Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 263.40 | 268.84 | 261.05 | 266.34 | 266.34 | 276,500 |
May 26, 2022 | 256.21 | 263.10 | 251.69 | 260.97 | 260.97 | 258,900 |
May 25, 2022 | 247.85 | 255.48 | 244.20 | 254.29 | 254.29 | 346,700 |
May 24, 2022 | 244.69 | 249.43 | 242.89 | 249.19 | 249.19 | 403,500 |
May 23, 2022 | 238.30 | 250.32 | 237.09 | 249.22 | 249.22 | 414,700 |
May 20, 2022 | 241.06 | 242.43 | 226.46 | 235.75 | 235.75 | 515,400 |
May 19, 2022 | 239.30 | 243.77 | 237.57 | 238.65 | 238.65 | 637,300 |
May 18, 2022 | 253.22 | 254.88 | 239.21 | 240.46 | 240.46 | 320,700 |
May 17, 2022 | 259.02 | 262.96 | 255.45 | 258.23 | 258.23 | 246,700 |
May 16, 2022 | 251.49 | 256.93 | 248.00 | 253.79 | 253.79 | 291,700 |
May 13, 2022 | 240.03 | 254.55 | 240.03 | 254.16 | 254.16 | 471,200 |
May 12, 2022 | 231.46 | 239.43 | 228.27 | 234.35 | 234.35 | 352,100 |
May 11, 2022 | 236.03 | 245.42 | 232.21 | 233.49 | 233.49 | 290,800 |
May 10, 2022 | 242.98 | 244.00 | 227.25 | 237.63 | 237.63 | 451,800 |
May 09, 2022 | 253.45 | 253.87 | 232.47 | 234.10 | 234.10 | 555,300 |
May 06, 2022 | 270.93 | 270.93 | 252.06 | 257.54 | 257.54 | 441,100 |
May 05, 2022 | 291.48 | 298.50 | 269.06 | 272.25 | 272.25 | 321,400 |
May 04, 2022 | 285.87 | 296.08 | 280.14 | 295.21 | 295.21 | 244,400 |
May 03, 2022 | 286.18 | 289.70 | 282.92 | 285.87 | 285.87 | 302,900 |
May 02, 2022 | 287.01 | 289.76 | 275.94 | 285.71 | 285.71 | 367,000 |
Apr 29, 2022 | 284.97 | 292.09 | 280.47 | 286.58 | 286.58 | 444,700 |
Apr 28, 2022 | 283.77 | 291.28 | 274.67 | 287.22 | 287.22 | 483,400 |
Apr 27, 2022 | 284.98 | 288.77 | 275.86 | 277.15 | 277.15 | 402,200 |
Apr 26, 2022 | 298.20 | 298.67 | 285.45 | 285.87 | 285.87 | 241,100 |
Apr 25, 2022 | 297.10 | 302.33 | 294.02 | 302.14 | 302.14 | 439,000 |
Apr 22, 2022 | 312.95 | 320.75 | 295.53 | 295.83 | 295.83 | 249,200 |
Apr 21, 2022 | 329.10 | 330.31 | 315.02 | 315.64 | 315.64 | 210,300 |
Apr 20, 2022 | 324.56 | 331.56 | 320.56 | 325.98 | 325.98 | 228,900 |
Apr 19, 2022 | 302.72 | 327.31 | 302.72 | 323.42 | 323.42 | 317,000 |
Apr 18, 2022 | 306.39 | 308.07 | 299.04 | 301.51 | 301.51 | 196,900 |
Apr 14, 2022 | 306.32 | 306.35 | 298.45 | 306.08 | 306.08 | 256,100 |
Apr 13, 2022 | 300.24 | 306.99 | 299.01 | 304.43 | 304.43 | 165,100 |
Apr 12, 2022 | 303.03 | 308.11 | 296.84 | 299.64 | 299.64 | 161,800 |
Apr 11, 2022 | 313.14 | 313.14 | 298.47 | 299.76 | 299.76 | 263,300 |
Apr 08, 2022 | 315.36 | 319.77 | 310.03 | 314.53 | 314.53 | 234,900 |
Apr 07, 2022 | 314.24 | 320.41 | 314.24 | 317.52 | 317.52 | 163,200 |
Apr 06, 2022 | 317.69 | 318.70 | 310.50 | 313.76 | 313.76 | 264,700 |
Apr 05, 2022 | 328.60 | 336.05 | 321.20 | 322.66 | 322.66 | 200,900 |
Apr 04, 2022 | 333.00 | 333.71 | 324.31 | 325.70 | 325.70 | 295,400 |
Apr 01, 2022 | 333.72 | 340.85 | 331.07 | 338.64 | 338.64 | 225,400 |
Mar 31, 2022 | 330.00 | 342.38 | 328.67 | 331.24 | 331.24 | 431,200 |
Mar 30, 2022 | 329.98 | 332.25 | 326.02 | 328.51 | 328.51 | 175,500 |
Mar 29, 2022 | 328.06 | 331.73 | 324.88 | 331.50 | 331.50 | 250,800 |
Mar 28, 2022 | 320.77 | 322.92 | 314.59 | 321.81 | 321.81 | 170,900 |
Mar 25, 2022 | 323.31 | 325.00 | 315.38 | 318.88 | 318.88 | 204,100 |
Mar 24, 2022 | 313.66 | 322.36 | 306.97 | 321.47 | 321.47 | 268,700 |
Mar 23, 2022 | 310.20 | 312.35 | 302.60 | 311.03 | 311.03 | 244,800 |
Mar 22, 2022 | 305.31 | 319.19 | 304.58 | 313.34 | 313.34 | 207,700 |
Mar 21, 2022 | 303.06 | 307.83 | 300.80 | 306.74 | 306.74 | 194,300 |
Mar 18, 2022 | 307.65 | 312.37 | 303.59 | 304.33 | 304.33 | 497,200 |
Mar 17, 2022 | 294.75 | 308.18 | 291.93 | 307.65 | 307.65 | 262,600 |
Mar 16, 2022 | 294.38 | 299.97 | 284.38 | 294.53 | 294.53 | 433,100 |
Mar 15, 2022 | 282.59 | 293.30 | 279.31 | 289.64 | 289.64 | 242,000 |
Mar 14, 2022 | 287.28 | 290.66 | 274.30 | 277.55 | 277.55 | 227,600 |
Mar 11, 2022 | 309.35 | 309.35 | 286.73 | 286.79 | 286.79 | 201,200 |
Mar 10, 2022 | 298.87 | 307.38 | 294.46 | 305.62 | 305.62 | 256,400 |
Mar 09, 2022 | 298.62 | 307.86 | 298.62 | 306.74 | 306.74 | 175,600 |
Mar 08, 2022 | 295.47 | 298.33 | 287.50 | 290.39 | 290.39 | 245,400 |
Mar 07, 2022 | 314.26 | 317.38 | 297.24 | 298.64 | 298.64 | 287,200 |
Mar 04, 2022 | 309.30 | 314.53 | 304.16 | 313.72 | 313.72 | 254,800 |
Mar 03, 2022 | 320.19 | 322.15 | 309.09 | 311.18 | 311.18 | 153,500 |
Mar 02, 2022 | 314.45 | 318.25 | 308.27 | 315.85 | 315.85 | 190,100 |
Mar 01, 2022 | 311.07 | 315.34 | 306.32 | 313.49 | 313.49 | 276,500 |
Feb 28, 2022 | 307.50 | 312.32 | 305.21 | 310.74 | 310.74 | 277,000 |
Feb 25, 2022 | 309.46 | 312.52 | 302.83 | 312.30 | 312.30 | 214,900 |
Feb 24, 2022 | 283.21 | 306.92 | 281.04 | 306.92 | 306.92 | 291,600 |
Feb 23, 2022 | 299.10 | 301.10 | 290.25 | 290.68 | 290.68 | 252,800 |
Feb 22, 2022 | 295.85 | 301.18 | 293.04 | 296.64 | 296.64 | 247,700 |
Feb 18, 2022 | 306.81 | 307.50 | 294.16 | 298.38 | 298.38 | 331,300 |
Feb 17, 2022 | 320.78 | 321.14 | 306.77 | 307.11 | 307.11 | 406,600 |
Feb 16, 2022 | 301.96 | 328.55 | 293.38 | 325.42 | 325.42 | 1,016,500 |
Feb 15, 2022 | 296.18 | 307.52 | 296.18 | 304.70 | 304.70 | 339,800 |
Feb 14, 2022 | 294.40 | 300.06 | 287.70 | 290.43 | 290.43 | 462,300 |
Feb 11, 2022 | 307.44 | 308.37 | 292.92 | 294.82 | 294.82 | 324,900 |
Feb 10, 2022 | 307.55 | 316.89 | 305.31 | 307.11 | 307.11 | 279,000 |
Feb 09, 2022 | 310.19 | 319.69 | 310.19 | 315.92 | 315.92 | 247,000 |
Feb 08, 2022 | 289.84 | 310.00 | 285.49 | 309.03 | 309.03 | 751,000 |
Feb 07, 2022 | 296.00 | 300.41 | 289.35 | 289.84 | 289.84 | 235,000 |
Feb 04, 2022 | 287.27 | 299.24 | 285.45 | 295.65 | 295.65 | 247,800 |
Feb 03, 2022 | 296.00 | 305.09 | 285.85 | 290.52 | 290.52 | 740,600 |
Feb 02, 2022 | 303.92 | 309.99 | 297.22 | 307.96 | 307.96 | 596,400 |
Feb 01, 2022 | 301.44 | 304.02 | 295.99 | 301.35 | 301.35 | 437,000 |
Jan 31, 2022 | 278.81 | 296.22 | 277.99 | 295.87 | 295.87 | 578,500 |
Jan 28, 2022 | 278.63 | 278.63 | 268.50 | 277.25 | 277.25 | 856,200 |
Jan 27, 2022 | 300.83 | 300.83 | 275.00 | 277.30 | 277.30 | 417,000 |
Jan 26, 2022 | 298.59 | 305.01 | 294.30 | 297.14 | 297.14 | 711,900 |
Jan 25, 2022 | 304.84 | 307.96 | 295.81 | 296.84 | 296.84 | 611,100 |
Jan 24, 2022 | 300.03 | 312.57 | 291.81 | 311.94 | 311.94 | 730,200 |
Jan 21, 2022 | 297.93 | 307.27 | 297.88 | 304.57 | 304.57 | 836,700 |
Jan 20, 2022 | 304.21 | 311.41 | 302.02 | 302.75 | 302.75 | 429,900 |
Jan 19, 2022 | 294.19 | 303.07 | 292.40 | 302.02 | 302.02 | 509,900 |
Jan 18, 2022 | 296.38 | 296.38 | 287.15 | 292.38 | 292.38 | 427,200 |
Jan 14, 2022 | 304.64 | 311.11 | 295.61 | 301.22 | 301.22 | 356,800 |
Jan 13, 2022 | 316.80 | 316.80 | 304.78 | 306.79 | 306.79 | 374,200 |
Jan 12, 2022 | 319.59 | 324.10 | 310.06 | 315.43 | 315.43 | 302,000 |
Jan 11, 2022 | 307.18 | 322.94 | 306.40 | 319.10 | 319.10 | 744,600 |
Jan 10, 2022 | 312.54 | 314.64 | 302.90 | 306.80 | 306.80 | 995,500 |
Jan 07, 2022 | 334.79 | 336.03 | 319.04 | 319.28 | 319.28 | 434,200 |
Jan 06, 2022 | 337.53 | 343.36 | 326.00 | 336.44 | 336.44 | 245,600 |
Jan 05, 2022 | 359.43 | 364.11 | 337.48 | 338.20 | 338.20 | 359,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |