Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 122.79 | 125.29 | 122.51 | 124.09 | 124.09 | 126,400 |
May 24, 2022 | 121.89 | 122.93 | 119.63 | 122.82 | 122.82 | 89,900 |
May 23, 2022 | 121.71 | 122.12 | 118.75 | 121.79 | 121.79 | 142,700 |
May 20, 2022 | 120.13 | 122.56 | 116.68 | 120.52 | 120.52 | 153,100 |
May 19, 2022 | 117.49 | 119.68 | 117.49 | 118.70 | 118.70 | 129,500 |
May 18, 2022 | 118.16 | 119.34 | 115.90 | 118.10 | 118.10 | 229,100 |
May 17, 2022 | 119.90 | 120.60 | 119.19 | 119.90 | 119.90 | 98,800 |
May 16, 2022 | 118.25 | 119.90 | 117.94 | 118.22 | 118.22 | 111,600 |
May 13, 2022 | 118.98 | 120.10 | 117.78 | 118.91 | 118.91 | 106,600 |
May 12, 2022 | 116.35 | 117.79 | 114.79 | 117.77 | 117.77 | 115,600 |
May 11, 2022 | 118.02 | 120.42 | 115.74 | 116.17 | 116.17 | 93,100 |
May 10, 2022 | 119.53 | 119.92 | 116.36 | 118.03 | 118.03 | 94,800 |
May 09, 2022 | 118.47 | 119.82 | 117.39 | 118.47 | 118.47 | 90,900 |
May 06, 2022 | 120.23 | 120.75 | 118.00 | 119.29 | 119.29 | 76,000 |
May 05, 2022 | 124.33 | 124.81 | 119.04 | 120.65 | 120.65 | 94,800 |
May 04, 2022 | 122.83 | 125.73 | 121.64 | 125.39 | 125.39 | 90,100 |
May 03, 2022 | 121.70 | 124.21 | 118.71 | 122.32 | 122.32 | 88,700 |
May 02, 2022 | 122.87 | 124.36 | 119.97 | 122.14 | 122.14 | 117,400 |
Apr 29, 2022 | 133.86 | 134.84 | 122.65 | 123.20 | 123.20 | 95,200 |
Apr 28, 2022 | 127.30 | 127.68 | 123.52 | 127.59 | 127.59 | 89,100 |
Apr 27, 2022 | 125.36 | 128.11 | 125.36 | 126.02 | 126.02 | 81,900 |
Apr 26, 2022 | 128.40 | 129.61 | 125.15 | 125.36 | 125.36 | 85,400 |
Apr 25, 2022 | 129.05 | 130.05 | 126.65 | 129.40 | 129.40 | 78,400 |
Apr 22, 2022 | 131.83 | 132.11 | 129.65 | 129.65 | 129.65 | 63,000 |
Apr 21, 2022 | 134.71 | 134.77 | 131.59 | 132.04 | 132.04 | 65,100 |
Apr 20, 2022 | 134.16 | 135.50 | 133.33 | 133.57 | 133.57 | 62,300 |
Apr 19, 2022 | 130.33 | 133.77 | 130.33 | 133.12 | 133.12 | 75,400 |
Apr 18, 2022 | 132.82 | 133.34 | 130.08 | 130.82 | 130.82 | 74,600 |
Apr 14, 2022 | 135.31 | 135.96 | 133.26 | 133.42 | 133.42 | 66,100 |
Apr 13, 2022 | 133.91 | 135.60 | 133.60 | 135.05 | 135.05 | 71,500 |
Apr 12, 2022 | 134.83 | 136.03 | 132.85 | 133.68 | 133.68 | 91,400 |
Apr 11, 2022 | 134.00 | 135.84 | 133.07 | 133.69 | 133.69 | 74,000 |
Apr 08, 2022 | 136.90 | 137.27 | 134.34 | 134.70 | 134.70 | 99,100 |
Apr 07, 2022 | 135.95 | 136.98 | 134.99 | 136.56 | 136.56 | 108,500 |
Apr 06, 2022 | 135.37 | 136.31 | 134.96 | 135.55 | 135.55 | 95,000 |
Apr 05, 2022 | 138.32 | 138.32 | 135.85 | 136.37 | 136.37 | 86,000 |
Apr 04, 2022 | 139.58 | 140.08 | 136.37 | 137.93 | 137.93 | 61,300 |
Apr 01, 2022 | 137.04 | 139.93 | 135.09 | 139.82 | 139.82 | 284,400 |
Mar 31, 2022 | 137.23 | 138.45 | 136.38 | 136.70 | 136.70 | 113,400 |
Mar 30, 2022 | 140.78 | 140.98 | 137.30 | 137.65 | 137.65 | 83,800 |
Mar 29, 2022 | 138.30 | 141.17 | 138.30 | 140.54 | 140.54 | 115,100 |
Mar 28, 2022 | 137.16 | 137.90 | 135.94 | 137.68 | 137.68 | 56,000 |
Mar 25, 2022 | 137.36 | 137.96 | 136.36 | 137.70 | 137.70 | 68,600 |
Mar 24, 2022 | 137.08 | 137.34 | 135.77 | 137.08 | 137.08 | 61,000 |
Mar 23, 2022 | 139.13 | 139.13 | 136.23 | 136.61 | 136.61 | 71,000 |
Mar 22, 2022 | 139.90 | 142.18 | 139.00 | 139.85 | 139.85 | 168,800 |
Mar 21, 2022 | 140.40 | 141.30 | 139.21 | 139.99 | 139.99 | 148,800 |
Mar 18, 2022 | 139.10 | 140.75 | 136.55 | 140.20 | 140.20 | 289,400 |
Mar 17, 2022 | 135.94 | 139.28 | 135.55 | 138.90 | 138.90 | 164,600 |
Mar 16, 2022 | 135.40 | 137.67 | 133.93 | 136.18 | 136.18 | 176,600 |
Mar 15, 2022 | 133.87 | 135.09 | 133.04 | 134.50 | 134.50 | 108,000 |
Mar 14, 2022 | 134.20 | 135.02 | 132.77 | 133.17 | 133.17 | 110,800 |
Mar 11, 2022 | 136.58 | 137.27 | 133.16 | 133.51 | 133.51 | 108,700 |
Mar 10, 2022 | 134.42 | 136.36 | 133.22 | 136.05 | 136.05 | 104,800 |
Mar 09, 2022 | 133.03 | 136.41 | 131.74 | 136.03 | 136.03 | 138,200 |
Mar 08, 2022 | 133.24 | 133.69 | 129.48 | 131.21 | 131.21 | 168,100 |
Mar 07, 2022 | 140.35 | 140.38 | 133.49 | 134.13 | 134.13 | 190,000 |
Mar 04, 2022 | 137.51 | 140.98 | 136.11 | 140.87 | 140.87 | 108,300 |
Mar 03, 2022 | 139.10 | 139.10 | 137.55 | 138.28 | 138.28 | 101,500 |
Mar 02, 2022 | 137.30 | 139.65 | 136.47 | 138.57 | 138.57 | 137,500 |
Mar 01, 2022 | 137.48 | 138.25 | 134.11 | 136.50 | 136.50 | 158,400 |
Feb 28, 2022 | 139.55 | 140.00 | 137.53 | 138.34 | 138.34 | 135,400 |
Feb 25, 2022 | 139.46 | 141.24 | 139.01 | 141.04 | 141.04 | 85,300 |
Feb 24, 2022 | 135.49 | 138.79 | 135.49 | 138.73 | 138.73 | 100,500 |
Feb 23, 2022 | 140.40 | 141.45 | 137.40 | 137.62 | 137.62 | 95,800 |
Feb 22, 2022 | 139.38 | 147.80 | 137.50 | 140.02 | 140.02 | 135,900 |
Feb 18, 2022 | 133.79 | 139.77 | 133.79 | 138.01 | 138.01 | 139,600 |
Feb 17, 2022 | 139.04 | 139.74 | 138.43 | 138.58 | 138.58 | 117,900 |
Feb 16, 2022 | 139.37 | 140.11 | 138.20 | 139.93 | 139.93 | 124,800 |
Feb 15, 2022 | 138.56 | 139.84 | 137.96 | 139.38 | 139.38 | 74,600 |
Feb 14, 2022 | 138.20 | 138.94 | 136.18 | 137.73 | 137.73 | 113,400 |
Feb 11, 2022 | 138.06 | 139.05 | 135.68 | 137.74 | 137.74 | 90,800 |
Feb 10, 2022 | 138.28 | 139.91 | 137.31 | 138.07 | 138.07 | 86,000 |
Feb 09, 2022 | 141.15 | 142.39 | 138.95 | 139.91 | 139.91 | 118,100 |
Feb 08, 2022 | 138.36 | 141.89 | 138.36 | 140.64 | 140.64 | 147,300 |
Feb 07, 2022 | 139.02 | 139.09 | 136.43 | 137.81 | 137.81 | 187,600 |
Feb 04, 2022 | 139.42 | 140.78 | 138.28 | 139.51 | 139.51 | 139,200 |
Feb 03, 2022 | 141.84 | 143.00 | 139.03 | 139.96 | 139.96 | 256,400 |
Feb 02, 2022 | 145.77 | 145.77 | 142.62 | 143.00 | 143.00 | 356,800 |
Feb 01, 2022 | 147.43 | 148.05 | 143.73 | 145.07 | 145.07 | 172,100 |
Jan 31, 2022 | 143.64 | 147.29 | 143.64 | 146.94 | 146.94 | 190,500 |
Jan 28, 2022 | 142.82 | 144.53 | 140.80 | 144.53 | 144.53 | 160,000 |
Jan 27, 2022 | 145.16 | 147.54 | 142.44 | 142.75 | 142.75 | 116,300 |
Jan 26, 2022 | 148.47 | 148.95 | 143.22 | 144.97 | 144.97 | 137,900 |
Jan 25, 2022 | 148.55 | 151.19 | 144.61 | 147.21 | 147.21 | 102,600 |
Jan 24, 2022 | 147.29 | 151.46 | 146.36 | 150.68 | 150.68 | 149,300 |
Jan 21, 2022 | 147.24 | 151.71 | 147.11 | 148.62 | 148.62 | 196,000 |
Jan 20, 2022 | 151.24 | 152.48 | 147.93 | 148.11 | 148.11 | 182,100 |
Jan 19, 2022 | 150.03 | 152.81 | 149.67 | 150.68 | 150.68 | 106,200 |
Jan 18, 2022 | 154.29 | 154.29 | 148.70 | 149.75 | 149.75 | 161,700 |
Jan 14, 2022 | 155.88 | 156.99 | 154.10 | 155.52 | 155.52 | 93,900 |
Jan 13, 2022 | 158.76 | 158.97 | 156.82 | 156.83 | 156.83 | 48,900 |
Jan 12, 2022 | 157.86 | 158.93 | 156.16 | 158.35 | 158.35 | 142,700 |
Jan 11, 2022 | 156.87 | 157.85 | 154.73 | 157.18 | 157.18 | 138,300 |
Jan 10, 2022 | 158.59 | 158.87 | 156.10 | 156.87 | 156.87 | 89,200 |
Jan 07, 2022 | 162.20 | 163.25 | 158.83 | 158.94 | 158.94 | 62,000 |
Jan 06, 2022 | 163.73 | 165.48 | 161.71 | 162.84 | 162.84 | 90,100 |
Jan 05, 2022 | 166.98 | 168.24 | 163.58 | 163.77 | 163.77 | 75,200 |
Jan 04, 2022 | 167.29 | 169.01 | 166.90 | 167.55 | 167.55 | 68,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |