Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 164.13 | 169.12 | 164.13 | 168.59 | 168.59 | 723,300 |
May 26, 2022 | 162.07 | 164.39 | 159.94 | 163.30 | 163.30 | 1,269,600 |
May 25, 2022 | 159.99 | 162.19 | 159.41 | 160.28 | 160.28 | 1,049,100 |
May 24, 2022 | 160.94 | 160.94 | 157.45 | 160.25 | 160.25 | 1,091,700 |
May 23, 2022 | 161.42 | 162.78 | 158.48 | 160.71 | 160.71 | 738,500 |
May 20, 2022 | 158.00 | 159.89 | 157.15 | 159.71 | 159.71 | 1,603,900 |
May 19, 2022 | 157.90 | 160.35 | 156.94 | 157.82 | 157.82 | 1,123,700 |
May 18, 2022 | 164.98 | 165.04 | 157.37 | 158.00 | 158.00 | 866,100 |
May 17, 2022 | 165.95 | 166.06 | 163.62 | 165.54 | 165.54 | 1,064,800 |
May 16, 2022 | 166.78 | 166.93 | 164.17 | 164.95 | 164.95 | 700,000 |
May 13, 2022 | 163.81 | 166.48 | 161.32 | 166.45 | 166.45 | 1,426,000 |
May 12, 2022 | 161.39 | 163.62 | 159.76 | 161.96 | 161.96 | 1,338,200 |
May 11, 2022 | 163.13 | 166.60 | 161.54 | 161.72 | 161.72 | 1,340,600 |
May 10, 2022 | 169.27 | 171.31 | 162.66 | 163.16 | 163.16 | 1,180,200 |
May 09, 2022 | 174.75 | 175.49 | 166.62 | 167.27 | 167.27 | 1,241,400 |
May 06, 2022 | 178.82 | 178.96 | 174.67 | 176.68 | 176.68 | 727,400 |
May 05, 2022 | 183.61 | 184.68 | 177.37 | 179.18 | 179.18 | 928,300 |
May 04, 2022 | 180.69 | 184.68 | 178.89 | 184.31 | 184.31 | 787,300 |
May 03, 2022 | 179.18 | 182.15 | 177.78 | 180.51 | 180.51 | 843,500 |
May 02, 2022 | 182.04 | 182.96 | 174.01 | 178.15 | 178.15 | 1,073,200 |
Apr 29, 2022 | 189.44 | 189.82 | 181.71 | 182.16 | 182.16 | 1,381,200 |
Apr 28, 2022 | 188.45 | 190.92 | 187.41 | 190.44 | 190.44 | 800,500 |
Apr 27, 2022 | 190.18 | 191.40 | 187.35 | 187.38 | 187.38 | 951,700 |
Apr 26, 2022 | 190.00 | 194.46 | 189.94 | 190.60 | 190.60 | 907,300 |
Apr 25, 2022 | 195.70 | 195.98 | 190.62 | 193.00 | 193.00 | 1,264,800 |
Apr 22, 2022 | 199.21 | 199.37 | 195.78 | 195.78 | 195.78 | 735,100 |
Apr 21, 2022 | 202.06 | 203.39 | 199.55 | 199.66 | 199.66 | 917,000 |
Apr 20, 2022 | 197.94 | 201.51 | 197.58 | 200.99 | 200.99 | 756,200 |
Apr 19, 2022 | 195.44 | 198.16 | 193.65 | 197.55 | 197.55 | 620,100 |
Apr 18, 2022 | 196.49 | 196.99 | 193.35 | 194.15 | 194.15 | 485,200 |
Apr 14, 2022 | 198.88 | 200.05 | 195.86 | 196.18 | 196.18 | 797,600 |
Apr 13, 2022 | 197.66 | 198.90 | 195.84 | 198.30 | 198.30 | 716,000 |
Apr 12, 2022 | 198.59 | 199.35 | 195.33 | 197.44 | 197.44 | 857,800 |
Apr 11, 2022 | 202.89 | 202.89 | 197.21 | 198.55 | 198.55 | 1,034,400 |
Apr 08, 2022 | 203.48 | 203.84 | 200.78 | 202.89 | 202.89 | 662,900 |
Apr 07, 2022 | 205.70 | 205.70 | 202.17 | 203.56 | 203.56 | 933,900 |
Apr 06, 2022 | 201.70 | 206.65 | 200.99 | 206.25 | 206.25 | 778,400 |
Apr 05, 2022 | 202.56 | 206.53 | 202.20 | 202.74 | 202.74 | 802,700 |
Apr 04, 2022 | 205.50 | 206.85 | 202.00 | 203.10 | 203.10 | 626,200 |
Apr 01, 2022 | 201.78 | 206.19 | 201.51 | 205.97 | 205.97 | 705,300 |
Mar 31, 2022 | 202.92 | 206.03 | 201.25 | 201.25 | 201.25 | 1,303,300 |
Mar 30, 2022 | 200.66 | 202.50 | 200.24 | 202.08 | 202.08 | 721,600 |
Mar 29, 2022 | 199.91 | 202.80 | 198.48 | 202.64 | 202.64 | 1,103,000 |
Mar 28, 2022 | 195.66 | 197.00 | 194.66 | 196.70 | 196.70 | 768,100 |
Mar 25, 2022 | 192.66 | 195.35 | 191.55 | 195.00 | 195.00 | 717,600 |
Mar 24, 2022 | 190.00 | 192.03 | 189.06 | 191.87 | 191.87 | 521,000 |
Mar 23, 2022 | 192.51 | 193.35 | 190.00 | 190.26 | 190.26 | 709,400 |
Mar 22, 2022 | 194.17 | 194.99 | 192.73 | 193.26 | 193.26 | 886,300 |
Mar 21, 2022 | 194.88 | 196.25 | 192.58 | 193.54 | 193.54 | 732,900 |
Mar 18, 2022 | 194.68 | 196.25 | 193.45 | 195.64 | 195.64 | 3,460,100 |
Mar 17, 2022 | 191.05 | 194.80 | 191.05 | 194.02 | 194.02 | 626,100 |
Mar 16, 2022 | 191.92 | 194.01 | 187.35 | 191.62 | 191.62 | 1,023,100 |
Mar 15, 2022 | 190.29 | 191.88 | 189.14 | 190.76 | 190.76 | 703,100 |
Mar 14, 2022 | 189.75 | 190.54 | 187.43 | 188.43 | 188.43 | 716,700 |
Mar 11, 2022 | 191.97 | 192.89 | 187.52 | 188.43 | 188.43 | 928,000 |
Mar 10, 2022 | 190.00 | 191.62 | 189.46 | 191.38 | 191.38 | 861,500 |
Mar 09, 2022 | 193.40 | 195.02 | 191.97 | 192.21 | 192.21 | 825,900 |
Mar 08, 2022 | 188.84 | 193.89 | 187.71 | 190.80 | 190.80 | 1,164,000 |
Mar 07, 2022 | 194.94 | 196.39 | 189.43 | 189.44 | 189.44 | 832,500 |
Mar 04, 2022 | 191.21 | 195.46 | 191.21 | 194.66 | 194.66 | 801,500 |
Mar 03, 2022 | 190.83 | 193.09 | 188.12 | 192.20 | 192.20 | 780,300 |
Mar 02, 2022 | 188.27 | 190.74 | 187.78 | 189.64 | 189.64 | 911,100 |
Mar 01, 2022 | 189.70 | 190.84 | 186.88 | 187.81 | 187.81 | 1,540,900 |
Feb 28, 2022 | 190.90 | 192.76 | 187.66 | 189.40 | 189.40 | 1,300,100 |
Feb 25, 2022 | 191.09 | 193.90 | 189.62 | 193.68 | 193.68 | 890,000 |
Feb 24, 2022 | 182.14 | 190.84 | 182.14 | 190.09 | 190.09 | 1,269,500 |
Feb 23, 2022 | 188.54 | 190.30 | 185.04 | 185.75 | 185.75 | 1,091,800 |
Feb 22, 2022 | 185.64 | 188.30 | 185.15 | 187.58 | 187.58 | 1,222,200 |
Feb 18, 2022 | 185.74 | 187.03 | 185.21 | 185.61 | 185.61 | 785,800 |
Feb 17, 2022 | 186.27 | 187.40 | 184.76 | 186.01 | 186.01 | 976,200 |
Feb 16, 2022 | 185.50 | 187.63 | 183.74 | 187.09 | 187.09 | 600,600 |
Feb 15, 2022 | 185.40 | 186.80 | 184.67 | 185.18 | 185.18 | 733,700 |
Feb 14, 2022 | 185.90 | 186.95 | 182.73 | 183.62 | 183.62 | 823,000 |
Feb 11, 2022 | 185.92 | 187.64 | 183.40 | 185.65 | 185.65 | 1,298,200 |
Feb 10, 2022 | 187.11 | 190.48 | 184.11 | 185.21 | 185.21 | 1,664,000 |
Feb 09, 2022 | 189.41 | 191.21 | 189.13 | 191.15 | 191.15 | 982,900 |
Feb 08, 2022 | 187.48 | 188.31 | 185.02 | 186.95 | 186.95 | 957,800 |
Feb 07, 2022 | 190.58 | 191.01 | 187.12 | 187.56 | 187.56 | 1,124,500 |
Feb 04, 2022 | 191.30 | 193.38 | 189.12 | 190.61 | 190.61 | 852,100 |
Feb 03, 2022 | 195.76 | 196.73 | 191.34 | 191.79 | 191.79 | 962,800 |
Feb 02, 2022 | 195.48 | 199.04 | 195.47 | 196.92 | 196.92 | 849,100 |
Feb 01, 2022 | 194.68 | 196.71 | 192.77 | 195.28 | 195.28 | 1,100,600 |
Jan 31, 2022 | 189.70 | 194.98 | 189.62 | 194.84 | 194.84 | 1,422,000 |
Jan 28, 2022 | 185.92 | 189.67 | 183.03 | 189.56 | 189.56 | 1,383,300 |
Jan 27, 2022 | 191.59 | 193.42 | 184.58 | 185.54 | 185.54 | 1,186,300 |
Jan 26, 2022 | 194.76 | 197.21 | 188.72 | 189.72 | 189.72 | 1,059,200 |
Jan 25, 2022 | 193.18 | 195.62 | 190.49 | 194.16 | 194.16 | 1,268,700 |
Jan 24, 2022 | 194.08 | 195.98 | 187.75 | 195.26 | 195.26 | 1,421,200 |
Jan 21, 2022 | 198.33 | 199.26 | 195.87 | 196.58 | 196.58 | 1,325,300 |
Jan 20, 2022 | 206.26 | 207.78 | 198.12 | 198.33 | 198.33 | 1,006,000 |
Jan 19, 2022 | 208.15 | 210.18 | 206.28 | 206.34 | 206.34 | 824,800 |
Jan 18, 2022 | 209.61 | 209.92 | 206.44 | 207.39 | 207.39 | 686,000 |
Jan 14, 2022 | 209.36 | 210.70 | 206.36 | 210.28 | 210.28 | 1,505,000 |
Jan 13, 2022 | 210.84 | 211.09 | 209.31 | 209.87 | 209.87 | 671,500 |
Jan 12, 2022 | 208.60 | 211.05 | 207.76 | 209.97 | 209.97 | 534,600 |
Jan 11, 2022 | 207.82 | 209.49 | 206.06 | 208.62 | 208.62 | 923,300 |
Jan 10, 2022 | 207.85 | 207.92 | 205.12 | 207.82 | 207.82 | 1,156,100 |
Jan 07, 2022 | 208.28 | 210.42 | 207.90 | 209.00 | 209.00 | 1,322,800 |
Jan 06, 2022 | 207.80 | 210.56 | 205.61 | 209.84 | 209.84 | 1,805,000 |
Jan 05, 2022 | 210.00 | 210.22 | 205.17 | 206.65 | 206.65 | 4,849,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |