Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 121.00 | 121.07 | 113.25 | 114.44 | 114.44 | 7,319,743 |
May 13, 2022 | 119.96 | 123.29 | 118.82 | 121.45 | 121.45 | 8,586,000 |
May 12, 2022 | 113.66 | 120.49 | 111.22 | 115.94 | 115.94 | 9,264,300 |
May 11, 2022 | 114.53 | 123.77 | 112.37 | 116.15 | 116.15 | 13,661,400 |
May 10, 2022 | 122.95 | 123.46 | 113.53 | 116.13 | 116.13 | 13,638,500 |
May 09, 2022 | 131.76 | 131.88 | 118.83 | 119.37 | 119.37 | 14,430,900 |
May 06, 2022 | 142.70 | 143.11 | 133.04 | 135.84 | 135.84 | 9,564,300 |
May 05, 2022 | 152.19 | 153.88 | 140.86 | 143.09 | 143.09 | 11,367,200 |
May 04, 2022 | 152.55 | 158.74 | 145.87 | 156.18 | 156.18 | 20,598,100 |
May 03, 2022 | 154.09 | 154.49 | 141.58 | 145.00 | 145.00 | 16,774,700 |
May 02, 2022 | 153.21 | 155.13 | 147.21 | 152.78 | 152.78 | 5,945,300 |
Apr 29, 2022 | 158.88 | 163.24 | 153.00 | 153.21 | 153.21 | 4,023,000 |
Apr 28, 2022 | 154.01 | 161.26 | 153.66 | 159.74 | 159.74 | 4,854,500 |
Apr 27, 2022 | 153.82 | 157.30 | 150.44 | 152.23 | 152.23 | 4,826,000 |
Apr 26, 2022 | 158.40 | 159.20 | 152.80 | 153.04 | 153.04 | 4,075,000 |
Apr 25, 2022 | 154.33 | 159.79 | 152.10 | 158.39 | 158.39 | 3,868,100 |
Apr 22, 2022 | 157.84 | 161.67 | 154.78 | 156.09 | 156.09 | 3,863,400 |
Apr 21, 2022 | 168.98 | 170.93 | 156.68 | 157.91 | 157.91 | 4,714,600 |
Apr 20, 2022 | 172.61 | 172.61 | 164.31 | 164.55 | 164.55 | 3,997,900 |
Apr 19, 2022 | 165.74 | 170.82 | 165.71 | 170.12 | 170.12 | 2,857,100 |
Apr 18, 2022 | 169.27 | 170.12 | 164.35 | 165.74 | 165.74 | 3,339,900 |
Apr 14, 2022 | 171.66 | 174.64 | 170.29 | 170.70 | 170.70 | 5,125,100 |
Apr 13, 2022 | 160.84 | 172.96 | 160.65 | 171.85 | 171.85 | 7,211,900 |
Apr 12, 2022 | 163.70 | 166.11 | 157.28 | 160.11 | 160.11 | 4,113,000 |
Apr 11, 2022 | 159.84 | 163.57 | 157.41 | 160.25 | 160.25 | 3,877,200 |
Apr 08, 2022 | 162.52 | 164.90 | 159.35 | 162.56 | 162.56 | 3,448,400 |
Apr 07, 2022 | 163.19 | 167.86 | 161.71 | 165.91 | 165.91 | 4,146,600 |
Apr 06, 2022 | 167.05 | 168.77 | 161.58 | 164.66 | 164.66 | 4,287,700 |
Apr 05, 2022 | 177.19 | 179.09 | 170.12 | 171.21 | 171.21 | 4,065,000 |
Apr 04, 2022 | 175.02 | 177.02 | 172.59 | 177.02 | 177.02 | 3,495,700 |
Apr 01, 2022 | 173.06 | 177.94 | 172.23 | 173.07 | 173.07 | 3,644,900 |
Mar 31, 2022 | 173.54 | 176.15 | 171.16 | 171.76 | 171.76 | 3,232,200 |
Mar 30, 2022 | 173.13 | 176.82 | 172.02 | 173.63 | 173.63 | 3,707,400 |
Mar 29, 2022 | 172.11 | 178.88 | 171.81 | 175.52 | 175.52 | 5,452,800 |
Mar 28, 2022 | 167.22 | 168.72 | 162.43 | 167.65 | 167.65 | 3,829,800 |
Mar 25, 2022 | 169.94 | 170.61 | 164.13 | 167.22 | 167.22 | 2,952,300 |
Mar 24, 2022 | 164.81 | 171.00 | 162.67 | 170.83 | 170.83 | 4,223,500 |
Mar 23, 2022 | 163.64 | 166.89 | 162.88 | 164.16 | 164.16 | 2,814,300 |
Mar 22, 2022 | 163.61 | 168.18 | 162.00 | 166.44 | 166.44 | 4,099,900 |
Mar 21, 2022 | 164.57 | 165.95 | 159.00 | 161.80 | 161.80 | 4,584,400 |
Mar 18, 2022 | 156.07 | 167.18 | 155.70 | 167.00 | 167.00 | 8,467,500 |
Mar 17, 2022 | 153.79 | 157.60 | 151.05 | 157.55 | 157.55 | 5,031,700 |
Mar 16, 2022 | 148.15 | 156.98 | 146.31 | 155.75 | 155.75 | 7,105,400 |
Mar 15, 2022 | 140.00 | 144.73 | 138.32 | 143.95 | 143.95 | 5,488,700 |
Mar 14, 2022 | 143.41 | 144.67 | 136.04 | 138.50 | 138.50 | 6,330,200 |
Mar 11, 2022 | 154.13 | 155.00 | 145.00 | 145.14 | 145.14 | 4,577,300 |
Mar 10, 2022 | 145.22 | 152.89 | 144.41 | 151.80 | 151.80 | 5,302,500 |
Mar 09, 2022 | 145.43 | 150.99 | 145.33 | 148.31 | 148.31 | 7,023,900 |
Mar 08, 2022 | 131.63 | 144.47 | 131.50 | 142.13 | 142.13 | 9,587,000 |
Mar 07, 2022 | 145.00 | 145.27 | 131.52 | 131.59 | 131.59 | 9,177,300 |
Mar 04, 2022 | 150.77 | 151.89 | 140.46 | 142.70 | 142.70 | 8,390,800 |
Mar 03, 2022 | 158.33 | 159.22 | 150.99 | 151.69 | 151.69 | 4,045,800 |
Mar 02, 2022 | 152.48 | 158.08 | 151.89 | 157.53 | 157.53 | 5,028,300 |
Mar 01, 2022 | 150.53 | 154.22 | 149.95 | 151.01 | 151.01 | 5,165,800 |
Feb 28, 2022 | 155.02 | 155.10 | 148.30 | 151.49 | 151.49 | 11,078,500 |
Feb 25, 2022 | 159.26 | 159.45 | 152.91 | 155.09 | 155.09 | 6,173,200 |
Feb 24, 2022 | 141.30 | 158.96 | 141.18 | 158.26 | 158.26 | 10,354,600 |
Feb 23, 2022 | 165.93 | 166.65 | 149.85 | 150.04 | 150.04 | 9,778,500 |
Feb 22, 2022 | 172.13 | 176.38 | 161.32 | 165.24 | 165.24 | 8,392,600 |
Feb 18, 2022 | 180.26 | 182.66 | 173.62 | 174.90 | 174.90 | 8,848,800 |
Feb 17, 2022 | 184.90 | 188.98 | 181.54 | 183.60 | 183.60 | 7,779,200 |
Feb 16, 2022 | 178.29 | 191.73 | 178.00 | 186.64 | 186.64 | 22,252,900 |
Feb 15, 2022 | 172.92 | 180.63 | 172.75 | 180.07 | 180.07 | 11,733,900 |
Feb 14, 2022 | 166.63 | 171.80 | 165.03 | 169.66 | 169.66 | 4,847,600 |
Feb 11, 2022 | 175.31 | 176.74 | 164.83 | 166.53 | 166.53 | 6,464,400 |
Feb 10, 2022 | 165.24 | 177.06 | 165.24 | 171.95 | 171.95 | 8,261,400 |
Feb 09, 2022 | 165.37 | 170.07 | 165.08 | 169.53 | 169.53 | 4,868,300 |
Feb 08, 2022 | 154.00 | 163.08 | 153.44 | 162.26 | 162.26 | 4,309,100 |
Feb 07, 2022 | 156.79 | 160.88 | 155.95 | 157.91 | 157.91 | 4,690,700 |
Feb 04, 2022 | 150.14 | 157.24 | 150.00 | 155.56 | 155.56 | 4,687,700 |
Feb 03, 2022 | 147.97 | 152.18 | 146.68 | 149.57 | 149.57 | 4,577,100 |
Feb 02, 2022 | 156.31 | 156.51 | 150.71 | 151.76 | 151.76 | 3,678,300 |
Feb 01, 2022 | 155.35 | 157.39 | 152.50 | 156.94 | 156.94 | 3,799,300 |
Jan 31, 2022 | 144.80 | 153.97 | 143.81 | 153.97 | 153.97 | 5,463,000 |
Jan 28, 2022 | 138.54 | 143.11 | 134.37 | 142.77 | 142.77 | 5,604,400 |
Jan 27, 2022 | 143.48 | 145.55 | 137.92 | 138.41 | 138.41 | 4,493,800 |
Jan 26, 2022 | 149.29 | 152.40 | 140.04 | 142.14 | 142.14 | 6,990,300 |
Jan 25, 2022 | 143.90 | 147.38 | 140.13 | 144.56 | 144.56 | 5,704,900 |
Jan 24, 2022 | 150.00 | 151.16 | 135.76 | 147.90 | 147.90 | 14,606,600 |
Jan 21, 2022 | 156.82 | 160.20 | 152.41 | 156.73 | 156.73 | 7,242,300 |
Jan 20, 2022 | 157.81 | 165.20 | 157.35 | 158.00 | 158.00 | 4,941,900 |
Jan 19, 2022 | 157.00 | 160.23 | 154.44 | 154.58 | 154.58 | 5,127,400 |
Jan 18, 2022 | 156.91 | 160.79 | 153.87 | 154.69 | 154.69 | 5,775,400 |
Jan 14, 2022 | 165.75 | 167.63 | 160.24 | 163.99 | 163.99 | 4,144,000 |
Jan 13, 2022 | 170.23 | 171.99 | 165.76 | 166.00 | 166.00 | 4,893,800 |
Jan 12, 2022 | 170.24 | 171.04 | 165.11 | 169.54 | 169.54 | 3,534,300 |
Jan 11, 2022 | 160.71 | 169.39 | 159.08 | 168.61 | 168.61 | 5,331,600 |
Jan 10, 2022 | 159.76 | 161.70 | 152.10 | 160.71 | 160.71 | 6,973,600 |
Jan 07, 2022 | 159.18 | 166.88 | 158.46 | 166.05 | 166.05 | 5,624,600 |
Jan 06, 2022 | 160.29 | 163.73 | 156.34 | 159.75 | 159.75 | 5,049,600 |
Jan 05, 2022 | 169.88 | 175.11 | 162.24 | 162.25 | 162.25 | 4,804,600 |
Jan 04, 2022 | 174.15 | 175.90 | 167.20 | 170.80 | 170.80 | 4,080,000 |
Jan 03, 2022 | 165.30 | 172.84 | 165.22 | 172.68 | 172.68 | 4,224,900 |
Dec 31, 2021 | 168.78 | 170.87 | 166.08 | 166.49 | 166.49 | 2,596,000 |
Dec 30, 2021 | 167.06 | 170.85 | 165.71 | 168.78 | 168.78 | 2,181,100 |
Dec 29, 2021 | 169.52 | 170.48 | 165.02 | 167.44 | 167.44 | 1,995,400 |
Dec 28, 2021 | 171.32 | 172.73 | 167.73 | 169.71 | 169.71 | 2,292,600 |
Dec 27, 2021 | 169.81 | 172.43 | 168.78 | 171.68 | 171.68 | 2,725,200 |
Dec 23, 2021 | 170.50 | 171.99 | 166.89 | 171.31 | 171.31 | 4,017,400 |
Dec 22, 2021 | 165.68 | 170.68 | 162.80 | 169.29 | 169.29 | 4,802,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |