Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 138.19 | 140.31 | 135.73 | 136.56 | 136.56 | 48,660 |
May 17, 2022 | 134.50 | 141.39 | 134.19 | 140.05 | 140.05 | 785,800 |
May 16, 2022 | 132.81 | 135.44 | 132.11 | 132.59 | 132.59 | 439,900 |
May 13, 2022 | 122.55 | 133.33 | 122.40 | 131.94 | 131.94 | 606,100 |
May 12, 2022 | 122.00 | 124.49 | 118.81 | 120.70 | 120.70 | 734,300 |
May 11, 2022 | 126.14 | 128.76 | 124.44 | 124.50 | 124.50 | 344,100 |
May 10, 2022 | 126.34 | 129.24 | 123.62 | 126.63 | 126.63 | 282,900 |
May 09, 2022 | 131.54 | 132.39 | 125.62 | 125.87 | 125.87 | 286,300 |
May 06, 2022 | 130.00 | 136.90 | 128.71 | 132.82 | 132.82 | 556,400 |
May 05, 2022 | 141.44 | 141.44 | 132.04 | 132.80 | 132.80 | 838,200 |
May 04, 2022 | 141.18 | 143.17 | 138.49 | 142.91 | 142.91 | 466,600 |
May 03, 2022 | 138.48 | 141.48 | 138.07 | 140.63 | 140.63 | 729,900 |
May 02, 2022 | 139.24 | 139.86 | 136.22 | 138.11 | 138.11 | 212,600 |
Apr 29, 2022 | 139.52 | 140.50 | 138.41 | 138.89 | 138.89 | 567,300 |
Apr 28, 2022 | 139.38 | 139.63 | 134.75 | 138.89 | 138.89 | 244,600 |
Apr 27, 2022 | 136.03 | 139.12 | 134.68 | 138.38 | 138.38 | 459,600 |
Apr 26, 2022 | 137.71 | 139.37 | 134.24 | 136.03 | 136.03 | 549,300 |
Apr 25, 2022 | 145.35 | 145.45 | 137.71 | 139.84 | 139.84 | 515,300 |
Apr 22, 2022 | 154.06 | 154.98 | 147.12 | 147.13 | 147.13 | 391,600 |
Apr 21, 2022 | 152.88 | 155.50 | 151.51 | 153.84 | 153.84 | 1,778,500 |
Apr 20, 2022 | 147.28 | 152.65 | 146.83 | 151.67 | 151.67 | 1,117,800 |
Apr 19, 2022 | 143.60 | 146.18 | 143.15 | 146.07 | 146.07 | 983,100 |
Apr 18, 2022 | 143.38 | 145.07 | 140.91 | 142.30 | 142.30 | 272,300 |
Apr 14, 2022 | 144.45 | 146.44 | 144.15 | 144.81 | 144.81 | 187,100 |
Apr 13, 2022 | 144.51 | 146.36 | 142.82 | 144.60 | 144.60 | 286,800 |
Apr 12, 2022 | 148.80 | 150.62 | 144.50 | 144.79 | 144.79 | 701,600 |
Apr 11, 2022 | 146.84 | 150.10 | 144.77 | 148.34 | 148.34 | 774,700 |
Apr 08, 2022 | 159.11 | 159.54 | 145.74 | 146.29 | 146.29 | 2,212,100 |
Apr 07, 2022 | 162.47 | 162.54 | 156.88 | 159.03 | 159.03 | 825,900 |
Apr 06, 2022 | 165.68 | 165.90 | 160.61 | 162.12 | 162.12 | 482,900 |
Apr 05, 2022 | 169.44 | 170.69 | 167.24 | 167.64 | 167.64 | 299,700 |
Apr 04, 2022 | 170.96 | 172.34 | 169.08 | 169.39 | 169.39 | 323,800 |
Apr 01, 2022 | 175.60 | 176.61 | 169.65 | 170.50 | 170.50 | 515,100 |
Mar 31, 2022 | 173.34 | 175.32 | 170.90 | 171.87 | 171.87 | 433,400 |
Mar 30, 2022 | 177.61 | 182.11 | 172.73 | 173.00 | 173.00 | 664,700 |
Mar 29, 2022 | 179.23 | 179.98 | 176.38 | 177.01 | 177.01 | 432,200 |
Mar 28, 2022 | 175.89 | 177.83 | 173.13 | 177.63 | 177.63 | 238,700 |
Mar 25, 2022 | 175.32 | 179.38 | 175.14 | 176.60 | 176.60 | 493,600 |
Mar 24, 2022 | 177.57 | 178.38 | 173.72 | 174.66 | 174.66 | 595,000 |
Mar 23, 2022 | 174.39 | 179.07 | 172.76 | 177.92 | 177.92 | 834,500 |
Mar 22, 2022 | 170.89 | 175.70 | 169.19 | 174.94 | 174.94 | 405,800 |
Mar 21, 2022 | 168.53 | 171.60 | 166.81 | 168.93 | 168.93 | 329,300 |
Mar 18, 2022 | 168.63 | 168.99 | 165.60 | 167.85 | 167.85 | 1,001,000 |
Mar 17, 2022 | 167.99 | 171.13 | 167.02 | 168.65 | 168.65 | 574,300 |
Mar 16, 2022 | 165.00 | 169.79 | 163.97 | 167.82 | 167.82 | 338,300 |
Mar 15, 2022 | 163.39 | 164.74 | 160.10 | 164.70 | 164.70 | 383,700 |
Mar 14, 2022 | 163.17 | 166.30 | 161.23 | 163.19 | 163.19 | 542,900 |
Mar 11, 2022 | 162.15 | 163.98 | 160.34 | 161.62 | 161.62 | 292,700 |
Mar 10, 2022 | 159.51 | 161.85 | 158.68 | 160.51 | 160.51 | 617,000 |
Mar 09, 2022 | 156.45 | 163.42 | 154.84 | 162.08 | 162.08 | 656,900 |
Mar 08, 2022 | 149.00 | 156.44 | 148.94 | 153.09 | 153.09 | 1,405,900 |
Mar 07, 2022 | 152.01 | 153.19 | 146.91 | 147.91 | 147.91 | 784,500 |
Mar 04, 2022 | 153.60 | 157.62 | 152.63 | 154.84 | 154.84 | 768,200 |
Mar 03, 2022 | 152.57 | 156.49 | 152.57 | 156.00 | 156.00 | 451,600 |
Mar 02, 2022 | 150.92 | 153.51 | 148.76 | 152.51 | 152.51 | 577,500 |
Mar 01, 2022 | 150.86 | 152.97 | 148.76 | 150.15 | 150.15 | 219,500 |
Feb 28, 2022 | 148.01 | 151.46 | 146.37 | 151.25 | 151.25 | 296,100 |
Feb 25, 2022 | 147.36 | 151.28 | 147.29 | 150.98 | 150.98 | 133,800 |
Feb 24, 2022 | 143.00 | 145.63 | 142.07 | 145.19 | 145.19 | 532,700 |
Feb 23, 2022 | 152.39 | 153.92 | 149.82 | 150.13 | 150.13 | 265,500 |
Feb 22, 2022 | 154.19 | 155.78 | 150.98 | 151.56 | 151.56 | 290,500 |
Feb 18, 2022 | 153.67 | 156.40 | 152.69 | 153.92 | 153.92 | 293,800 |
Feb 17, 2022 | 156.01 | 156.97 | 153.03 | 154.80 | 154.80 | 686,800 |
Feb 16, 2022 | 158.73 | 160.80 | 157.63 | 158.09 | 158.09 | 359,900 |
Feb 15, 2022 | 155.02 | 160.36 | 155.02 | 159.19 | 159.19 | 325,800 |
Feb 14, 2022 | 154.22 | 156.62 | 152.29 | 152.95 | 152.95 | 563,300 |
Feb 11, 2022 | 153.70 | 158.54 | 152.64 | 153.82 | 153.82 | 526,000 |
Feb 10, 2022 | 150.00 | 157.66 | 149.82 | 154.68 | 154.68 | 843,600 |
Feb 09, 2022 | 145.58 | 153.75 | 145.58 | 150.80 | 150.80 | 669,900 |
Feb 08, 2022 | 135.00 | 153.23 | 132.73 | 145.29 | 145.29 | 1,133,800 |
Feb 07, 2022 | 135.28 | 136.63 | 134.76 | 135.00 | 135.00 | 242,700 |
Feb 04, 2022 | 133.95 | 136.93 | 132.80 | 135.24 | 135.24 | 692,600 |
Feb 03, 2022 | 136.92 | 137.02 | 133.45 | 133.95 | 133.95 | 478,600 |
Feb 02, 2022 | 138.10 | 139.96 | 133.44 | 138.35 | 138.35 | 617,100 |
Feb 01, 2022 | 142.00 | 143.52 | 136.70 | 138.12 | 138.12 | 603,000 |
Jan 31, 2022 | 139.44 | 144.24 | 139.00 | 143.22 | 143.22 | 298,200 |
Jan 28, 2022 | 136.15 | 139.79 | 135.01 | 139.59 | 139.59 | 196,300 |
Jan 27, 2022 | 137.95 | 139.04 | 134.75 | 136.24 | 136.24 | 348,500 |
Jan 26, 2022 | 139.35 | 139.86 | 134.00 | 135.88 | 135.88 | 205,400 |
Jan 25, 2022 | 135.13 | 139.28 | 133.44 | 138.10 | 138.10 | 280,700 |
Jan 24, 2022 | 134.50 | 137.80 | 131.73 | 137.56 | 137.56 | 326,000 |
Jan 21, 2022 | 140.07 | 140.35 | 136.49 | 137.29 | 137.29 | 378,500 |
Jan 20, 2022 | 142.36 | 144.88 | 140.51 | 140.75 | 140.75 | 374,600 |
Jan 19, 2022 | 143.00 | 144.00 | 141.90 | 142.42 | 142.42 | 403,600 |
Jan 18, 2022 | 144.70 | 145.76 | 142.24 | 142.58 | 142.58 | 311,900 |
Jan 14, 2022 | 143.94 | 145.93 | 143.62 | 145.02 | 145.02 | 247,400 |
Jan 13, 2022 | 143.96 | 147.03 | 142.47 | 145.25 | 145.25 | 518,600 |
Jan 12, 2022 | 138.81 | 143.84 | 138.35 | 143.75 | 143.75 | 412,400 |
Jan 11, 2022 | 132.00 | 138.92 | 132.00 | 138.09 | 138.09 | 316,700 |
Jan 10, 2022 | 134.82 | 134.94 | 131.14 | 131.98 | 131.98 | 255,000 |
Jan 07, 2022 | 132.62 | 135.75 | 132.13 | 134.12 | 134.12 | 505,900 |
Jan 06, 2022 | 130.55 | 133.73 | 129.47 | 132.06 | 132.06 | 229,700 |
Jan 05, 2022 | 129.50 | 131.30 | 128.85 | 129.40 | 129.40 | 425,600 |
Jan 04, 2022 | 124.86 | 129.18 | 124.86 | 128.52 | 128.52 | 269,500 |
Jan 03, 2022 | 121.93 | 124.89 | 121.17 | 124.19 | 124.19 | 183,400 |
Dec 31, 2021 | 124.99 | 125.12 | 121.96 | 122.07 | 122.07 | 114,600 |
Dec 30, 2021 | 122.55 | 125.46 | 122.35 | 125.10 | 125.10 | 231,400 |
Dec 29, 2021 | 122.85 | 123.70 | 121.32 | 121.77 | 121.77 | 181,100 |
Dec 28, 2021 | 122.33 | 123.41 | 121.13 | 122.84 | 122.84 | 289,400 |
Dec 27, 2021 | 119.92 | 122.92 | 119.54 | 122.80 | 122.80 | 186,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |