Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 264.34 | 269.15 | 262.31 | 267.88 | 267.88 | 1,636,912 |
Jun 24, 2022 | 261.47 | 265.80 | 255.91 | 265.13 | 265.13 | 3,406,200 |
Jun 23, 2022 | 257.29 | 260.28 | 254.92 | 259.68 | 259.68 | 1,774,200 |
Jun 22, 2022 | 252.83 | 259.02 | 250.25 | 255.90 | 255.90 | 1,506,200 |
Jun 21, 2022 | 249.80 | 254.79 | 244.85 | 252.18 | 252.18 | 2,324,600 |
Jun 17, 2022 | 250.17 | 251.82 | 241.54 | 244.52 | 244.52 | 3,822,900 |
Jun 16, 2022 | 247.29 | 248.52 | 240.18 | 248.30 | 248.30 | 1,904,200 |
Jun 15, 2022 | 247.05 | 249.71 | 243.96 | 247.10 | 247.10 | 1,643,400 |
Jun 14, 2022 | 242.15 | 246.37 | 240.11 | 245.71 | 245.71 | 2,205,400 |
Jun 13, 2022 | 248.88 | 249.80 | 241.15 | 242.23 | 242.23 | 2,242,000 |
Jun 10, 2022 | 253.24 | 256.09 | 251.88 | 253.29 | 253.29 | 1,403,000 |
Jun 09, 2022 | 260.20 | 262.54 | 257.45 | 257.58 | 257.58 | 1,101,600 |
Jun 08, 2022 | 259.52 | 262.60 | 258.89 | 260.78 | 260.78 | 1,235,600 |
Jun 07, 2022 | 257.18 | 262.82 | 255.15 | 262.28 | 262.28 | 1,792,300 |
Jun 06, 2022 | 256.19 | 259.74 | 254.52 | 258.32 | 258.32 | 1,615,000 |
Jun 03, 2022 | 262.82 | 263.31 | 253.69 | 253.97 | 253.97 | 2,331,300 |
Jun 02, 2022 | 265.21 | 265.21 | 257.59 | 263.43 | 263.43 | 1,656,300 |
Jun 01, 2022 | 271.29 | 271.58 | 262.15 | 264.58 | 264.58 | 2,622,900 |
May 31, 2022 | 270.22 | 273.58 | 267.33 | 268.29 | 268.29 | 3,557,100 |
May 27, 2022 | 268.11 | 272.97 | 266.29 | 272.40 | 272.40 | 1,248,100 |
May 26, 2022 | 269.29 | 271.00 | 267.71 | 268.88 | 268.88 | 1,695,800 |
May 25, 2022 | 265.35 | 266.54 | 263.44 | 265.75 | 265.75 | 1,097,500 |
May 24, 2022 | 264.24 | 266.65 | 261.41 | 264.96 | 264.96 | 1,383,100 |
May 23, 2022 | 262.27 | 265.76 | 261.36 | 263.37 | 263.37 | 1,092,300 |
May 20, 2022 | 256.76 | 261.87 | 254.42 | 259.49 | 259.49 | 1,623,700 |
May 19, 2022 | 255.46 | 259.15 | 253.13 | 256.88 | 256.88 | 1,692,000 |
May 18, 2022 | 269.57 | 270.00 | 255.93 | 257.57 | 257.57 | 2,537,200 |
May 17, 2022 | 268.57 | 271.71 | 267.51 | 271.35 | 271.35 | 1,436,300 |
May 16, 2022 | 265.46 | 269.44 | 262.31 | 266.49 | 266.49 | 1,542,700 |
May 13, 2022 | 261.05 | 261.98 | 258.03 | 259.19 | 259.19 | 1,520,100 |
May 12, 2022 | 259.43 | 260.73 | 254.27 | 260.03 | 260.03 | 1,675,400 |
May 11, 2022 | 260.11 | 267.53 | 259.69 | 260.20 | 260.20 | 1,410,700 |
May 10, 2022 | 262.02 | 264.44 | 258.63 | 260.65 | 260.65 | 1,612,900 |
May 09, 2022 | 266.80 | 268.47 | 259.72 | 261.41 | 261.41 | 2,228,400 |
May 06, 2022 | 255.80 | 267.51 | 255.04 | 266.90 | 266.90 | 2,208,100 |
May 05, 2022 | 253.90 | 255.81 | 249.79 | 252.08 | 252.08 | 1,628,500 |
May 04, 2022 | 248.14 | 256.71 | 245.90 | 255.67 | 255.67 | 1,130,700 |
May 03, 2022 | 246.74 | 250.65 | 246.32 | 247.29 | 247.29 | 1,115,900 |
May 02, 2022 | 247.21 | 249.48 | 241.61 | 246.11 | 246.11 | 1,497,500 |
Apr 29, 2022 | 252.59 | 253.68 | 246.06 | 246.78 | 246.78 | 1,423,800 |
Apr 28, 2022 | 252.90 | 254.74 | 249.76 | 254.24 | 254.24 | 917,600 |
Apr 27, 2022 | 252.67 | 255.25 | 248.64 | 250.77 | 250.77 | 1,208,100 |
Apr 26, 2022 | 252.20 | 256.41 | 252.16 | 252.60 | 252.60 | 889,100 |
Apr 25, 2022 | 255.17 | 255.17 | 246.78 | 254.36 | 254.36 | 1,402,200 |
Apr 22, 2022 | 263.00 | 263.00 | 254.71 | 255.06 | 255.06 | 1,262,100 |
Apr 21, 2022 | 269.14 | 269.97 | 264.35 | 264.61 | 264.61 | 1,132,000 |
Apr 20, 2022 | 262.47 | 269.84 | 261.46 | 268.87 | 268.87 | 1,463,000 |
Apr 19, 2022 | 260.13 | 262.31 | 258.66 | 261.03 | 261.03 | 1,501,700 |
Apr 18, 2022 | 258.10 | 261.53 | 257.80 | 258.96 | 258.96 | 1,157,000 |
Apr 14, 2022 | 260.00 | 265.22 | 258.87 | 259.21 | 259.21 | 1,381,000 |
Apr 13, 2022 | 255.90 | 259.37 | 254.80 | 258.99 | 258.99 | 1,500,600 |
Apr 12, 2022 | 254.37 | 257.45 | 253.41 | 254.82 | 254.82 | 1,102,500 |
Apr 11, 2022 | 257.94 | 259.45 | 253.46 | 254.12 | 254.12 | 1,172,700 |
Apr 08, 2022 | 256.29 | 259.30 | 254.79 | 257.90 | 257.90 | 1,493,000 |
Apr 07, 2022 | 249.48 | 256.17 | 248.66 | 255.13 | 255.13 | 1,648,000 |
Apr 06, 2022 | 243.69 | 250.32 | 243.04 | 249.61 | 249.61 | 1,372,900 |
Apr 05, 2022 | 240.77 | 248.97 | 240.77 | 245.09 | 245.09 | 1,433,100 |
Apr 04, 2022 | 244.95 | 246.19 | 241.36 | 242.26 | 242.26 | 1,405,100 |
Apr 01, 2022 | 242.20 | 247.84 | 240.78 | 246.25 | 246.25 | 1,584,700 |
Mar 31, 2022 | 243.08 | 244.90 | 239.50 | 239.61 | 239.61 | 1,784,200 |
Mar 30, 2022 | 243.88 | 246.07 | 243.14 | 245.83 | 245.83 | 943,400 |
Mar 29, 2022 | 245.43 | 245.55 | 240.14 | 243.34 | 243.34 | 1,238,100 |
Mar 28, 2022 | 244.00 | 244.00 | 241.37 | 243.66 | 243.66 | 1,470,800 |
Mar 25, 2022 | 242.80 | 243.96 | 241.35 | 243.58 | 243.58 | 1,327,300 |
Mar 24, 2022 | 238.97 | 242.92 | 238.50 | 242.10 | 242.10 | 1,120,700 |
Mar 23, 2022 | 242.45 | 243.60 | 238.48 | 238.50 | 238.50 | 1,530,300 |
Mar 22, 2022 | 244.74 | 246.78 | 243.44 | 243.53 | 243.53 | 1,561,600 |
Mar 21, 2022 | 240.48 | 245.99 | 240.17 | 243.51 | 243.51 | 1,519,700 |
Mar 18, 2022 | 241.71 | 243.71 | 239.16 | 241.16 | 241.16 | 3,473,700 |
Mar 17, 2022 | 234.89 | 242.88 | 234.89 | 242.39 | 242.39 | 2,136,500 |
Mar 16, 2022 | 234.50 | 238.20 | 233.30 | 237.50 | 237.50 | 1,536,100 |
Mar 15, 2022 | 228.21 | 234.25 | 227.94 | 233.08 | 233.08 | 1,683,900 |
Mar 14, 2022 | 229.57 | 229.57 | 224.22 | 226.20 | 226.20 | 1,984,000 |
Mar 11, 2022 | 231.00 | 232.00 | 226.44 | 226.86 | 226.86 | 1,757,100 |
Mar 10, 2022 | 229.02 | 230.04 | 225.49 | 229.46 | 229.46 | 2,156,200 |
Mar 09, 2022 | 233.13 | 233.69 | 230.11 | 231.26 | 231.26 | 1,298,100 |
Mar 08, 2022 | 235.08 | 236.72 | 229.00 | 229.10 | 229.10 | 1,816,100 |
Mar 07, 2022 | 241.13 | 241.94 | 236.86 | 237.85 | 237.85 | 1,733,900 |
Mar 04, 2022 | 234.32 | 241.94 | 232.48 | 241.63 | 241.63 | 1,345,600 |
Mar 03, 2022 | 241.21 | 241.99 | 236.12 | 237.81 | 237.81 | 1,285,600 |
Mar 02, 2022 | 239.00 | 241.95 | 237.87 | 240.51 | 240.51 | 1,462,200 |
Mar 01, 2022 | 237.09 | 239.35 | 233.60 | 237.10 | 237.10 | 1,546,300 |
Feb 28, 2022 | 228.70 | 239.13 | 228.11 | 237.78 | 237.78 | 3,367,700 |
Feb 25, 2022 | 225.51 | 234.12 | 225.15 | 232.84 | 232.84 | 1,863,600 |
Feb 24, 2022 | 220.94 | 224.88 | 218.52 | 224.43 | 224.43 | 3,009,900 |
Feb 23, 2022 | 228.58 | 229.18 | 224.86 | 225.09 | 225.09 | 1,596,100 |
Feb 22, 2022 | 227.35 | 229.34 | 225.40 | 227.73 | 227.73 | 1,598,300 |
Feb 18, 2022 | 226.99 | 230.80 | 225.05 | 228.65 | 228.65 | 1,339,800 |
Feb 17, 2022 | 227.49 | 229.87 | 226.12 | 227.11 | 227.11 | 1,222,800 |
Feb 16, 2022 | 227.81 | 229.92 | 227.06 | 229.00 | 229.00 | 1,241,900 |
Feb 15, 2022 | 226.93 | 229.74 | 226.16 | 228.41 | 228.41 | 1,683,400 |
Feb 14, 2022 | 228.71 | 229.16 | 223.54 | 225.24 | 225.24 | 1,472,000 |
Feb 11, 2022 | 230.00 | 233.44 | 226.78 | 227.50 | 227.50 | 1,215,500 |
Feb 10, 2022 | 230.06 | 235.50 | 229.30 | 230.27 | 230.27 | 1,358,000 |
Feb 09, 2022 | 232.73 | 233.90 | 230.44 | 232.38 | 232.38 | 1,112,600 |
Feb 08, 2022 | 226.57 | 232.41 | 224.56 | 231.77 | 231.77 | 1,613,900 |
Feb 07, 2022 | 218.16 | 226.60 | 218.01 | 224.48 | 224.48 | 1,473,200 |
Feb 04, 2022 | 213.34 | 223.04 | 213.16 | 221.37 | 221.37 | 2,036,700 |
Feb 03, 2022 | 225.00 | 225.00 | 217.27 | 217.56 | 217.56 | 3,029,400 |
Feb 02, 2022 | 225.91 | 230.61 | 225.32 | 230.02 | 230.02 | 2,044,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |