Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 249.56 | 250.42 | 245.33 | 247.40 | 247.40 | 674,800 |
May 24, 2022 | 249.78 | 252.12 | 247.61 | 249.15 | 249.15 | 1,464,000 |
May 23, 2022 | 250.53 | 250.91 | 247.51 | 249.50 | 249.50 | 602,100 |
May 20, 2022 | 247.87 | 250.00 | 242.83 | 248.55 | 248.55 | 815,000 |
May 19, 2022 | 240.46 | 248.82 | 240.15 | 246.43 | 246.43 | 598,900 |
May 18, 2022 | 245.23 | 248.09 | 241.47 | 242.45 | 242.45 | 506,500 |
May 17, 2022 | 244.12 | 249.48 | 244.10 | 247.75 | 247.75 | 892,400 |
May 16, 2022 | 243.17 | 244.57 | 238.25 | 242.38 | 242.38 | 627,000 |
May 13, 2022 | 245.04 | 248.01 | 243.05 | 244.62 | 244.62 | 495,600 |
May 12, 2022 | 236.33 | 244.98 | 236.33 | 244.64 | 244.64 | 906,300 |
May 11, 2022 | 239.41 | 243.04 | 237.61 | 238.59 | 238.59 | 692,200 |
May 10, 2022 | 242.82 | 243.93 | 238.01 | 240.64 | 240.64 | 654,700 |
May 09, 2022 | 249.03 | 249.26 | 240.71 | 241.26 | 241.26 | 680,300 |
May 06, 2022 | 250.42 | 252.78 | 248.22 | 251.49 | 251.49 | 562,700 |
May 05, 2022 | 251.74 | 254.35 | 247.01 | 251.95 | 251.95 | 767,600 |
May 04, 2022 | 243.30 | 254.99 | 242.80 | 253.70 | 253.70 | 830,400 |
May 03, 2022 | 241.51 | 250.84 | 241.10 | 245.31 | 245.31 | 852,000 |
May 02, 2022 | 239.71 | 243.23 | 238.38 | 243.01 | 243.01 | 1,236,300 |
Apr 29, 2022 | 240.19 | 249.67 | 239.91 | 240.28 | 240.28 | 1,136,400 |
Apr 28, 2022 | 239.39 | 243.14 | 232.01 | 240.66 | 240.66 | 1,828,300 |
Apr 27, 2022 | 250.12 | 255.76 | 245.98 | 253.04 | 253.04 | 1,660,500 |
Apr 26, 2022 | 261.12 | 261.40 | 249.96 | 250.11 | 250.11 | 1,784,900 |
Apr 25, 2022 | 266.71 | 268.42 | 258.62 | 264.10 | 264.10 | 674,500 |
Apr 22, 2022 | 273.42 | 274.36 | 268.10 | 268.52 | 268.52 | 627,100 |
Apr 21, 2022 | 279.00 | 280.72 | 275.80 | 276.30 | 276.30 | 493,500 |
Apr 20, 2022 | 272.19 | 278.40 | 270.95 | 277.87 | 277.87 | 662,500 |
Apr 19, 2022 | 267.82 | 271.76 | 267.78 | 271.14 | 271.14 | 504,800 |
Apr 18, 2022 | 268.77 | 270.87 | 266.10 | 267.12 | 267.12 | 603,600 |
Apr 14, 2022 | 270.09 | 271.08 | 267.11 | 269.04 | 269.04 | 1,439,600 |
Apr 13, 2022 | 267.79 | 270.10 | 266.78 | 268.93 | 268.93 | 470,100 |
Apr 12, 2022 | 271.10 | 275.35 | 268.01 | 268.66 | 268.66 | 470,800 |
Apr 11, 2022 | 275.95 | 278.80 | 272.06 | 272.42 | 272.42 | 672,600 |
Apr 08, 2022 | 272.23 | 278.14 | 271.39 | 276.75 | 276.75 | 763,300 |
Apr 07, 2022 | 263.80 | 272.09 | 263.80 | 271.89 | 271.89 | 706,800 |
Apr 06, 2022 | 262.99 | 265.42 | 261.26 | 264.88 | 264.88 | 662,300 |
Apr 05, 2022 | 262.93 | 268.37 | 262.70 | 264.25 | 264.25 | 721,700 |
Apr 04, 2022 | 263.20 | 264.56 | 260.39 | 263.33 | 263.33 | 1,057,200 |
Apr 01, 2022 | 264.38 | 264.65 | 261.08 | 263.17 | 263.17 | 623,400 |
Mar 31, 2022 | 268.63 | 270.52 | 263.65 | 263.66 | 263.66 | 907,200 |
Mar 30, 2022 | 276.33 | 276.37 | 266.99 | 269.00 | 269.00 | 1,008,000 |
Mar 29, 2022 | 277.11 | 279.40 | 275.55 | 276.75 | 276.75 | 533,700 |
Mar 28, 2022 | 273.74 | 276.42 | 271.55 | 276.42 | 276.42 | 482,100 |
Mar 25, 2022 | 272.98 | 274.33 | 271.05 | 273.96 | 273.96 | 863,400 |
Mar 24, 2022 | 272.92 | 273.30 | 270.27 | 271.44 | 271.44 | 594,100 |
Mar 23, 2022 | 276.23 | 276.71 | 270.09 | 271.69 | 271.69 | 1,014,500 |
Mar 22, 2022 | 277.16 | 281.22 | 275.46 | 277.44 | 277.44 | 540,600 |
Mar 21, 2022 | 275.01 | 278.67 | 274.56 | 276.66 | 276.66 | 564,300 |
Mar 18, 2022 | 273.34 | 275.45 | 269.85 | 275.23 | 275.23 | 1,354,000 |
Mar 17, 2022 | 273.45 | 275.81 | 271.50 | 274.33 | 274.33 | 598,300 |
Mar 16, 2022 | 272.20 | 275.21 | 270.63 | 274.02 | 274.02 | 604,700 |
Mar 15, 2022 | 267.10 | 272.07 | 266.90 | 271.53 | 271.53 | 571,600 |
Mar 14, 2022 | 266.95 | 269.34 | 264.08 | 265.66 | 265.66 | 762,600 |
Mar 11, 2022 | 266.95 | 269.86 | 265.30 | 265.49 | 265.49 | 620,400 |
Mar 10, 2022 | 262.21 | 266.81 | 261.24 | 266.22 | 266.22 | 552,400 |
Mar 09, 2022 | 265.43 | 267.35 | 260.94 | 265.63 | 265.63 | 804,500 |
Mar 08, 2022 | 265.20 | 266.00 | 258.71 | 259.82 | 259.82 | 974,500 |
Mar 07, 2022 | 268.93 | 269.67 | 262.82 | 266.75 | 266.75 | 1,088,700 |
Mar 04, 2022 | 268.66 | 269.86 | 265.56 | 269.14 | 269.14 | 1,023,200 |
Mar 03, 2022 | 273.78 | 273.78 | 267.32 | 270.45 | 270.45 | 988,300 |
Mar 02, 2022 | 268.46 | 274.10 | 265.56 | 270.44 | 270.44 | 1,974,200 |
Mar 01, 2022 | 270.41 | 273.20 | 267.36 | 269.05 | 269.05 | 970,700 |
Feb 28, 2022 | 272.54 | 274.68 | 268.68 | 271.26 | 271.26 | 1,099,800 |
Feb 25, 2022 | 272.00 | 278.32 | 271.19 | 276.63 | 276.63 | 580,500 |
Feb 24, 2022 | 264.99 | 271.88 | 263.86 | 271.71 | 271.71 | 969,000 |
Feb 23, 2022 | 266.97 | 272.21 | 266.41 | 268.48 | 268.48 | 1,650,700 |
Feb 22, 2022 | 264.50 | 267.77 | 263.54 | 266.52 | 266.52 | 923,000 |
Feb 18, 2022 | 261.75 | 267.00 | 261.27 | 264.47 | 264.47 | 774,600 |
Feb 17, 2022 | 268.89 | 269.45 | 261.30 | 261.92 | 261.92 | 916,800 |
Feb 16, 2022 | 264.00 | 270.71 | 261.46 | 269.62 | 269.62 | 1,154,100 |
Feb 15, 2022 | 273.98 | 276.03 | 262.26 | 264.62 | 264.62 | 1,703,600 |
Feb 14, 2022 | 275.18 | 278.61 | 271.33 | 272.68 | 272.68 | 849,400 |
Feb 11, 2022 | 283.46 | 286.35 | 271.58 | 276.26 | 276.26 | 1,709,200 |
Feb 10, 2022 | 287.08 | 290.20 | 276.12 | 282.19 | 282.19 | 2,015,300 |
Feb 09, 2022 | 280.00 | 282.90 | 279.95 | 281.65 | 281.65 | 835,400 |
Feb 08, 2022 | 273.47 | 279.90 | 272.88 | 278.19 | 278.19 | 1,138,500 |
Feb 07, 2022 | 277.38 | 278.51 | 273.44 | 274.56 | 274.56 | 536,800 |
Feb 04, 2022 | 276.61 | 280.36 | 275.92 | 277.48 | 277.48 | 496,500 |
Feb 03, 2022 | 271.81 | 280.42 | 271.81 | 278.03 | 278.03 | 955,200 |
Feb 02, 2022 | 272.06 | 275.76 | 269.74 | 273.18 | 273.18 | 697,200 |
Feb 01, 2022 | 273.00 | 273.61 | 267.41 | 272.96 | 272.96 | 872,100 |
Jan 31, 2022 | 268.59 | 272.04 | 265.54 | 271.36 | 271.36 | 944,600 |
Jan 28, 2022 | 263.84 | 270.34 | 260.54 | 270.08 | 270.08 | 904,600 |
Jan 27, 2022 | 267.47 | 270.22 | 264.29 | 265.73 | 265.73 | 789,200 |
Jan 26, 2022 | 266.50 | 271.98 | 264.95 | 266.80 | 266.80 | 779,900 |
Jan 25, 2022 | 268.95 | 272.05 | 265.33 | 268.05 | 268.05 | 924,200 |
Jan 24, 2022 | 272.32 | 273.12 | 264.22 | 272.15 | 272.15 | 1,053,900 |
Jan 21, 2022 | 272.79 | 275.25 | 270.88 | 271.57 | 271.57 | 1,989,300 |
Jan 20, 2022 | 274.14 | 278.54 | 270.44 | 270.87 | 270.87 | 710,400 |
Jan 19, 2022 | 272.33 | 275.75 | 271.09 | 272.02 | 272.02 | 980,800 |
Jan 18, 2022 | 272.77 | 275.02 | 270.42 | 271.78 | 271.78 | 860,700 |
Jan 14, 2022 | 277.29 | 281.00 | 271.89 | 276.08 | 276.08 | 916,100 |
Jan 13, 2022 | 281.98 | 282.20 | 275.37 | 277.81 | 277.81 | 878,300 |
Jan 12, 2022 | 287.58 | 287.58 | 277.90 | 282.79 | 282.79 | 1,138,300 |
Jan 11, 2022 | 290.36 | 292.57 | 286.35 | 291.94 | 291.94 | 691,400 |
Jan 10, 2022 | 284.70 | 292.32 | 284.65 | 291.62 | 291.62 | 706,500 |
Jan 07, 2022 | 288.55 | 291.68 | 284.18 | 285.27 | 285.27 | 642,800 |
Jan 06, 2022 | 287.01 | 293.93 | 284.13 | 288.55 | 288.55 | 857,600 |
Jan 05, 2022 | 290.37 | 293.36 | 286.44 | 286.57 | 286.57 | 802,800 |
Jan 04, 2022 | 297.50 | 298.05 | 287.21 | 290.21 | 290.21 | 1,276,700 |
Jan 03, 2022 | 313.10 | 313.99 | 296.49 | 298.18 | 298.18 | 971,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |