Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 120.66 | 121.62 | 118.79 | 120.46 | 120.46 | 105,562 |
May 13, 2022 | 120.00 | 121.85 | 119.20 | 121.00 | 121.00 | 151,700 |
May 12, 2022 | 119.07 | 119.92 | 116.67 | 119.38 | 119.38 | 166,800 |
May 11, 2022 | 119.66 | 122.37 | 118.50 | 119.08 | 119.08 | 261,300 |
May 10, 2022 | 123.21 | 123.21 | 117.72 | 119.34 | 119.34 | 176,200 |
May 09, 2022 | 120.82 | 123.24 | 120.78 | 122.09 | 122.09 | 122,800 |
May 06, 2022 | 123.85 | 124.15 | 121.05 | 122.31 | 122.31 | 146,400 |
May 05, 2022 | 126.14 | 126.75 | 123.12 | 124.13 | 124.13 | 116,600 |
May 04, 2022 | 120.82 | 127.30 | 120.79 | 127.22 | 127.22 | 224,500 |
May 03, 2022 | 119.98 | 121.55 | 118.13 | 120.93 | 120.93 | 185,000 |
May 02, 2022 | 120.41 | 122.06 | 116.84 | 118.73 | 118.73 | 210,600 |
Apr 29, 2022 | 122.08 | 122.08 | 118.92 | 120.69 | 120.69 | 526,800 |
Apr 28, 2022 | 122.32 | 124.52 | 115.10 | 121.70 | 121.70 | 261,700 |
Apr 27, 2022 | 121.10 | 123.57 | 121.10 | 121.45 | 121.45 | 164,700 |
Apr 26, 2022 | 125.08 | 125.51 | 120.99 | 121.64 | 121.64 | 201,500 |
Apr 25, 2022 | 125.62 | 127.12 | 122.28 | 126.46 | 126.46 | 198,700 |
Apr 22, 2022 | 128.90 | 130.92 | 126.64 | 127.15 | 127.15 | 192,600 |
Apr 21, 2022 | 132.66 | 133.62 | 128.76 | 129.91 | 129.91 | 117,200 |
Apr 20, 2022 | 130.79 | 133.25 | 130.79 | 131.10 | 131.10 | 89,700 |
Apr 19, 2022 | 127.35 | 130.51 | 127.35 | 129.94 | 129.94 | 89,600 |
Apr 18, 2022 | 126.40 | 127.37 | 125.34 | 127.09 | 127.09 | 85,300 |
Apr 14, 2022 | 129.26 | 130.63 | 126.23 | 126.40 | 126.40 | 75,900 |
Apr 13, 2022 | 127.62 | 130.82 | 127.62 | 129.02 | 129.02 | 113,500 |
Apr 12, 2022 | 130.19 | 131.00 | 127.02 | 127.49 | 127.49 | 132,700 |
Apr 11, 2022 | 131.16 | 131.95 | 128.86 | 129.07 | 129.07 | 101,500 |
Apr 08, 2022 | 133.17 | 135.55 | 132.09 | 132.17 | 132.17 | 90,000 |
Apr 07, 2022 | 136.07 | 136.07 | 133.07 | 133.72 | 133.72 | 125,200 |
Apr 06, 2022 | 135.80 | 136.71 | 134.00 | 136.55 | 136.55 | 79,900 |
Apr 05, 2022 | 137.10 | 138.65 | 135.41 | 136.97 | 136.97 | 84,400 |
Apr 04, 2022 | 136.71 | 136.71 | 133.90 | 136.47 | 136.47 | 68,200 |
Apr 01, 2022 | 132.99 | 137.57 | 132.99 | 137.38 | 137.38 | 149,500 |
Mar 31, 2022 | 134.89 | 136.84 | 132.65 | 132.70 | 132.70 | 75,700 |
Mar 30, 2022 | 137.85 | 137.85 | 135.39 | 136.20 | 136.20 | 70,300 |
Mar 29, 2022 | 134.78 | 138.13 | 134.78 | 137.29 | 137.29 | 102,900 |
Mar 28, 2022 | 133.49 | 134.80 | 131.99 | 133.70 | 133.70 | 74,700 |
Mar 25, 2022 | 134.28 | 134.28 | 132.30 | 134.06 | 134.06 | 69,800 |
Mar 24, 2022 | 135.32 | 135.32 | 132.15 | 133.55 | 133.55 | 56,100 |
Mar 23, 2022 | 136.11 | 136.11 | 133.64 | 134.18 | 134.18 | 57,100 |
Mar 22, 2022 | 138.50 | 140.46 | 136.33 | 136.54 | 136.54 | 72,200 |
Mar 21, 2022 | 136.75 | 137.60 | 136.06 | 137.52 | 137.52 | 59,100 |
Mar 18, 2022 | 137.02 | 138.04 | 134.73 | 136.62 | 136.62 | 178,600 |
Mar 17, 2022 | 134.66 | 137.67 | 133.51 | 137.07 | 137.07 | 62,900 |
Mar 16, 2022 | 132.10 | 135.19 | 131.97 | 135.14 | 135.14 | 85,300 |
Mar 15, 2022 | 130.77 | 133.25 | 129.63 | 131.23 | 131.23 | 80,900 |
Mar 14, 2022 | 129.05 | 130.47 | 127.20 | 129.61 | 129.61 | 90,800 |
Mar 11, 2022 | 132.66 | 132.66 | 127.59 | 128.04 | 128.04 | 82,400 |
Mar 10, 2022 | 133.34 | 134.44 | 131.12 | 132.30 | 132.30 | 70,300 |
Mar 09, 2022 | 131.00 | 136.44 | 130.72 | 135.58 | 135.58 | 117,100 |
Mar 08, 2022 | 133.67 | 134.05 | 128.45 | 128.64 | 128.64 | 114,100 |
Mar 07, 2022 | 139.93 | 139.93 | 134.22 | 134.54 | 134.54 | 64,400 |
Mar 04, 2022 | 137.67 | 141.07 | 137.67 | 139.98 | 139.98 | 63,300 |
Mar 03, 2022 | 140.78 | 141.17 | 138.15 | 139.57 | 139.57 | 66,200 |
Mar 02, 2022 | 138.17 | 140.99 | 137.10 | 139.75 | 139.75 | 77,500 |
Mar 01, 2022 | 139.48 | 139.94 | 135.08 | 136.89 | 136.89 | 130,300 |
Feb 28, 2022 | 136.16 | 139.76 | 136.16 | 139.10 | 139.10 | 104,400 |
Feb 25, 2022 | 134.04 | 138.02 | 133.36 | 138.01 | 138.01 | 87,500 |
Feb 24, 2022 | 132.18 | 134.25 | 130.13 | 133.65 | 133.65 | 95,900 |
Feb 23, 2022 | 138.63 | 138.63 | 134.75 | 135.07 | 135.07 | 150,000 |
Feb 22, 2022 | 140.76 | 140.76 | 136.96 | 138.21 | 138.21 | 97,000 |
Feb 18, 2022 | 138.00 | 141.82 | 135.99 | 140.22 | 140.22 | 132,600 |
Feb 17, 2022 | 137.51 | 138.06 | 135.78 | 136.14 | 136.14 | 66,700 |
Feb 16, 2022 | 139.85 | 139.85 | 137.74 | 138.94 | 138.94 | 88,900 |
Feb 15, 2022 | 138.20 | 139.97 | 137.41 | 139.51 | 139.51 | 74,200 |
Feb 14, 2022 | 136.27 | 137.91 | 135.82 | 136.60 | 136.60 | 80,000 |
Feb 11, 2022 | 138.44 | 139.60 | 136.06 | 136.94 | 136.94 | 75,900 |
Feb 11, 2022 | 0.44 Dividend | |||||
Feb 10, 2022 | 137.81 | 140.93 | 137.01 | 137.73 | 137.29 | 61,800 |
Feb 09, 2022 | 138.84 | 140.88 | 138.79 | 139.45 | 139.00 | 46,100 |
Feb 08, 2022 | 136.13 | 138.29 | 135.87 | 137.39 | 136.95 | 48,700 |
Feb 07, 2022 | 136.26 | 137.35 | 135.17 | 135.79 | 135.36 | 62,600 |
Feb 04, 2022 | 135.46 | 137.57 | 133.41 | 136.30 | 135.86 | 62,100 |
Feb 03, 2022 | 138.09 | 138.74 | 135.90 | 136.23 | 135.79 | 55,600 |
Feb 02, 2022 | 138.90 | 139.69 | 137.97 | 139.23 | 138.79 | 57,900 |
Feb 01, 2022 | 138.29 | 139.14 | 136.27 | 139.00 | 138.56 | 70,400 |
Jan 31, 2022 | 133.49 | 137.57 | 133.49 | 137.40 | 136.96 | 255,200 |
Jan 28, 2022 | 131.67 | 134.09 | 129.46 | 134.00 | 133.57 | 91,200 |
Jan 27, 2022 | 135.97 | 136.55 | 131.23 | 131.73 | 131.31 | 68,400 |
Jan 26, 2022 | 137.39 | 140.53 | 132.35 | 134.54 | 134.11 | 116,100 |
Jan 25, 2022 | 137.57 | 137.57 | 132.85 | 136.98 | 136.54 | 113,800 |
Jan 24, 2022 | 135.83 | 139.44 | 133.35 | 139.39 | 138.94 | 109,100 |
Jan 21, 2022 | 141.31 | 142.17 | 137.72 | 137.99 | 137.55 | 76,500 |
Jan 20, 2022 | 142.85 | 144.90 | 141.10 | 141.49 | 141.04 | 57,000 |
Jan 19, 2022 | 145.45 | 145.63 | 142.72 | 142.92 | 142.46 | 53,200 |
Jan 18, 2022 | 145.17 | 146.04 | 143.88 | 145.40 | 144.94 | 53,600 |
Jan 14, 2022 | 148.04 | 148.04 | 145.03 | 146.60 | 146.13 | 58,600 |
Jan 13, 2022 | 146.06 | 149.65 | 145.35 | 148.60 | 148.13 | 79,700 |
Jan 12, 2022 | 145.53 | 147.56 | 143.58 | 146.47 | 146.00 | 90,500 |
Jan 11, 2022 | 143.59 | 146.33 | 142.89 | 145.98 | 145.51 | 59,100 |
Jan 10, 2022 | 146.20 | 146.55 | 143.28 | 144.33 | 143.87 | 55,300 |
Jan 07, 2022 | 145.33 | 147.04 | 145.33 | 146.51 | 146.04 | 60,900 |
Jan 06, 2022 | 146.07 | 146.45 | 144.21 | 144.88 | 144.42 | 77,400 |
Jan 05, 2022 | 149.52 | 150.75 | 146.12 | 146.36 | 145.89 | 56,100 |
Jan 04, 2022 | 148.28 | 151.31 | 147.53 | 149.51 | 149.03 | 65,800 |
Jan 03, 2022 | 151.14 | 151.98 | 147.13 | 148.13 | 147.66 | 74,000 |
Dec 31, 2021 | 150.97 | 152.03 | 150.52 | 150.96 | 150.48 | 47,200 |
Dec 30, 2021 | 152.70 | 152.98 | 150.25 | 150.48 | 150.00 | 42,500 |
Dec 29, 2021 | 152.57 | 153.21 | 151.95 | 152.15 | 151.66 | 59,500 |
Dec 28, 2021 | 149.88 | 152.26 | 149.88 | 151.80 | 151.32 | 46,700 |
Dec 27, 2021 | 148.09 | 150.00 | 147.38 | 149.99 | 149.51 | 51,900 |
Dec 23, 2021 | 147.52 | 148.53 | 145.75 | 147.19 | 146.72 | 38,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |