Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 143.78 | 146.34 | 143.30 | 145.35 | 145.35 | 548,968 |
May 25, 2022 | 137.86 | 142.64 | 137.21 | 141.75 | 141.75 | 3,403,600 |
May 24, 2022 | 135.07 | 136.62 | 131.78 | 135.78 | 135.78 | 2,542,900 |
May 23, 2022 | 131.50 | 136.22 | 129.82 | 136.11 | 136.11 | 3,308,000 |
May 20, 2022 | 130.75 | 133.93 | 127.20 | 130.28 | 130.28 | 3,059,800 |
May 19, 2022 | 124.82 | 132.13 | 124.69 | 129.82 | 129.82 | 2,942,600 |
May 18, 2022 | 132.10 | 132.25 | 126.40 | 128.36 | 128.36 | 3,284,800 |
May 17, 2022 | 133.86 | 133.86 | 129.47 | 131.45 | 131.45 | 2,993,400 |
May 16, 2022 | 133.09 | 135.13 | 131.12 | 131.30 | 131.30 | 3,959,200 |
May 13, 2022 | 129.86 | 135.78 | 129.76 | 133.43 | 133.43 | 2,780,200 |
May 12, 2022 | 123.50 | 127.68 | 121.83 | 127.04 | 127.04 | 3,362,800 |
May 11, 2022 | 129.08 | 133.13 | 125.00 | 125.27 | 125.27 | 2,705,600 |
May 11, 2022 | 3.05 Dividend | |||||
May 10, 2022 | 132.62 | 135.74 | 125.00 | 129.84 | 126.79 | 3,144,900 |
May 09, 2022 | 138.60 | 139.48 | 127.91 | 129.49 | 126.45 | 3,314,700 |
May 06, 2022 | 141.48 | 143.60 | 137.60 | 142.93 | 139.57 | 2,728,500 |
May 05, 2022 | 143.60 | 144.94 | 135.48 | 138.59 | 135.33 | 2,854,100 |
May 04, 2022 | 140.25 | 142.86 | 136.55 | 142.49 | 139.14 | 2,581,900 |
May 03, 2022 | 133.87 | 136.79 | 128.35 | 136.11 | 132.91 | 3,555,100 |
May 02, 2022 | 124.00 | 127.64 | 122.55 | 127.50 | 124.50 | 2,298,000 |
Apr 29, 2022 | 129.85 | 132.05 | 125.31 | 126.23 | 123.26 | 1,747,400 |
Apr 28, 2022 | 127.92 | 131.54 | 123.24 | 129.47 | 126.43 | 1,896,300 |
Apr 27, 2022 | 126.49 | 128.07 | 121.60 | 126.64 | 123.67 | 1,549,900 |
Apr 26, 2022 | 125.39 | 129.55 | 124.74 | 125.39 | 122.44 | 1,587,200 |
Apr 25, 2022 | 125.25 | 126.88 | 119.76 | 125.82 | 122.86 | 2,901,100 |
Apr 22, 2022 | 136.77 | 137.47 | 129.57 | 130.10 | 127.04 | 2,228,000 |
Apr 21, 2022 | 143.62 | 145.97 | 136.69 | 137.35 | 134.12 | 2,427,300 |
Apr 20, 2022 | 139.04 | 142.16 | 137.45 | 141.90 | 138.57 | 1,882,600 |
Apr 19, 2022 | 138.95 | 140.58 | 137.02 | 137.92 | 134.68 | 1,950,700 |
Apr 18, 2022 | 139.58 | 141.05 | 137.42 | 140.00 | 136.71 | 1,716,300 |
Apr 14, 2022 | 139.01 | 140.92 | 137.65 | 138.44 | 135.19 | 1,589,200 |
Apr 13, 2022 | 141.30 | 142.78 | 138.68 | 140.34 | 137.04 | 1,626,000 |
Apr 12, 2022 | 137.27 | 142.09 | 137.27 | 139.18 | 135.91 | 1,659,800 |
Apr 11, 2022 | 138.94 | 139.17 | 133.54 | 135.11 | 131.94 | 2,391,300 |
Apr 08, 2022 | 136.38 | 142.39 | 136.38 | 141.99 | 138.65 | 2,257,300 |
Apr 07, 2022 | 137.31 | 138.17 | 132.93 | 136.95 | 133.73 | 1,877,300 |
Apr 06, 2022 | 137.32 | 138.38 | 133.48 | 135.06 | 131.89 | 1,650,800 |
Apr 05, 2022 | 139.12 | 142.99 | 135.17 | 135.48 | 132.30 | 1,847,900 |
Apr 04, 2022 | 140.00 | 140.93 | 137.50 | 139.59 | 136.31 | 1,403,400 |
Apr 01, 2022 | 137.18 | 140.51 | 136.42 | 138.44 | 135.19 | 1,825,100 |
Mar 31, 2022 | 137.64 | 141.21 | 137.08 | 137.08 | 133.86 | 1,887,700 |
Mar 30, 2022 | 141.42 | 142.45 | 138.20 | 139.15 | 135.88 | 1,563,300 |
Mar 29, 2022 | 135.83 | 139.14 | 133.30 | 138.73 | 135.47 | 2,263,600 |
Mar 28, 2022 | 142.03 | 142.52 | 139.21 | 140.70 | 137.39 | 1,948,600 |
Mar 25, 2022 | 141.92 | 147.99 | 141.92 | 146.51 | 143.07 | 2,169,400 |
Mar 24, 2022 | 142.50 | 144.80 | 141.39 | 143.19 | 139.83 | 2,042,100 |
Mar 23, 2022 | 140.22 | 142.85 | 138.25 | 142.64 | 139.29 | 2,748,800 |
Mar 22, 2022 | 139.33 | 139.67 | 135.82 | 137.35 | 134.12 | 2,898,000 |
Mar 21, 2022 | 135.00 | 140.49 | 134.27 | 139.88 | 136.59 | 4,203,600 |
Mar 18, 2022 | 133.67 | 135.46 | 131.05 | 131.45 | 128.36 | 4,813,900 |
Mar 17, 2022 | 128.78 | 134.83 | 128.72 | 133.88 | 130.74 | 3,426,900 |
Mar 16, 2022 | 124.62 | 126.74 | 123.33 | 125.63 | 122.68 | 3,209,300 |
Mar 15, 2022 | 120.80 | 126.10 | 119.43 | 124.56 | 121.63 | 3,328,700 |
Mar 14, 2022 | 127.87 | 128.67 | 122.65 | 126.19 | 123.23 | 2,915,000 |
Mar 11, 2022 | 132.08 | 134.06 | 129.24 | 129.67 | 126.62 | 2,354,700 |
Mar 10, 2022 | 130.96 | 134.60 | 129.35 | 134.07 | 130.92 | 3,019,700 |
Mar 09, 2022 | 132.85 | 132.85 | 125.89 | 130.05 | 127.00 | 4,367,400 |
Mar 08, 2022 | 136.01 | 140.72 | 129.35 | 134.44 | 131.28 | 4,156,700 |
Mar 07, 2022 | 139.11 | 140.23 | 130.37 | 134.44 | 131.28 | 4,263,200 |
Mar 04, 2022 | 134.50 | 139.58 | 134.30 | 137.80 | 134.56 | 3,083,700 |
Mar 03, 2022 | 133.85 | 135.94 | 132.97 | 134.12 | 130.97 | 2,327,100 |
Mar 03, 2022 | 0.6 Dividend | |||||
Mar 02, 2022 | 140.19 | 140.23 | 135.44 | 136.67 | 132.87 | 2,960,700 |
Mar 01, 2022 | 139.67 | 142.09 | 133.96 | 136.83 | 133.03 | 3,782,000 |
Feb 28, 2022 | 132.25 | 138.47 | 131.26 | 138.10 | 134.26 | 3,783,500 |
Feb 25, 2022 | 127.57 | 133.98 | 127.57 | 133.27 | 129.57 | 3,169,100 |
Feb 24, 2022 | 133.12 | 133.17 | 123.16 | 127.89 | 124.34 | 4,639,500 |
Feb 23, 2022 | 129.56 | 134.60 | 127.72 | 129.56 | 125.96 | 3,944,000 |
Feb 22, 2022 | 134.95 | 136.32 | 126.25 | 128.03 | 124.47 | 4,222,400 |
Feb 18, 2022 | 128.00 | 132.48 | 127.38 | 131.47 | 127.82 | 2,856,800 |
Feb 17, 2022 | 129.62 | 132.95 | 129.13 | 129.69 | 126.09 | 1,933,200 |
Feb 16, 2022 | 129.08 | 133.61 | 128.19 | 129.82 | 126.21 | 2,270,900 |
Feb 15, 2022 | 126.00 | 128.41 | 123.12 | 127.88 | 124.33 | 2,331,200 |
Feb 14, 2022 | 134.08 | 135.50 | 128.92 | 130.47 | 126.85 | 2,986,200 |
Feb 11, 2022 | 131.82 | 136.55 | 129.91 | 135.57 | 131.80 | 3,674,500 |
Feb 10, 2022 | 128.09 | 134.09 | 127.56 | 130.42 | 126.80 | 2,416,700 |
Feb 09, 2022 | 124.49 | 129.49 | 124.49 | 128.88 | 125.30 | 1,794,100 |
Feb 08, 2022 | 129.15 | 129.61 | 122.08 | 124.37 | 120.92 | 3,257,900 |
Feb 07, 2022 | 131.00 | 133.09 | 128.46 | 130.18 | 126.56 | 2,070,100 |
Feb 04, 2022 | 131.64 | 135.70 | 130.83 | 132.06 | 128.39 | 2,799,500 |
Feb 03, 2022 | 129.43 | 130.60 | 126.74 | 129.39 | 125.80 | 1,822,000 |
Feb 02, 2022 | 129.99 | 131.82 | 127.24 | 130.97 | 127.33 | 2,201,100 |
Feb 01, 2022 | 124.82 | 131.23 | 122.60 | 130.21 | 126.59 | 3,556,400 |
Jan 31, 2022 | 128.00 | 129.62 | 125.20 | 126.16 | 122.66 | 2,421,900 |
Jan 28, 2022 | 129.26 | 130.53 | 125.06 | 128.72 | 125.14 | 2,358,700 |
Jan 27, 2022 | 131.50 | 134.06 | 126.01 | 128.64 | 125.07 | 2,673,700 |
Jan 26, 2022 | 129.72 | 131.59 | 125.15 | 127.40 | 123.86 | 3,170,400 |
Jan 25, 2022 | 118.58 | 128.13 | 115.19 | 126.98 | 123.45 | 3,375,500 |
Jan 24, 2022 | 112.98 | 120.14 | 109.21 | 119.42 | 116.10 | 3,537,000 |
Jan 21, 2022 | 119.22 | 120.76 | 115.42 | 117.99 | 114.71 | 3,212,200 |
Jan 20, 2022 | 123.05 | 129.17 | 121.70 | 121.91 | 118.52 | 2,670,500 |
Jan 19, 2022 | 127.01 | 127.80 | 123.51 | 125.71 | 122.22 | 2,098,600 |
Jan 18, 2022 | 130.39 | 131.75 | 123.80 | 125.94 | 122.44 | 4,453,700 |
Jan 14, 2022 | 124.60 | 129.34 | 124.60 | 129.21 | 125.62 | 1,942,200 |
Jan 13, 2022 | 124.19 | 127.27 | 123.53 | 124.08 | 120.63 | 2,634,300 |
Jan 12, 2022 | 125.61 | 125.69 | 122.28 | 124.57 | 121.11 | 3,475,000 |
Jan 11, 2022 | 122.22 | 124.92 | 118.89 | 124.36 | 120.91 | 3,423,500 |
Jan 10, 2022 | 121.60 | 121.82 | 117.68 | 121.35 | 117.98 | 2,356,800 |
Jan 07, 2022 | 124.00 | 124.69 | 120.22 | 121.52 | 118.14 | 2,441,400 |
Jan 06, 2022 | 122.95 | 124.42 | 121.13 | 123.65 | 120.22 | 3,343,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |