Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 292.00 | 296.22 | 288.43 | 295.15 | 295.15 | 716,300 |
May 20, 2022 | 287.02 | 289.33 | 281.79 | 289.27 | 289.27 | 1,505,900 |
May 19, 2022 | 277.93 | 284.03 | 277.08 | 282.76 | 282.76 | 1,631,300 |
May 18, 2022 | 288.86 | 288.99 | 279.73 | 280.60 | 280.60 | 831,000 |
May 17, 2022 | 292.48 | 294.00 | 289.09 | 292.86 | 292.86 | 880,200 |
May 16, 2022 | 287.26 | 290.09 | 282.24 | 287.76 | 287.76 | 961,400 |
May 13, 2022 | 290.32 | 293.36 | 285.98 | 288.96 | 288.96 | 1,239,500 |
May 12, 2022 | 278.00 | 286.77 | 276.79 | 285.59 | 285.59 | 925,300 |
May 11, 2022 | 283.32 | 288.07 | 280.49 | 282.18 | 282.18 | 950,000 |
May 10, 2022 | 286.67 | 289.29 | 281.51 | 285.04 | 285.04 | 1,180,300 |
May 09, 2022 | 295.96 | 297.79 | 284.46 | 285.63 | 285.63 | 1,261,700 |
May 06, 2022 | 299.74 | 302.56 | 295.38 | 300.44 | 300.44 | 1,061,700 |
May 05, 2022 | 313.68 | 315.00 | 301.15 | 304.01 | 304.01 | 1,247,700 |
May 04, 2022 | 311.19 | 318.61 | 302.63 | 317.41 | 317.41 | 1,338,000 |
May 03, 2022 | 299.41 | 310.40 | 299.05 | 309.42 | 309.42 | 1,623,800 |
May 02, 2022 | 288.03 | 305.76 | 287.01 | 301.13 | 301.13 | 2,997,500 |
Apr 29, 2022 | 323.84 | 325.96 | 315.58 | 316.48 | 316.48 | 1,283,500 |
Apr 28, 2022 | 323.51 | 328.29 | 317.85 | 326.60 | 326.60 | 771,800 |
Apr 27, 2022 | 317.15 | 324.63 | 317.15 | 319.49 | 319.49 | 976,500 |
Apr 26, 2022 | 323.12 | 325.52 | 318.23 | 319.00 | 319.00 | 973,300 |
Apr 25, 2022 | 320.00 | 325.74 | 317.36 | 325.51 | 325.51 | 1,376,900 |
Apr 22, 2022 | 326.00 | 329.90 | 322.08 | 322.42 | 322.42 | 1,059,500 |
Apr 21, 2022 | 336.72 | 338.57 | 329.42 | 329.92 | 329.92 | 776,200 |
Apr 20, 2022 | 335.67 | 339.28 | 333.95 | 335.04 | 335.04 | 537,500 |
Apr 19, 2022 | 327.25 | 334.14 | 326.65 | 333.54 | 333.54 | 946,800 |
Apr 18, 2022 | 327.51 | 330.59 | 326.36 | 328.23 | 328.23 | 643,900 |
Apr 14, 2022 | 334.00 | 335.38 | 327.86 | 328.40 | 328.40 | 968,700 |
Apr 13, 2022 | 330.68 | 333.78 | 326.35 | 333.66 | 333.66 | 806,400 |
Apr 12, 2022 | 334.74 | 337.41 | 330.60 | 332.14 | 332.14 | 619,900 |
Apr 11, 2022 | 339.63 | 340.31 | 332.46 | 334.37 | 334.37 | 1,167,300 |
Apr 08, 2022 | 342.16 | 346.22 | 341.16 | 342.69 | 342.69 | 655,300 |
Apr 07, 2022 | 340.48 | 344.94 | 338.16 | 343.38 | 343.38 | 616,500 |
Apr 06, 2022 | 339.93 | 343.75 | 338.22 | 341.11 | 341.11 | 855,300 |
Apr 05, 2022 | 341.64 | 344.88 | 340.73 | 342.46 | 342.46 | 664,000 |
Apr 04, 2022 | 340.51 | 344.45 | 340.25 | 342.38 | 342.38 | 765,100 |
Apr 01, 2022 | 337.36 | 341.15 | 335.97 | 340.33 | 340.33 | 657,300 |
Mar 31, 2022 | 341.08 | 345.21 | 337.41 | 337.41 | 337.41 | 1,032,300 |
Mar 30, 2022 | 340.32 | 341.03 | 337.16 | 338.32 | 338.32 | 689,200 |
Mar 29, 2022 | 340.43 | 342.79 | 337.13 | 339.62 | 339.62 | 514,900 |
Mar 28, 2022 | 331.20 | 335.98 | 330.96 | 335.76 | 335.76 | 644,200 |
Mar 25, 2022 | 330.98 | 331.68 | 327.97 | 330.51 | 330.51 | 507,600 |
Mar 24, 2022 | 327.34 | 329.53 | 325.39 | 329.50 | 329.50 | 948,600 |
Mar 23, 2022 | 328.06 | 329.49 | 325.58 | 326.12 | 326.12 | 690,100 |
Mar 22, 2022 | 326.66 | 332.35 | 326.66 | 330.98 | 330.98 | 637,400 |
Mar 21, 2022 | 328.49 | 331.87 | 322.92 | 326.81 | 326.81 | 831,600 |
Mar 18, 2022 | 323.76 | 331.84 | 321.73 | 331.23 | 331.23 | 1,493,900 |
Mar 17, 2022 | 314.90 | 321.83 | 314.35 | 321.83 | 321.83 | 630,800 |
Mar 16, 2022 | 310.58 | 315.09 | 308.68 | 314.86 | 314.86 | 1,814,600 |
Mar 15, 2022 | 306.30 | 307.95 | 302.59 | 306.71 | 306.71 | 936,200 |
Mar 14, 2022 | 306.09 | 308.38 | 299.69 | 301.31 | 301.31 | 871,900 |
Mar 11, 2022 | 314.00 | 315.54 | 304.36 | 304.47 | 304.47 | 1,271,100 |
Mar 10, 2022 | 306.26 | 316.04 | 302.04 | 314.00 | 314.00 | 1,967,200 |
Mar 09, 2022 | 321.56 | 326.14 | 319.92 | 323.31 | 323.31 | 1,049,800 |
Mar 08, 2022 | 315.94 | 322.03 | 311.74 | 314.00 | 314.00 | 1,021,500 |
Mar 07, 2022 | 325.84 | 328.20 | 314.52 | 314.69 | 314.69 | 1,156,000 |
Mar 04, 2022 | 321.74 | 328.02 | 320.34 | 325.84 | 325.84 | 1,160,800 |
Mar 03, 2022 | 327.98 | 328.65 | 323.14 | 324.90 | 324.90 | 875,600 |
Mar 02, 2022 | 325.24 | 329.42 | 322.35 | 325.99 | 325.99 | 978,600 |
Mar 01, 2022 | 321.29 | 327.53 | 320.23 | 322.35 | 322.35 | 1,299,700 |
Feb 28, 2022 | 320.94 | 326.80 | 318.59 | 322.03 | 322.03 | 1,560,900 |
Feb 25, 2022 | 322.48 | 326.04 | 319.05 | 323.70 | 323.70 | 1,468,300 |
Feb 24, 2022 | 310.88 | 323.27 | 310.26 | 322.00 | 322.00 | 1,086,700 |
Feb 24, 2022 | 0.7 Dividend | |||||
Feb 23, 2022 | 325.08 | 329.35 | 318.09 | 318.89 | 318.19 | 814,300 |
Feb 22, 2022 | 320.93 | 326.12 | 319.82 | 323.05 | 322.34 | 773,800 |
Feb 18, 2022 | 323.55 | 325.98 | 321.16 | 323.58 | 322.87 | 1,335,800 |
Feb 17, 2022 | 329.63 | 330.43 | 321.55 | 323.14 | 322.43 | 1,299,200 |
Feb 16, 2022 | 327.74 | 332.62 | 326.65 | 330.62 | 329.89 | 797,300 |
Feb 15, 2022 | 329.44 | 330.39 | 327.64 | 329.82 | 329.10 | 674,100 |
Feb 14, 2022 | 330.91 | 332.20 | 321.37 | 323.47 | 322.76 | 1,508,000 |
Feb 11, 2022 | 349.53 | 349.99 | 330.57 | 332.29 | 331.56 | 1,816,100 |
Feb 10, 2022 | 344.23 | 354.81 | 336.33 | 350.14 | 349.37 | 2,323,000 |
Feb 09, 2022 | 349.00 | 349.00 | 341.95 | 343.26 | 342.51 | 1,059,800 |
Feb 08, 2022 | 335.00 | 338.90 | 329.80 | 338.21 | 337.47 | 1,075,700 |
Feb 07, 2022 | 346.28 | 348.33 | 335.30 | 336.51 | 335.77 | 838,700 |
Feb 04, 2022 | 338.44 | 350.96 | 338.02 | 346.88 | 346.12 | 1,080,400 |
Feb 03, 2022 | 337.33 | 344.68 | 333.57 | 340.36 | 339.61 | 931,100 |
Feb 02, 2022 | 339.00 | 347.67 | 337.97 | 347.05 | 346.29 | 937,200 |
Feb 01, 2022 | 343.98 | 344.28 | 336.03 | 343.90 | 343.15 | 925,100 |
Jan 31, 2022 | 336.75 | 343.09 | 334.52 | 343.00 | 342.25 | 728,900 |
Jan 28, 2022 | 326.63 | 336.77 | 322.07 | 336.51 | 335.77 | 769,400 |
Jan 27, 2022 | 328.99 | 333.96 | 324.89 | 325.92 | 325.20 | 1,105,500 |
Jan 26, 2022 | 330.08 | 335.73 | 322.65 | 324.54 | 323.83 | 1,066,900 |
Jan 25, 2022 | 337.06 | 339.63 | 324.26 | 325.03 | 324.32 | 1,659,800 |
Jan 24, 2022 | 335.60 | 344.56 | 328.66 | 344.08 | 343.32 | 963,500 |
Jan 21, 2022 | 345.46 | 349.19 | 340.96 | 341.87 | 341.12 | 782,600 |
Jan 20, 2022 | 349.11 | 354.69 | 344.54 | 345.27 | 344.51 | 771,300 |
Jan 19, 2022 | 347.31 | 354.45 | 346.19 | 346.63 | 345.87 | 583,200 |
Jan 18, 2022 | 347.76 | 349.18 | 342.51 | 344.42 | 343.66 | 1,144,900 |
Jan 14, 2022 | 359.47 | 360.00 | 348.30 | 353.55 | 352.77 | 897,000 |
Jan 13, 2022 | 373.85 | 376.43 | 362.19 | 362.59 | 361.79 | 569,700 |
Jan 12, 2022 | 369.65 | 373.37 | 368.00 | 372.90 | 372.08 | 608,000 |
Jan 11, 2022 | 361.71 | 367.89 | 357.13 | 367.86 | 367.05 | 865,200 |
Jan 10, 2022 | 368.39 | 370.01 | 357.58 | 361.79 | 361.00 | 952,600 |
Jan 07, 2022 | 374.34 | 375.08 | 370.63 | 372.40 | 371.58 | 504,500 |
Jan 06, 2022 | 375.32 | 376.77 | 368.27 | 374.62 | 373.80 | 853,600 |
Jan 05, 2022 | 386.67 | 388.23 | 377.00 | 377.05 | 376.22 | 559,500 |
Jan 04, 2022 | 385.44 | 388.01 | 382.09 | 386.27 | 385.42 | 528,600 |
Jan 03, 2022 | 391.74 | 392.53 | 380.56 | 383.59 | 382.75 | 639,300 |
Dec 31, 2021 | 390.70 | 391.87 | 388.54 | 390.58 | 389.72 | 496,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |