Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 213.95 | 214.46 | 211.60 | 211.99 | 211.99 | 45,349 |
May 19, 2022 | 207.75 | 214.03 | 207.75 | 211.15 | 211.15 | 778,900 |
May 18, 2022 | 215.01 | 216.29 | 207.96 | 209.49 | 209.49 | 795,500 |
May 17, 2022 | 215.28 | 218.45 | 213.13 | 218.40 | 218.40 | 570,700 |
May 16, 2022 | 213.01 | 215.16 | 210.87 | 211.39 | 211.39 | 656,000 |
May 13, 2022 | 208.92 | 215.82 | 208.67 | 214.01 | 214.01 | 901,300 |
May 12, 2022 | 199.69 | 207.81 | 199.13 | 205.26 | 205.26 | 1,420,600 |
May 11, 2022 | 208.16 | 212.04 | 200.90 | 201.28 | 201.28 | 1,543,200 |
May 10, 2022 | 212.03 | 213.73 | 203.69 | 208.66 | 208.66 | 1,329,300 |
May 09, 2022 | 214.79 | 216.06 | 206.37 | 207.58 | 207.58 | 1,382,100 |
May 06, 2022 | 222.94 | 223.28 | 216.18 | 218.69 | 218.69 | 888,400 |
May 05, 2022 | 232.64 | 232.64 | 220.80 | 223.77 | 223.77 | 898,900 |
May 04, 2022 | 229.61 | 235.97 | 224.19 | 235.41 | 235.41 | 823,700 |
May 03, 2022 | 228.66 | 230.34 | 226.32 | 229.19 | 229.19 | 984,100 |
May 02, 2022 | 224.34 | 228.81 | 222.16 | 228.60 | 228.60 | 1,204,100 |
Apr 29, 2022 | 229.63 | 233.93 | 223.95 | 224.59 | 224.59 | 790,200 |
Apr 28, 2022 | 230.10 | 232.74 | 224.03 | 231.20 | 231.20 | 783,000 |
Apr 27, 2022 | 229.25 | 231.66 | 226.55 | 227.46 | 227.46 | 855,600 |
Apr 26, 2022 | 235.60 | 235.97 | 228.39 | 228.63 | 228.63 | 1,030,400 |
Apr 25, 2022 | 232.22 | 238.05 | 231.76 | 237.97 | 237.97 | 908,800 |
Apr 22, 2022 | 239.84 | 241.26 | 234.09 | 234.71 | 234.71 | 837,500 |
Apr 21, 2022 | 250.71 | 251.79 | 240.18 | 241.17 | 241.17 | 671,500 |
Apr 20, 2022 | 249.73 | 250.78 | 247.39 | 247.89 | 247.89 | 453,600 |
Apr 19, 2022 | 242.31 | 249.17 | 242.31 | 248.03 | 248.03 | 830,500 |
Apr 18, 2022 | 244.35 | 245.25 | 240.76 | 242.17 | 242.17 | 621,300 |
Apr 14, 2022 | 249.75 | 250.57 | 245.22 | 245.32 | 245.32 | 542,100 |
Apr 13, 2022 | 244.77 | 250.16 | 244.77 | 249.24 | 249.24 | 334,400 |
Apr 12, 2022 | 247.14 | 251.12 | 243.28 | 244.49 | 244.49 | 652,800 |
Apr 11, 2022 | 244.21 | 247.24 | 242.67 | 243.82 | 243.82 | 864,300 |
Apr 08, 2022 | 248.35 | 249.27 | 245.42 | 245.66 | 245.66 | 392,400 |
Apr 07, 2022 | 249.13 | 251.44 | 244.79 | 248.69 | 248.69 | 488,000 |
Apr 06, 2022 | 251.36 | 251.50 | 246.91 | 249.45 | 249.45 | 551,800 |
Apr 05, 2022 | 260.89 | 262.30 | 253.47 | 254.23 | 254.23 | 506,200 |
Apr 04, 2022 | 259.75 | 261.48 | 258.44 | 261.13 | 261.13 | 770,200 |
Apr 01, 2022 | 257.33 | 259.41 | 255.76 | 258.82 | 258.82 | 534,700 |
Mar 31, 2022 | 258.30 | 260.38 | 255.75 | 255.75 | 255.75 | 698,100 |
Mar 30, 2022 | 263.56 | 264.61 | 257.43 | 258.80 | 258.80 | 803,400 |
Mar 29, 2022 | 258.98 | 265.24 | 258.26 | 264.27 | 264.27 | 1,180,200 |
Mar 28, 2022 | 254.54 | 256.06 | 251.04 | 256.00 | 256.00 | 949,800 |
Mar 25, 2022 | 257.22 | 257.36 | 252.54 | 254.89 | 254.89 | 1,023,900 |
Mar 24, 2022 | 254.39 | 257.07 | 251.72 | 256.82 | 256.82 | 485,200 |
Mar 24, 2022 | 0.224 Dividend | |||||
Mar 23, 2022 | 256.75 | 258.74 | 253.35 | 253.67 | 253.45 | 653,200 |
Mar 22, 2022 | 256.22 | 259.95 | 255.85 | 258.87 | 258.64 | 795,000 |
Mar 21, 2022 | 258.67 | 259.34 | 253.33 | 255.05 | 254.82 | 846,200 |
Mar 18, 2022 | 254.15 | 259.73 | 253.84 | 259.05 | 258.82 | 1,041,100 |
Mar 17, 2022 | 247.57 | 254.99 | 246.89 | 254.80 | 254.57 | 879,500 |
Mar 16, 2022 | 242.20 | 249.28 | 240.76 | 249.28 | 249.06 | 774,400 |
Mar 15, 2022 | 235.12 | 239.29 | 234.24 | 239.22 | 239.01 | 940,100 |
Mar 14, 2022 | 241.25 | 241.43 | 232.80 | 234.10 | 233.89 | 1,271,100 |
Mar 11, 2022 | 248.18 | 248.93 | 240.57 | 240.66 | 240.45 | 618,900 |
Mar 10, 2022 | 243.88 | 246.93 | 242.10 | 246.62 | 246.40 | 979,600 |
Mar 09, 2022 | 244.25 | 249.14 | 243.48 | 248.15 | 247.93 | 748,400 |
Mar 08, 2022 | 237.96 | 245.85 | 236.38 | 239.43 | 239.22 | 674,300 |
Mar 07, 2022 | 245.68 | 246.71 | 237.72 | 237.91 | 237.70 | 1,529,100 |
Mar 04, 2022 | 247.75 | 250.15 | 243.36 | 244.95 | 244.73 | 918,800 |
Mar 03, 2022 | 257.14 | 257.14 | 248.68 | 250.30 | 250.08 | 825,700 |
Mar 02, 2022 | 252.33 | 256.88 | 251.02 | 255.64 | 255.41 | 536,700 |
Mar 01, 2022 | 254.19 | 255.71 | 248.38 | 250.35 | 250.13 | 900,300 |
Feb 28, 2022 | 251.79 | 257.23 | 251.58 | 255.13 | 254.90 | 798,400 |
Feb 25, 2022 | 249.91 | 254.24 | 246.13 | 253.96 | 253.74 | 896,800 |
Feb 24, 2022 | 232.15 | 249.47 | 231.35 | 249.05 | 248.83 | 1,105,500 |
Feb 23, 2022 | 247.25 | 248.22 | 239.02 | 239.30 | 239.09 | 890,700 |
Feb 22, 2022 | 247.06 | 250.78 | 243.73 | 245.16 | 244.94 | 1,098,700 |
Feb 18, 2022 | 251.31 | 253.97 | 247.85 | 248.78 | 248.56 | 977,300 |
Feb 17, 2022 | 257.98 | 258.43 | 251.63 | 252.27 | 252.05 | 745,300 |
Feb 16, 2022 | 259.18 | 261.50 | 256.52 | 260.45 | 260.22 | 446,200 |
Feb 15, 2022 | 256.56 | 261.30 | 256.23 | 260.97 | 260.74 | 750,300 |
Feb 14, 2022 | 253.76 | 257.34 | 251.07 | 252.79 | 252.57 | 613,000 |
Feb 11, 2022 | 258.44 | 261.35 | 251.37 | 253.36 | 253.14 | 924,600 |
Feb 10, 2022 | 257.38 | 266.07 | 256.21 | 258.09 | 257.86 | 1,251,600 |
Feb 09, 2022 | 259.10 | 262.79 | 258.79 | 262.64 | 262.41 | 996,300 |
Feb 08, 2022 | 250.75 | 256.52 | 250.15 | 256.05 | 255.82 | 735,500 |
Feb 07, 2022 | 249.63 | 253.80 | 248.93 | 251.07 | 250.85 | 685,800 |
Feb 04, 2022 | 246.80 | 251.62 | 244.44 | 249.71 | 249.49 | 755,700 |
Feb 03, 2022 | 249.42 | 252.59 | 246.73 | 247.36 | 247.14 | 1,111,300 |
Feb 02, 2022 | 258.03 | 258.15 | 251.16 | 253.73 | 253.51 | 830,200 |
Feb 01, 2022 | 255.07 | 257.37 | 249.69 | 257.08 | 256.85 | 1,145,500 |
Jan 31, 2022 | 242.79 | 254.14 | 242.79 | 253.73 | 253.51 | 1,432,500 |
Jan 28, 2022 | 238.14 | 243.69 | 233.36 | 243.45 | 243.24 | 1,477,800 |
Jan 27, 2022 | 246.41 | 248.35 | 236.81 | 237.49 | 237.28 | 761,400 |
Jan 26, 2022 | 252.60 | 255.11 | 241.25 | 243.77 | 243.55 | 1,113,500 |
Jan 25, 2022 | 249.64 | 252.31 | 243.82 | 247.75 | 247.53 | 1,602,900 |
Jan 24, 2022 | 241.97 | 254.69 | 237.84 | 254.19 | 253.97 | 1,511,700 |
Jan 21, 2022 | 250.10 | 255.00 | 246.38 | 246.38 | 246.16 | 1,190,200 |
Jan 20, 2022 | 258.28 | 263.89 | 251.65 | 252.13 | 251.91 | 1,184,200 |
Jan 19, 2022 | 262.09 | 263.48 | 256.42 | 256.66 | 256.43 | 1,076,500 |
Jan 18, 2022 | 267.36 | 267.36 | 260.18 | 260.68 | 260.45 | 1,030,000 |
Jan 14, 2022 | 268.65 | 271.25 | 265.13 | 270.61 | 270.37 | 888,800 |
Jan 13, 2022 | 277.57 | 278.73 | 270.63 | 271.19 | 270.95 | 958,200 |
Jan 12, 2022 | 281.03 | 282.34 | 274.46 | 276.09 | 275.85 | 873,100 |
Jan 11, 2022 | 275.35 | 279.46 | 272.15 | 279.00 | 278.75 | 1,209,200 |
Jan 10, 2022 | 273.68 | 275.25 | 267.91 | 275.08 | 274.84 | 2,226,600 |
Jan 07, 2022 | 280.93 | 284.32 | 276.01 | 276.12 | 275.88 | 1,008,800 |
Jan 06, 2022 | 281.26 | 284.60 | 277.16 | 281.32 | 281.07 | 872,400 |
Jan 05, 2022 | 293.14 | 294.24 | 280.71 | 280.95 | 280.70 | 832,400 |
Jan 04, 2022 | 297.62 | 298.16 | 290.68 | 293.75 | 293.49 | 839,900 |
Jan 03, 2022 | 294.48 | 297.94 | 291.94 | 296.68 | 296.42 | 718,200 |
Dec 31, 2021 | 293.71 | 296.12 | 293.05 | 293.05 | 292.79 | 617,100 |
Dec 30, 2021 | 293.91 | 298.07 | 293.54 | 294.36 | 294.10 | 622,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |