Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 266.11 | 268.33 | 262.46 | 266.82 | 266.82 | 28,806,100 |
May 16, 2022 | 259.96 | 265.82 | 255.78 | 261.50 | 261.50 | 32,550,900 |
May 13, 2022 | 257.35 | 263.04 | 255.35 | 261.12 | 261.12 | 34,893,400 |
May 12, 2022 | 257.69 | 259.88 | 250.02 | 255.35 | 255.35 | 51,033,800 |
May 11, 2022 | 265.68 | 271.36 | 259.30 | 260.55 | 260.55 | 48,975,900 |
May 10, 2022 | 271.69 | 273.75 | 265.07 | 269.50 | 269.50 | 39,336,400 |
May 09, 2022 | 270.06 | 272.36 | 263.32 | 264.58 | 264.58 | 47,726,000 |
May 06, 2022 | 274.81 | 279.25 | 271.27 | 274.73 | 274.73 | 37,748,300 |
May 05, 2022 | 285.54 | 286.35 | 274.34 | 277.35 | 277.35 | 43,260,400 |
May 04, 2022 | 282.59 | 290.88 | 276.73 | 289.98 | 289.98 | 33,599,300 |
May 03, 2022 | 283.96 | 284.13 | 280.15 | 281.78 | 281.78 | 25,978,600 |
May 02, 2022 | 277.71 | 284.94 | 276.22 | 284.47 | 284.47 | 35,151,100 |
Apr 29, 2022 | 288.61 | 289.88 | 276.50 | 277.52 | 277.52 | 37,025,000 |
Apr 28, 2022 | 285.19 | 290.98 | 281.46 | 289.63 | 289.63 | 33,646,600 |
Apr 27, 2022 | 282.10 | 290.97 | 279.16 | 283.22 | 283.22 | 63,477,700 |
Apr 26, 2022 | 277.50 | 278.36 | 270.00 | 270.22 | 270.22 | 46,518,400 |
Apr 25, 2022 | 273.29 | 281.11 | 270.77 | 280.72 | 280.72 | 35,678,900 |
Apr 22, 2022 | 281.68 | 283.20 | 273.38 | 274.03 | 274.03 | 29,405,800 |
Apr 21, 2022 | 288.58 | 293.30 | 280.06 | 280.81 | 280.81 | 29,454,600 |
Apr 20, 2022 | 289.40 | 289.70 | 285.37 | 286.36 | 286.36 | 22,906,700 |
Apr 19, 2022 | 279.38 | 286.17 | 278.41 | 285.30 | 285.30 | 22,297,700 |
Apr 18, 2022 | 278.91 | 282.46 | 278.34 | 280.52 | 280.52 | 20,778,000 |
Apr 14, 2022 | 288.09 | 288.31 | 279.32 | 279.83 | 279.83 | 28,221,600 |
Apr 13, 2022 | 282.73 | 288.58 | 281.30 | 287.62 | 287.62 | 21,907,200 |
Apr 12, 2022 | 289.24 | 290.74 | 280.49 | 282.06 | 282.06 | 30,966,700 |
Apr 11, 2022 | 291.79 | 292.61 | 285.00 | 285.26 | 285.26 | 34,569,300 |
Apr 08, 2022 | 300.44 | 301.12 | 296.28 | 296.97 | 296.97 | 24,361,900 |
Apr 07, 2022 | 296.66 | 303.65 | 296.35 | 301.37 | 301.37 | 31,411,200 |
Apr 06, 2022 | 305.19 | 307.00 | 296.71 | 299.50 | 299.50 | 40,110,400 |
Apr 05, 2022 | 313.27 | 314.87 | 309.87 | 310.88 | 310.88 | 23,156,700 |
Apr 04, 2022 | 310.09 | 315.11 | 309.71 | 314.97 | 314.97 | 24,289,600 |
Apr 01, 2022 | 309.37 | 310.13 | 305.54 | 309.42 | 309.42 | 27,110,500 |
Mar 31, 2022 | 313.90 | 315.14 | 307.89 | 308.31 | 308.31 | 33,422,100 |
Mar 30, 2022 | 313.76 | 315.95 | 311.58 | 313.86 | 313.86 | 28,163,600 |
Mar 29, 2022 | 313.91 | 315.82 | 309.05 | 315.41 | 315.41 | 30,393,400 |
Mar 28, 2022 | 304.33 | 310.80 | 304.33 | 310.70 | 310.70 | 29,578,200 |
Mar 25, 2022 | 305.23 | 305.50 | 299.29 | 303.68 | 303.68 | 22,566,500 |
Mar 24, 2022 | 299.14 | 304.20 | 298.32 | 304.10 | 304.10 | 24,484,500 |
Mar 23, 2022 | 300.51 | 303.23 | 297.72 | 299.49 | 299.49 | 25,715,400 |
Mar 22, 2022 | 299.80 | 305.00 | 298.77 | 304.06 | 304.06 | 27,599,700 |
Mar 21, 2022 | 298.89 | 300.14 | 294.90 | 299.16 | 299.16 | 28,351,200 |
Mar 18, 2022 | 295.37 | 301.00 | 292.73 | 300.43 | 300.43 | 43,390,600 |
Mar 17, 2022 | 293.29 | 295.61 | 289.37 | 295.22 | 295.22 | 30,816,600 |
Mar 16, 2022 | 289.11 | 294.57 | 283.20 | 294.39 | 294.39 | 37,826,300 |
Mar 15, 2022 | 280.35 | 287.82 | 278.73 | 287.15 | 287.15 | 34,245,100 |
Mar 14, 2022 | 280.34 | 285.40 | 275.82 | 276.44 | 276.44 | 30,660,700 |
Mar 11, 2022 | 287.96 | 289.51 | 279.43 | 280.07 | 280.07 | 27,209,300 |
Mar 10, 2022 | 283.02 | 286.60 | 280.58 | 285.59 | 285.59 | 30,628,000 |
Mar 09, 2022 | 283.44 | 289.60 | 280.78 | 288.50 | 288.50 | 35,204,500 |
Mar 08, 2022 | 277.80 | 283.96 | 270.00 | 275.85 | 275.85 | 48,159,500 |
Mar 07, 2022 | 288.53 | 289.69 | 278.53 | 278.91 | 278.91 | 43,157,200 |
Mar 04, 2022 | 294.29 | 295.66 | 287.17 | 289.86 | 289.86 | 32,356,500 |
Mar 03, 2022 | 302.89 | 303.13 | 294.05 | 295.92 | 295.92 | 27,314,500 |
Mar 02, 2022 | 295.36 | 301.47 | 293.70 | 300.19 | 300.19 | 31,873,000 |
Mar 01, 2022 | 296.40 | 299.97 | 292.15 | 294.95 | 294.95 | 31,217,800 |
Feb 28, 2022 | 294.31 | 299.14 | 293.00 | 298.79 | 298.79 | 34,627,500 |
Feb 25, 2022 | 295.14 | 297.63 | 291.65 | 297.31 | 297.31 | 32,546,700 |
Feb 24, 2022 | 272.51 | 295.16 | 271.52 | 294.59 | 294.59 | 56,989,700 |
Feb 23, 2022 | 290.18 | 291.70 | 280.10 | 280.27 | 280.27 | 37,811,200 |
Feb 22, 2022 | 285.00 | 291.54 | 284.50 | 287.72 | 287.72 | 41,736,100 |
Feb 18, 2022 | 293.05 | 293.86 | 286.31 | 287.93 | 287.93 | 34,264,000 |
Feb 17, 2022 | 296.36 | 296.80 | 290.00 | 290.73 | 290.73 | 32,461,600 |
Feb 16, 2022 | 298.37 | 300.87 | 293.68 | 299.50 | 299.50 | 29,982,100 |
Feb 16, 2022 | 0.62 Dividend | |||||
Feb 15, 2022 | 300.01 | 300.80 | 297.02 | 300.47 | 299.85 | 27,058,300 |
Feb 14, 2022 | 293.77 | 296.76 | 291.35 | 295.00 | 294.39 | 36,359,500 |
Feb 11, 2022 | 303.19 | 304.29 | 294.22 | 295.04 | 294.43 | 39,175,600 |
Feb 10, 2022 | 304.04 | 309.12 | 300.70 | 302.38 | 301.76 | 45,386,200 |
Feb 09, 2022 | 309.87 | 311.93 | 307.39 | 311.21 | 310.57 | 31,284,700 |
Feb 08, 2022 | 301.25 | 305.56 | 299.95 | 304.56 | 303.93 | 32,421,200 |
Feb 07, 2022 | 306.17 | 307.84 | 299.90 | 300.95 | 300.33 | 28,533,300 |
Feb 04, 2022 | 300.21 | 308.80 | 299.97 | 305.94 | 305.31 | 35,096,500 |
Feb 03, 2022 | 309.49 | 311.23 | 299.96 | 301.25 | 300.63 | 43,730,000 |
Feb 02, 2022 | 309.63 | 315.12 | 308.88 | 313.46 | 312.81 | 36,636,000 |
Feb 01, 2022 | 310.41 | 310.63 | 305.13 | 308.76 | 308.12 | 40,950,400 |
Jan 31, 2022 | 308.95 | 312.38 | 306.37 | 310.98 | 310.34 | 46,444,500 |
Jan 28, 2022 | 300.23 | 308.48 | 294.45 | 308.26 | 307.62 | 49,743,700 |
Jan 27, 2022 | 302.66 | 307.30 | 297.93 | 299.84 | 299.22 | 53,481,300 |
Jan 26, 2022 | 307.99 | 308.50 | 293.03 | 296.71 | 296.10 | 90,428,900 |
Jan 25, 2022 | 291.52 | 294.99 | 285.17 | 288.49 | 287.89 | 72,848,600 |
Jan 24, 2022 | 292.20 | 297.11 | 276.05 | 296.37 | 295.76 | 85,731,500 |
Jan 21, 2022 | 302.69 | 304.11 | 295.61 | 296.03 | 295.42 | 57,984,400 |
Jan 20, 2022 | 309.07 | 311.65 | 301.14 | 301.60 | 300.98 | 35,380,700 |
Jan 19, 2022 | 306.29 | 313.91 | 302.70 | 303.33 | 302.70 | 45,933,900 |
Jan 18, 2022 | 304.07 | 309.80 | 301.74 | 302.65 | 302.03 | 42,333,200 |
Jan 14, 2022 | 304.25 | 310.82 | 303.75 | 310.20 | 309.56 | 39,846,400 |
Jan 13, 2022 | 320.47 | 320.88 | 304.00 | 304.80 | 304.17 | 45,366,000 |
Jan 12, 2022 | 319.67 | 323.41 | 317.08 | 318.27 | 317.61 | 34,372,200 |
Jan 11, 2022 | 313.38 | 316.61 | 309.89 | 314.98 | 314.33 | 29,386,800 |
Jan 10, 2022 | 309.49 | 314.72 | 304.69 | 314.27 | 313.62 | 44,289,500 |
Jan 07, 2022 | 314.15 | 316.50 | 310.09 | 314.04 | 313.39 | 32,720,000 |
Jan 06, 2022 | 313.15 | 318.70 | 311.49 | 313.88 | 313.23 | 39,646,100 |
Jan 05, 2022 | 325.86 | 326.07 | 315.98 | 316.38 | 315.73 | 40,054,300 |
Jan 04, 2022 | 334.83 | 335.20 | 326.12 | 329.01 | 328.33 | 32,674,300 |
Jan 03, 2022 | 335.35 | 338.00 | 329.78 | 334.75 | 334.06 | 28,865,100 |
Dec 31, 2021 | 338.51 | 339.36 | 335.85 | 336.32 | 335.63 | 18,000,800 |
Dec 30, 2021 | 341.91 | 343.13 | 338.82 | 339.32 | 338.62 | 15,994,500 |
Dec 29, 2021 | 341.30 | 344.30 | 339.68 | 341.95 | 341.24 | 15,042,000 |
Dec 28, 2021 | 343.15 | 343.81 | 340.32 | 341.25 | 340.55 | 15,661,500 |
Dec 27, 2021 | 335.46 | 342.48 | 335.43 | 342.45 | 341.74 | 19,947,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |