418,100 |
Feb 02, 2022 | 174.75 | 175.88 | 173.33 | 175.84 | 175.36 | 84,914,300 |
Feb 01, 2022 | 174.01 | 174.84 | 172.31 | 174.61 | 174.13 | 86,213,900 |
Jan 31, 2022 | 170.16 | 175.00 | 169.51 | 174.78 | 174.30 | 115,541,600 |
Jan 28, 2022 | 165.71 | 170.35 | 162.80 | 170.33 | 169.86 | 179,935,700 |
Jan 27, 2022 | 162.45 | 163.84 | 158.28 | 159.22 | 158.78 | 121,954,600 |
Jan 26, 2022 | 163.50 | 164.39 | 157.82 | 159.69 | 159.25 | 108,275,300 |
Jan 25, 2022 | 158.98 | 162.76 | 157.02 | 159.78 | 159.34 | 115,798,400 |
Jan 24, 2022 | 160.02 | 162.30 | 154.70 | 161.62 | 161.18 | 162,294,600 |
Jan 21, 2022 | 164.42 | 166.33 | 162.30 | 162.41 | 161.97 | 122,848,900 |
Jan 20, 2022 | 166.98 | 169.68 | 164.18 | 164.51 | 164.06 | 91,420,500 |
Jan 19, 2022 | 170.00 | 171.08 | 165.94 | 166.23 | 165.77 | 94,815,000 |
Jan 18, 2022 | 171.51 | 172.54 | 169.41 | 169.80 | 169.34 | 90,956,700 |
Jan 14, 2022 | 171.34 | 173.78 | 171.09 | 173.07 | 172.60 | 80,440,800 |
Jan 13, 2022 | 175.78 | 176.62 | 171.79 | 172.19 | 171.72 | 84,505,800 |
Jan 12, 2022 | 176.12 | 177.18 | 174.82 | 175.53 | 175.05 | 74,805,200 |
Jan 11, 2022 | 172.32 | 175.18 | 170.82 | 175.08 | 174.60 | 76,138,300 |
Jan 10, 2022 | 169.08 | 172.50 | 168.17 | 172.19 | 171.72 | 106,765,600 |
Jan 07, 2022 | 172.89 | 174.14 | 171.03 | 172.17 | 171.70 | 86,709,100 |
Jan 06, 2022 | 172.70 | 175.30 | 171.64 | 172.00 | 171.53 | 96,904,000 |
Jan 05, 2022 | 179.61 | 180.17 | 174.64 | 174.92 | 174.44 | 94,537,600 |
Jan 04, 2022 | 182.63 | 182.94 | 179.12 | 179.70 | 179.21 | 99,310,400 |
Jan 03, 2022 | 177.83 | 182.88 | 177.71 | 182.01 | 181.51 | 104,487,900 |
Dec 31, 2021 | 178.09 | 179.23 | 177.26 | 177.57 | 177.08 | 64,062,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |