Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 438.90 | 448.34 | 438.90 | 448.17 | 448.17 | 540,500 |
May 26, 2022 | 420.22 | 434.57 | 419.26 | 432.78 | 432.78 | 411,100 |
May 25, 2022 | 412.56 | 419.55 | 410.02 | 416.80 | 416.80 | 472,300 |
May 24, 2022 | 412.61 | 416.69 | 403.12 | 414.61 | 414.61 | 395,000 |
May 23, 2022 | 419.65 | 420.16 | 410.71 | 417.68 | 417.68 | 387,800 |
May 20, 2022 | 414.68 | 417.62 | 407.48 | 417.04 | 417.04 | 670,400 |
May 19, 2022 | 395.59 | 413.42 | 395.00 | 410.02 | 410.02 | 823,300 |
May 18, 2022 | 400.27 | 405.85 | 398.16 | 399.50 | 399.50 | 894,700 |
May 17, 2022 | 413.95 | 413.95 | 397.41 | 407.75 | 407.75 | 679,600 |
May 16, 2022 | 401.91 | 403.77 | 395.95 | 400.00 | 400.00 | 696,900 |
May 13, 2022 | 395.62 | 410.89 | 394.70 | 408.14 | 408.14 | 675,900 |
May 12, 2022 | 379.83 | 394.32 | 379.53 | 387.98 | 387.98 | 655,400 |
May 12, 2022 | 1.04 Dividend | |||||
May 11, 2022 | 387.09 | 400.59 | 384.72 | 387.40 | 386.36 | 785,400 |
May 10, 2022 | 388.98 | 395.33 | 380.34 | 388.89 | 387.85 | 824,500 |
May 09, 2022 | 395.49 | 400.14 | 376.41 | 379.08 | 378.06 | 1,276,100 |
May 06, 2022 | 410.66 | 412.45 | 395.01 | 405.61 | 404.52 | 855,900 |
May 05, 2022 | 427.93 | 428.54 | 405.23 | 416.05 | 414.93 | 774,400 |
May 04, 2022 | 431.85 | 434.37 | 413.03 | 432.74 | 431.58 | 622,900 |
May 03, 2022 | 425.00 | 433.99 | 424.06 | 431.91 | 430.75 | 674,500 |
May 02, 2022 | 418.84 | 426.16 | 410.92 | 423.75 | 422.61 | 744,800 |
Apr 29, 2022 | 428.76 | 432.49 | 420.56 | 421.25 | 420.12 | 631,900 |
Apr 28, 2022 | 426.56 | 438.88 | 422.50 | 433.38 | 432.22 | 616,300 |
Apr 27, 2022 | 429.61 | 435.62 | 415.33 | 417.78 | 416.66 | 787,200 |
Apr 26, 2022 | 450.00 | 462.00 | 429.21 | 429.81 | 428.66 | 802,900 |
Apr 25, 2022 | 451.84 | 463.93 | 450.41 | 462.30 | 461.06 | 724,700 |
Apr 22, 2022 | 466.27 | 472.41 | 455.67 | 456.04 | 454.82 | 483,200 |
Apr 21, 2022 | 499.40 | 499.99 | 473.54 | 474.78 | 473.51 | 421,600 |
Apr 20, 2022 | 495.05 | 498.39 | 487.31 | 493.54 | 492.22 | 384,100 |
Apr 19, 2022 | 478.19 | 491.70 | 475.06 | 490.52 | 489.20 | 468,000 |
Apr 18, 2022 | 481.41 | 484.21 | 475.00 | 478.01 | 476.73 | 299,600 |
Apr 14, 2022 | 494.47 | 496.66 | 482.31 | 482.70 | 481.40 | 440,000 |
Apr 13, 2022 | 477.00 | 494.67 | 477.00 | 493.27 | 491.95 | 476,800 |
Apr 12, 2022 | 488.67 | 496.94 | 478.47 | 480.31 | 479.02 | 508,300 |
Apr 11, 2022 | 502.00 | 502.00 | 485.87 | 486.09 | 484.79 | 579,400 |
Apr 08, 2022 | 510.85 | 511.86 | 505.31 | 506.49 | 505.13 | 588,100 |
Apr 07, 2022 | 504.37 | 512.91 | 503.33 | 510.00 | 508.63 | 772,500 |
Apr 06, 2022 | 506.99 | 509.69 | 500.54 | 506.65 | 505.29 | 617,600 |
Apr 05, 2022 | 516.78 | 517.21 | 510.50 | 513.23 | 511.85 | 550,700 |
Apr 04, 2022 | 518.20 | 527.74 | 515.69 | 519.51 | 518.12 | 611,400 |
Apr 01, 2022 | 505.00 | 516.27 | 500.67 | 516.00 | 514.61 | 725,900 |
Mar 31, 2022 | 513.35 | 517.70 | 502.88 | 502.88 | 501.53 | 917,000 |
Mar 30, 2022 | 510.94 | 514.06 | 506.33 | 510.28 | 508.91 | 558,300 |
Mar 29, 2022 | 517.27 | 526.29 | 510.80 | 516.77 | 515.38 | 720,300 |
Mar 28, 2022 | 493.40 | 507.82 | 492.23 | 507.81 | 506.45 | 952,900 |
Mar 25, 2022 | 498.77 | 498.98 | 486.56 | 490.31 | 488.99 | 360,200 |
Mar 24, 2022 | 493.70 | 499.00 | 490.70 | 495.73 | 494.40 | 477,600 |
Mar 23, 2022 | 504.00 | 505.38 | 490.76 | 491.25 | 489.93 | 574,800 |
Mar 22, 2022 | 512.29 | 514.92 | 503.82 | 509.76 | 508.39 | 488,100 |
Mar 21, 2022 | 513.89 | 519.99 | 502.03 | 507.00 | 505.64 | 421,900 |
Mar 18, 2022 | 500.48 | 522.74 | 498.82 | 520.34 | 518.94 | 858,100 |
Mar 17, 2022 | 487.01 | 498.45 | 485.81 | 498.44 | 497.10 | 415,900 |
Mar 16, 2022 | 479.68 | 493.60 | 476.63 | 492.96 | 491.64 | 549,200 |
Mar 15, 2022 | 464.81 | 474.28 | 460.00 | 470.94 | 469.68 | 471,900 |
Mar 14, 2022 | 460.00 | 461.92 | 452.56 | 457.33 | 456.10 | 567,000 |
Mar 11, 2022 | 469.12 | 473.35 | 454.48 | 456.63 | 455.40 | 662,600 |
Mar 10, 2022 | 477.19 | 481.16 | 458.45 | 465.26 | 464.01 | 769,500 |
Mar 09, 2022 | 479.81 | 495.25 | 475.16 | 488.13 | 486.82 | 595,600 |
Mar 08, 2022 | 468.01 | 473.64 | 450.85 | 466.00 | 464.75 | 798,500 |
Mar 07, 2022 | 497.20 | 497.56 | 466.91 | 467.40 | 466.15 | 716,100 |
Mar 04, 2022 | 505.20 | 505.20 | 491.19 | 497.78 | 496.44 | 582,700 |
Mar 03, 2022 | 516.25 | 519.02 | 504.99 | 507.11 | 505.75 | 358,200 |
Mar 02, 2022 | 506.62 | 514.79 | 503.98 | 511.09 | 509.72 | 656,000 |
Mar 01, 2022 | 502.27 | 514.00 | 497.18 | 500.38 | 499.04 | 835,600 |
Feb 28, 2022 | 504.87 | 509.20 | 496.64 | 501.69 | 500.34 | 897,500 |
Feb 25, 2022 | 510.96 | 517.46 | 500.83 | 513.21 | 511.83 | 911,600 |
Feb 24, 2022 | 491.95 | 509.98 | 490.19 | 508.47 | 507.10 | 1,485,900 |
Feb 23, 2022 | 526.09 | 530.88 | 507.72 | 509.40 | 508.03 | 672,100 |
Feb 22, 2022 | 521.47 | 533.13 | 516.00 | 521.31 | 519.91 | 597,100 |
Feb 18, 2022 | 533.27 | 538.39 | 523.54 | 527.00 | 525.59 | 312,900 |
Feb 17, 2022 | 536.18 | 538.84 | 528.43 | 531.48 | 530.05 | 440,200 |
Feb 17, 2022 | 1.04 Dividend | |||||
Feb 16, 2022 | 543.50 | 547.14 | 534.33 | 543.60 | 541.10 | 268,400 |
Feb 15, 2022 | 545.14 | 550.94 | 539.26 | 546.38 | 543.87 | 382,300 |
Feb 14, 2022 | 533.11 | 536.42 | 521.92 | 532.97 | 530.52 | 481,800 |
Feb 11, 2022 | 545.96 | 550.23 | 530.00 | 534.26 | 531.81 | 470,500 |
Feb 10, 2022 | 549.58 | 558.50 | 540.88 | 545.11 | 542.61 | 552,500 |
Feb 09, 2022 | 537.95 | 564.27 | 536.00 | 561.47 | 558.89 | 490,800 |
Feb 08, 2022 | 528.94 | 547.01 | 524.95 | 546.14 | 543.63 | 669,900 |
Feb 07, 2022 | 551.75 | 561.00 | 545.73 | 550.45 | 547.92 | 614,400 |
Feb 04, 2022 | 537.47 | 563.23 | 532.54 | 554.71 | 552.16 | 680,900 |
Feb 03, 2022 | 540.00 | 546.20 | 534.16 | 540.31 | 537.83 | 660,700 |
Feb 02, 2022 | 561.23 | 561.23 | 539.42 | 549.83 | 547.30 | 634,600 |
Feb 01, 2022 | 538.50 | 546.23 | 527.10 | 545.40 | 542.90 | 890,400 |
Jan 31, 2022 | 511.11 | 537.20 | 511.09 | 536.12 | 533.66 | 815,400 |
Jan 28, 2022 | 483.49 | 509.54 | 477.45 | 508.13 | 505.80 | 550,700 |
Jan 27, 2022 | 491.28 | 516.90 | 488.67 | 491.79 | 489.53 | 1,078,100 |
Jan 26, 2022 | 503.50 | 512.38 | 485.63 | 492.13 | 489.87 | 863,700 |
Jan 25, 2022 | 495.27 | 503.17 | 489.64 | 492.92 | 490.66 | 703,600 |
Jan 24, 2022 | 490.20 | 508.34 | 475.00 | 507.07 | 504.74 | 911,400 |
Jan 21, 2022 | 513.73 | 515.98 | 499.58 | 500.82 | 498.52 | 648,300 |
Jan 20, 2022 | 520.03 | 532.69 | 514.75 | 515.85 | 513.48 | 573,100 |
Jan 19, 2022 | 522.42 | 532.05 | 512.83 | 513.40 | 511.04 | 524,600 |
Jan 18, 2022 | 513.68 | 522.88 | 508.52 | 516.69 | 514.32 | 648,900 |
Jan 14, 2022 | 530.25 | 530.28 | 517.29 | 526.74 | 524.32 | 564,300 |
Jan 13, 2022 | 559.04 | 564.04 | 530.56 | 533.41 | 530.96 | 596,600 |
Jan 12, 2022 | 560.68 | 568.00 | 555.00 | 559.08 | 556.51 | 532,800 |
Jan 11, 2022 | 544.25 | 555.47 | 539.34 | 553.32 | 550.78 | 676,700 |
Jan 10, 2022 | 542.48 | 545.08 | 528.37 | 541.86 | 539.37 | 1,081,200 |
Jan 07, 2022 | 562.98 | 566.17 | 551.68 | 552.00 | 549.46 | 551,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |