Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 200.65 | 201.49 | 194.36 | 197.76 | 197.76 | 287,800 |
May 19, 2022 | 201.23 | 203.54 | 197.62 | 200.73 | 200.73 | 296,300 |
May 18, 2022 | 207.56 | 208.98 | 201.14 | 202.84 | 202.84 | 278,100 |
May 17, 2022 | 206.00 | 210.35 | 204.56 | 208.97 | 208.97 | 298,800 |
May 16, 2022 | 203.70 | 206.73 | 203.01 | 204.78 | 204.78 | 294,600 |
May 13, 2022 | 204.21 | 207.53 | 201.31 | 203.78 | 203.78 | 354,700 |
May 12, 2022 | 206.37 | 208.29 | 199.69 | 203.77 | 203.77 | 293,600 |
May 11, 2022 | 210.00 | 212.37 | 204.53 | 206.03 | 206.03 | 283,500 |
May 10, 2022 | 210.67 | 212.46 | 207.10 | 209.65 | 209.65 | 320,400 |
May 09, 2022 | 214.96 | 215.71 | 209.27 | 209.98 | 209.98 | 416,100 |
May 06, 2022 | 218.53 | 220.98 | 213.85 | 216.25 | 216.25 | 303,500 |
May 05, 2022 | 218.41 | 224.98 | 215.14 | 219.74 | 219.74 | 467,900 |
May 04, 2022 | 215.12 | 223.32 | 213.12 | 222.14 | 222.14 | 518,400 |
May 03, 2022 | 213.40 | 215.23 | 211.53 | 214.76 | 214.76 | 356,400 |
May 02, 2022 | 211.37 | 216.97 | 209.16 | 212.33 | 212.33 | 344,300 |
Apr 29, 2022 | 218.60 | 219.87 | 211.73 | 212.74 | 212.74 | 351,700 |
Apr 28, 2022 | 220.19 | 220.50 | 216.86 | 218.08 | 218.08 | 310,500 |
Apr 27, 2022 | 218.73 | 222.32 | 215.80 | 219.85 | 219.85 | 286,300 |
Apr 26, 2022 | 218.00 | 222.57 | 217.84 | 218.66 | 218.66 | 346,700 |
Apr 25, 2022 | 220.94 | 220.94 | 210.90 | 218.53 | 218.53 | 536,800 |
Apr 22, 2022 | 221.90 | 225.51 | 220.97 | 222.17 | 222.17 | 347,100 |
Apr 21, 2022 | 228.00 | 228.00 | 220.54 | 221.98 | 221.98 | 303,300 |
Apr 20, 2022 | 225.17 | 227.99 | 223.95 | 227.29 | 227.29 | 311,100 |
Apr 19, 2022 | 223.29 | 226.13 | 221.73 | 224.11 | 224.11 | 318,800 |
Apr 18, 2022 | 221.96 | 224.48 | 220.41 | 222.88 | 222.88 | 321,100 |
Apr 14, 2022 | 218.13 | 223.98 | 217.86 | 222.67 | 222.67 | 616,300 |
Apr 13, 2022 | 210.53 | 213.06 | 209.70 | 212.94 | 212.94 | 492,300 |
Apr 12, 2022 | 204.67 | 212.38 | 204.67 | 209.97 | 209.97 | 382,400 |
Apr 11, 2022 | 207.07 | 211.16 | 203.30 | 205.24 | 205.24 | 455,300 |
Apr 08, 2022 | 208.69 | 211.00 | 205.11 | 205.90 | 205.90 | 407,900 |
Apr 07, 2022 | 202.22 | 208.74 | 200.51 | 207.92 | 207.92 | 659,600 |
Apr 06, 2022 | 201.56 | 204.93 | 200.76 | 202.11 | 202.11 | 417,400 |
Apr 05, 2022 | 201.99 | 204.63 | 200.91 | 201.12 | 201.12 | 355,700 |
Apr 04, 2022 | 202.95 | 202.95 | 197.58 | 201.87 | 201.87 | 384,700 |
Apr 01, 2022 | 199.63 | 202.79 | 199.06 | 202.63 | 202.63 | 347,400 |
Mar 31, 2022 | 203.07 | 204.70 | 199.40 | 199.44 | 199.44 | 413,800 |
Mar 30, 2022 | 203.05 | 206.47 | 200.61 | 203.32 | 203.32 | 335,900 |
Mar 29, 2022 | 196.77 | 202.50 | 195.24 | 202.26 | 202.26 | 323,200 |
Mar 28, 2022 | 204.75 | 205.91 | 198.60 | 200.35 | 200.35 | 475,800 |
Mar 25, 2022 | 203.54 | 207.33 | 202.70 | 205.97 | 205.97 | 217,400 |
Mar 24, 2022 | 202.89 | 206.20 | 202.40 | 203.59 | 203.59 | 221,300 |
Mar 23, 2022 | 201.97 | 204.97 | 201.59 | 203.04 | 203.04 | 277,800 |
Mar 22, 2022 | 200.91 | 202.23 | 198.25 | 201.04 | 201.04 | 371,600 |
Mar 21, 2022 | 195.91 | 201.73 | 195.03 | 200.67 | 200.67 | 400,000 |
Mar 18, 2022 | 197.00 | 197.91 | 191.49 | 193.69 | 193.69 | 1,124,600 |
Mar 17, 2022 | 197.86 | 200.23 | 195.91 | 197.33 | 197.33 | 540,200 |
Mar 16, 2022 | 196.98 | 200.08 | 189.76 | 194.36 | 194.36 | 560,900 |
Mar 15, 2022 | 203.36 | 203.36 | 198.19 | 202.50 | 202.50 | 396,200 |
Mar 14, 2022 | 206.89 | 207.19 | 201.03 | 201.94 | 201.94 | 435,100 |
Mar 11, 2022 | 210.06 | 213.48 | 205.96 | 206.07 | 206.07 | 360,000 |
Mar 10, 2022 | 208.43 | 210.90 | 207.75 | 210.67 | 210.67 | 500,500 |
Mar 09, 2022 | 208.55 | 212.59 | 203.63 | 208.15 | 208.15 | 810,000 |
Mar 08, 2022 | 219.11 | 219.67 | 209.29 | 209.44 | 209.44 | 967,700 |
Mar 07, 2022 | 219.47 | 228.66 | 216.54 | 218.73 | 218.73 | 927,200 |
Mar 04, 2022 | 210.87 | 218.71 | 209.76 | 218.04 | 218.04 | 710,600 |
Mar 03, 2022 | 208.77 | 212.12 | 208.22 | 211.00 | 211.00 | 621,400 |
Mar 02, 2022 | 204.77 | 209.68 | 202.00 | 208.50 | 208.50 | 876,800 |
Mar 01, 2022 | 204.58 | 206.64 | 201.44 | 204.15 | 204.15 | 892,000 |
Feb 28, 2022 | 198.85 | 206.53 | 198.85 | 204.40 | 204.40 | 1,249,800 |
Feb 25, 2022 | 192.28 | 202.91 | 192.28 | 199.86 | 199.86 | 692,400 |
Feb 24, 2022 | 185.74 | 192.70 | 183.59 | 191.99 | 191.99 | 636,300 |
Feb 24, 2022 | 1.18 Dividend | |||||
Feb 23, 2022 | 188.75 | 189.81 | 187.22 | 187.39 | 186.21 | 442,000 |
Feb 22, 2022 | 187.52 | 188.71 | 184.47 | 186.88 | 185.70 | 426,400 |
Feb 18, 2022 | 184.15 | 188.20 | 183.78 | 186.09 | 184.92 | 553,900 |
Feb 17, 2022 | 181.47 | 186.15 | 181.39 | 184.92 | 183.76 | 406,600 |
Feb 16, 2022 | 180.13 | 183.76 | 180.13 | 182.58 | 181.43 | 372,300 |
Feb 15, 2022 | 180.83 | 183.01 | 179.76 | 180.13 | 179.00 | 330,400 |
Feb 14, 2022 | 183.78 | 184.33 | 179.29 | 181.26 | 180.12 | 508,300 |
Feb 11, 2022 | 179.00 | 184.25 | 177.20 | 183.87 | 182.71 | 605,900 |
Feb 10, 2022 | 181.91 | 188.98 | 179.27 | 179.65 | 178.52 | 782,200 |
Feb 09, 2022 | 187.19 | 188.21 | 186.17 | 187.19 | 186.01 | 333,600 |
Feb 08, 2022 | 185.15 | 186.29 | 183.81 | 186.00 | 184.83 | 255,800 |
Feb 07, 2022 | 182.68 | 185.13 | 180.57 | 184.02 | 182.86 | 314,300 |
Feb 04, 2022 | 182.84 | 184.54 | 180.00 | 182.61 | 181.46 | 268,700 |
Feb 03, 2022 | 187.51 | 187.51 | 183.32 | 183.53 | 182.37 | 288,100 |
Feb 02, 2022 | 183.73 | 187.19 | 183.02 | 187.01 | 185.83 | 384,900 |
Feb 01, 2022 | 186.32 | 187.96 | 184.85 | 185.52 | 184.35 | 264,100 |
Jan 31, 2022 | 185.68 | 187.42 | 183.60 | 187.20 | 186.02 | 274,600 |
Jan 28, 2022 | 187.53 | 187.74 | 183.66 | 187.67 | 186.49 | 283,500 |
Jan 27, 2022 | 191.22 | 194.24 | 187.60 | 188.43 | 187.24 | 244,100 |
Jan 26, 2022 | 194.61 | 196.59 | 190.06 | 191.92 | 190.71 | 317,900 |
Jan 25, 2022 | 193.48 | 196.28 | 190.02 | 194.67 | 193.44 | 243,000 |
Jan 24, 2022 | 189.23 | 196.34 | 188.25 | 195.65 | 194.42 | 381,900 |
Jan 21, 2022 | 191.61 | 194.59 | 190.01 | 191.10 | 189.90 | 318,300 |
Jan 20, 2022 | 193.54 | 196.07 | 191.50 | 191.64 | 190.43 | 228,800 |
Jan 19, 2022 | 195.72 | 197.12 | 193.56 | 193.68 | 192.46 | 205,500 |
Jan 18, 2022 | 197.11 | 197.11 | 192.04 | 195.57 | 194.34 | 276,800 |
Jan 14, 2022 | 195.00 | 198.66 | 193.88 | 197.68 | 196.44 | 323,300 |
Jan 13, 2022 | 198.16 | 198.48 | 194.61 | 195.61 | 194.38 | 330,300 |
Jan 12, 2022 | 198.18 | 198.77 | 195.86 | 197.16 | 195.92 | 211,000 |
Jan 11, 2022 | 197.31 | 198.91 | 193.88 | 198.89 | 197.64 | 393,300 |
Jan 10, 2022 | 195.01 | 196.90 | 194.20 | 196.20 | 194.96 | 491,300 |
Jan 07, 2022 | 191.77 | 194.52 | 191.74 | 192.96 | 191.74 | 365,800 |
Jan 06, 2022 | 188.67 | 191.04 | 187.26 | 190.60 | 189.40 | 294,600 |
Jan 05, 2022 | 189.86 | 190.75 | 186.32 | 186.99 | 185.81 | 424,600 |
Jan 04, 2022 | 187.63 | 192.59 | 187.40 | 189.49 | 188.30 | 443,700 |
Jan 03, 2022 | 186.79 | 189.19 | 185.21 | 186.04 | 184.87 | 416,500 |
Dec 31, 2021 | 184.84 | 187.33 | 183.72 | 186.74 | 185.56 | 142,900 |
Dec 30, 2021 | 185.94 | 187.29 | 184.91 | 185.23 | 184.06 | 121,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |