Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 131.78 | 134.50 | 129.71 | 131.56 | 131.56 | 143,595 |
May 24, 2022 | 136.28 | 137.06 | 130.21 | 132.22 | 132.22 | 265,300 |
May 23, 2022 | 131.56 | 137.47 | 130.82 | 137.29 | 137.29 | 428,800 |
May 20, 2022 | 133.30 | 137.27 | 127.96 | 132.67 | 132.67 | 474,200 |
May 19, 2022 | 124.58 | 129.94 | 124.14 | 128.37 | 128.37 | 349,200 |
May 18, 2022 | 128.34 | 129.81 | 123.62 | 125.44 | 125.44 | 319,700 |
May 17, 2022 | 134.32 | 137.06 | 127.39 | 130.64 | 130.64 | 484,000 |
May 16, 2022 | 132.61 | 138.32 | 129.47 | 130.15 | 130.15 | 528,500 |
May 13, 2022 | 123.39 | 135.00 | 122.54 | 133.57 | 133.57 | 958,100 |
May 12, 2022 | 105.95 | 123.43 | 100.35 | 120.50 | 120.50 | 1,397,800 |
May 11, 2022 | 114.83 | 118.56 | 106.73 | 107.33 | 107.33 | 884,100 |
May 10, 2022 | 115.43 | 118.23 | 110.52 | 116.62 | 116.62 | 536,500 |
May 09, 2022 | 122.57 | 124.44 | 110.71 | 112.86 | 112.86 | 878,300 |
May 06, 2022 | 140.39 | 140.39 | 125.08 | 126.38 | 126.38 | 827,000 |
May 05, 2022 | 153.39 | 153.80 | 140.99 | 142.41 | 142.41 | 465,200 |
May 04, 2022 | 157.24 | 157.81 | 146.78 | 155.38 | 155.38 | 482,300 |
May 03, 2022 | 157.64 | 158.19 | 153.69 | 156.36 | 156.36 | 216,500 |
May 02, 2022 | 157.57 | 158.99 | 153.59 | 158.60 | 158.60 | 210,700 |
Apr 29, 2022 | 157.98 | 163.21 | 155.54 | 157.14 | 157.14 | 435,800 |
Apr 28, 2022 | 157.74 | 163.51 | 157.74 | 160.57 | 160.57 | 383,800 |
Apr 27, 2022 | 159.00 | 161.54 | 155.09 | 157.50 | 157.50 | 282,900 |
Apr 26, 2022 | 164.44 | 164.75 | 156.81 | 158.71 | 158.71 | 296,600 |
Apr 25, 2022 | 158.59 | 164.88 | 158.24 | 164.67 | 164.67 | 480,000 |
Apr 22, 2022 | 163.27 | 165.73 | 159.75 | 160.37 | 160.37 | 238,400 |
Apr 21, 2022 | 176.13 | 180.01 | 162.26 | 163.13 | 163.13 | 371,400 |
Apr 20, 2022 | 175.94 | 175.94 | 170.30 | 174.87 | 174.87 | 274,600 |
Apr 19, 2022 | 166.65 | 177.08 | 165.90 | 175.81 | 175.81 | 434,700 |
Apr 18, 2022 | 172.56 | 172.57 | 165.87 | 168.18 | 168.18 | 224,800 |
Apr 14, 2022 | 177.64 | 177.87 | 172.52 | 172.58 | 172.58 | 427,500 |
Apr 13, 2022 | 169.55 | 178.58 | 169.55 | 175.43 | 175.43 | 486,300 |
Apr 12, 2022 | 177.00 | 179.24 | 168.30 | 169.64 | 169.64 | 523,200 |
Apr 11, 2022 | 164.28 | 176.88 | 164.00 | 174.26 | 174.26 | 682,200 |
Apr 08, 2022 | 165.38 | 167.88 | 163.35 | 164.03 | 164.03 | 262,900 |
Apr 07, 2022 | 162.74 | 169.41 | 162.01 | 165.38 | 165.38 | 328,100 |
Apr 06, 2022 | 170.60 | 170.60 | 161.52 | 164.09 | 164.09 | 516,800 |
Apr 05, 2022 | 176.75 | 176.87 | 171.90 | 173.35 | 173.35 | 302,800 |
Apr 04, 2022 | 169.98 | 176.60 | 169.98 | 174.28 | 174.28 | 292,500 |
Apr 01, 2022 | 169.74 | 171.32 | 166.81 | 169.98 | 169.98 | 280,900 |
Mar 31, 2022 | 168.90 | 173.86 | 168.00 | 168.75 | 168.75 | 396,500 |
Mar 30, 2022 | 170.60 | 173.34 | 164.93 | 168.94 | 168.94 | 370,400 |
Mar 29, 2022 | 166.74 | 171.30 | 164.43 | 171.08 | 171.08 | 317,600 |
Mar 28, 2022 | 167.42 | 169.00 | 164.40 | 166.98 | 166.98 | 315,300 |
Mar 25, 2022 | 169.32 | 169.32 | 161.34 | 167.27 | 167.27 | 292,000 |
Mar 24, 2022 | 170.36 | 171.99 | 164.90 | 169.75 | 169.75 | 319,100 |
Mar 23, 2022 | 165.26 | 171.67 | 163.01 | 170.00 | 170.00 | 460,300 |
Mar 22, 2022 | 158.83 | 168.77 | 158.83 | 167.85 | 167.85 | 410,400 |
Mar 21, 2022 | 157.93 | 159.59 | 154.04 | 158.83 | 158.83 | 486,200 |
Mar 18, 2022 | 151.22 | 158.70 | 150.16 | 157.00 | 157.00 | 1,108,900 |
Mar 17, 2022 | 150.21 | 154.22 | 148.25 | 152.33 | 152.33 | 421,500 |
Mar 16, 2022 | 147.16 | 151.71 | 143.20 | 150.04 | 150.04 | 376,200 |
Mar 15, 2022 | 141.57 | 144.89 | 139.01 | 144.77 | 144.77 | 400,100 |
Mar 14, 2022 | 149.26 | 149.99 | 140.46 | 142.03 | 142.03 | 320,800 |
Mar 11, 2022 | 158.79 | 159.00 | 149.90 | 150.15 | 150.15 | 246,300 |
Mar 10, 2022 | 158.43 | 159.67 | 152.67 | 157.52 | 157.52 | 326,800 |
Mar 09, 2022 | 153.96 | 160.56 | 153.23 | 160.29 | 160.29 | 814,900 |
Mar 08, 2022 | 150.73 | 153.52 | 149.12 | 150.06 | 150.06 | 592,900 |
Mar 07, 2022 | 160.79 | 162.21 | 151.41 | 151.81 | 151.81 | 412,800 |
Mar 04, 2022 | 165.66 | 168.51 | 158.12 | 160.24 | 160.24 | 367,500 |
Mar 03, 2022 | 169.12 | 171.02 | 164.87 | 165.66 | 165.66 | 392,500 |
Mar 02, 2022 | 168.24 | 170.13 | 161.00 | 168.98 | 168.98 | 452,900 |
Mar 01, 2022 | 171.76 | 172.00 | 165.49 | 167.22 | 167.22 | 572,400 |
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 170.14 | 828,800 |
Feb 25, 2022 | 153.95 | 158.85 | 150.03 | 158.85 | 158.85 | 562,500 |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 154.49 | 801,500 |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 138.33 | 381,400 |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 140.73 | 368,000 |
Feb 18, 2022 | 146.46 | 149.16 | 140.71 | 140.75 | 140.75 | 533,000 |
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 146.42 | 346,400 |
Feb 16, 2022 | 152.89 | 155.46 | 150.85 | 155.16 | 155.16 | 255,300 |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 154.66 | 456,700 |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 153.18 | 434,100 |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 154.93 | 867,300 |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 155.58 | 1,082,900 |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 143.43 | 517,000 |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 139.00 | 372,800 |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 136.74 | 534,200 |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 135.68 | 271,200 |
Feb 03, 2022 | 132.51 | 136.14 | 129.45 | 131.77 | 131.77 | 590,700 |
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 135.54 | 502,900 |
Feb 01, 2022 | 137.56 | 140.45 | 134.71 | 139.74 | 139.74 | 352,100 |
Jan 31, 2022 | 130.30 | 137.52 | 130.15 | 137.15 | 137.15 | 557,900 |
Jan 28, 2022 | 128.20 | 129.71 | 125.02 | 129.28 | 129.28 | 539,200 |
Jan 27, 2022 | 128.46 | 133.69 | 127.60 | 127.81 | 127.81 | 252,000 |
Jan 26, 2022 | 134.10 | 136.14 | 128.68 | 129.40 | 129.40 | 442,800 |
Jan 25, 2022 | 137.22 | 138.41 | 130.20 | 130.35 | 130.35 | 697,900 |
Jan 24, 2022 | 132.77 | 140.87 | 127.71 | 140.29 | 140.29 | 508,900 |
Jan 21, 2022 | 138.18 | 141.21 | 135.97 | 136.90 | 136.90 | 424,700 |
Jan 20, 2022 | 142.56 | 147.48 | 139.89 | 140.00 | 140.00 | 206,900 |
Jan 19, 2022 | 140.73 | 145.95 | 140.73 | 141.77 | 141.77 | 351,000 |
Jan 18, 2022 | 140.50 | 145.93 | 140.12 | 141.71 | 141.71 | 478,100 |
Jan 14, 2022 | 143.12 | 147.43 | 140.51 | 144.28 | 144.28 | 419,000 |
Jan 13, 2022 | 157.70 | 158.08 | 144.90 | 145.39 | 145.39 | 608,900 |
Jan 12, 2022 | 164.02 | 164.02 | 157.20 | 158.55 | 158.55 | 306,800 |
Jan 11, 2022 | 155.99 | 162.64 | 155.50 | 161.67 | 161.67 | 280,800 |
Jan 10, 2022 | 154.97 | 157.87 | 150.82 | 157.73 | 157.73 | 279,100 |
Jan 07, 2022 | 160.59 | 163.99 | 157.14 | 158.13 | 158.13 | 550,500 |
Jan 06, 2022 | 157.40 | 160.72 | 155.00 | 158.35 | 158.35 | 462,500 |
Jan 05, 2022 | 163.02 | 164.32 | 158.72 | 159.71 | 159.71 | 342,500 |
Jan 04, 2022 | 170.00 | 170.97 | 159.67 | 164.45 | 164.45 | 399,600 |
Jan 03, 2022 | 173.74 | 173.74 | 166.10 | 170.76 | 170.76 | 206,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |