Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 306.40 | 311.60 | 299.31 | 300.08 | 300.08 | 311,676 |
Jun 24, 2022 | 290.19 | 306.95 | 290.19 | 306.53 | 306.53 | 509,900 |
Jun 23, 2022 | 276.51 | 287.66 | 272.84 | 286.14 | 286.14 | 306,700 |
Jun 22, 2022 | 269.18 | 276.30 | 269.18 | 273.17 | 273.17 | 204,500 |
Jun 21, 2022 | 270.00 | 277.51 | 269.36 | 271.99 | 271.99 | 345,200 |
Jun 17, 2022 | 261.54 | 269.17 | 261.54 | 264.83 | 264.83 | 653,100 |
Jun 16, 2022 | 265.78 | 267.81 | 255.82 | 259.97 | 259.97 | 478,200 |
Jun 15, 2022 | 274.82 | 279.19 | 267.01 | 273.82 | 273.82 | 355,600 |
Jun 14, 2022 | 269.23 | 274.05 | 267.47 | 270.45 | 270.45 | 358,500 |
Jun 13, 2022 | 281.36 | 287.25 | 268.17 | 268.50 | 268.50 | 381,900 |
Jun 10, 2022 | 297.86 | 298.79 | 286.11 | 294.39 | 294.39 | 363,800 |
Jun 09, 2022 | 309.93 | 314.26 | 302.00 | 302.40 | 302.40 | 390,300 |
Jun 08, 2022 | 308.65 | 313.40 | 304.95 | 312.00 | 312.00 | 402,800 |
Jun 07, 2022 | 299.46 | 309.74 | 297.34 | 307.31 | 307.31 | 252,600 |
Jun 06, 2022 | 302.54 | 304.60 | 295.85 | 302.01 | 302.01 | 404,000 |
Jun 03, 2022 | 295.73 | 302.36 | 294.27 | 298.52 | 298.52 | 319,300 |
Jun 02, 2022 | 282.27 | 303.35 | 282.18 | 303.10 | 303.10 | 368,500 |
Jun 01, 2022 | 288.60 | 294.49 | 281.56 | 282.18 | 282.18 | 351,000 |
May 31, 2022 | 293.74 | 295.27 | 281.20 | 284.34 | 284.34 | 551,800 |
May 27, 2022 | 285.54 | 294.39 | 285.54 | 294.28 | 294.28 | 385,100 |
May 26, 2022 | 275.73 | 281.84 | 273.31 | 281.69 | 281.69 | 376,500 |
May 25, 2022 | 265.99 | 278.42 | 265.99 | 274.86 | 274.86 | 311,700 |
May 24, 2022 | 269.67 | 271.81 | 264.55 | 266.69 | 266.69 | 660,200 |
May 23, 2022 | 276.44 | 279.41 | 266.06 | 274.38 | 274.38 | 362,800 |
May 20, 2022 | 274.00 | 277.41 | 264.85 | 276.79 | 276.79 | 526,200 |
May 19, 2022 | 268.56 | 278.63 | 265.54 | 269.66 | 269.66 | 428,100 |
May 18, 2022 | 277.46 | 278.98 | 265.03 | 268.94 | 268.94 | 301,800 |
May 17, 2022 | 288.43 | 291.48 | 274.70 | 281.64 | 281.64 | 343,300 |
May 16, 2022 | 285.00 | 290.66 | 279.15 | 279.81 | 279.81 | 384,100 |
May 13, 2022 | 280.00 | 292.11 | 280.00 | 288.56 | 288.56 | 432,000 |
May 12, 2022 | 261.32 | 280.41 | 259.95 | 274.99 | 274.99 | 734,700 |
May 11, 2022 | 279.97 | 286.50 | 264.48 | 266.14 | 266.14 | 533,800 |
May 10, 2022 | 287.09 | 293.33 | 272.18 | 283.98 | 283.98 | 700,300 |
May 09, 2022 | 287.29 | 287.29 | 273.39 | 280.17 | 280.17 | 601,100 |
May 06, 2022 | 295.27 | 301.84 | 278.61 | 295.24 | 295.24 | 604,600 |
May 05, 2022 | 322.48 | 324.04 | 296.71 | 301.05 | 301.05 | 626,600 |
May 04, 2022 | 306.10 | 329.93 | 292.11 | 328.20 | 328.20 | 1,346,700 |
May 03, 2022 | 292.38 | 297.01 | 282.74 | 288.46 | 288.46 | 825,800 |
May 02, 2022 | 282.89 | 292.97 | 278.37 | 292.72 | 292.72 | 534,700 |
Apr 29, 2022 | 293.13 | 298.02 | 280.96 | 281.47 | 281.47 | 601,500 |
Apr 28, 2022 | 289.24 | 297.68 | 281.52 | 295.34 | 295.34 | 712,300 |
Apr 27, 2022 | 285.02 | 294.81 | 282.07 | 282.31 | 282.31 | 467,100 |
Apr 26, 2022 | 298.88 | 300.27 | 284.79 | 284.80 | 284.80 | 483,500 |
Apr 25, 2022 | 293.34 | 306.22 | 293.34 | 303.46 | 303.46 | 474,200 |
Apr 22, 2022 | 305.22 | 307.06 | 295.48 | 295.97 | 295.97 | 303,700 |
Apr 21, 2022 | 316.49 | 319.97 | 303.02 | 303.89 | 303.89 | 341,600 |
Apr 20, 2022 | 321.08 | 321.86 | 310.43 | 311.90 | 311.90 | 269,100 |
Apr 19, 2022 | 308.90 | 319.94 | 307.15 | 318.97 | 318.97 | 406,000 |
Apr 18, 2022 | 316.70 | 317.27 | 300.28 | 308.45 | 308.45 | 661,100 |
Apr 14, 2022 | 327.47 | 327.47 | 317.62 | 319.36 | 319.36 | 293,000 |
Apr 13, 2022 | 317.63 | 327.61 | 317.06 | 325.08 | 325.08 | 318,900 |
Apr 12, 2022 | 322.04 | 331.39 | 316.66 | 317.45 | 317.45 | 350,800 |
Apr 11, 2022 | 320.72 | 323.19 | 315.34 | 316.73 | 316.73 | 400,100 |
Apr 08, 2022 | 326.13 | 328.38 | 321.70 | 323.69 | 323.69 | 743,200 |
Apr 07, 2022 | 333.37 | 341.86 | 322.99 | 328.07 | 328.07 | 744,500 |
Apr 06, 2022 | 346.65 | 348.16 | 333.59 | 335.05 | 335.05 | 438,300 |
Apr 05, 2022 | 358.18 | 359.19 | 348.24 | 354.15 | 354.15 | 327,500 |
Apr 04, 2022 | 353.15 | 363.80 | 352.35 | 358.64 | 358.64 | 242,400 |
Apr 01, 2022 | 346.98 | 352.72 | 343.71 | 350.98 | 350.98 | 388,600 |
Mar 31, 2022 | 350.35 | 355.39 | 346.38 | 346.38 | 346.38 | 398,200 |
Mar 30, 2022 | 355.07 | 356.46 | 345.55 | 347.26 | 347.26 | 419,200 |
Mar 29, 2022 | 356.11 | 363.48 | 350.70 | 359.71 | 359.71 | 326,400 |
Mar 28, 2022 | 342.23 | 349.41 | 339.06 | 348.07 | 348.07 | 194,800 |
Mar 25, 2022 | 349.85 | 351.06 | 333.38 | 341.26 | 341.26 | 331,500 |
Mar 24, 2022 | 345.47 | 348.98 | 338.52 | 348.85 | 348.85 | 207,600 |
Mar 23, 2022 | 354.44 | 354.44 | 343.22 | 344.28 | 344.28 | 359,400 |
Mar 22, 2022 | 351.46 | 364.64 | 347.82 | 357.24 | 357.24 | 413,800 |
Mar 21, 2022 | 355.38 | 360.00 | 346.03 | 351.87 | 351.87 | 465,200 |
Mar 18, 2022 | 341.46 | 361.50 | 341.08 | 359.02 | 359.02 | 758,800 |
Mar 17, 2022 | 324.41 | 344.14 | 320.95 | 343.11 | 343.11 | 622,100 |
Mar 16, 2022 | 309.23 | 327.63 | 309.22 | 327.22 | 327.22 | 487,100 |
Mar 15, 2022 | 300.00 | 306.16 | 297.66 | 306.01 | 306.01 | 373,700 |
Mar 14, 2022 | 300.99 | 310.66 | 293.53 | 297.66 | 297.66 | 324,000 |
Mar 11, 2022 | 314.42 | 314.42 | 302.55 | 303.22 | 303.22 | 283,400 |
Mar 10, 2022 | 303.76 | 310.47 | 301.71 | 309.67 | 309.67 | 345,300 |
Mar 09, 2022 | 303.25 | 315.60 | 299.79 | 311.21 | 311.21 | 258,400 |
Mar 08, 2022 | 298.23 | 303.61 | 283.91 | 294.58 | 294.58 | 614,200 |
Mar 07, 2022 | 321.22 | 324.87 | 301.09 | 301.34 | 301.34 | 458,700 |
Mar 04, 2022 | 325.45 | 331.78 | 310.22 | 318.54 | 318.54 | 416,900 |
Mar 03, 2022 | 341.57 | 341.57 | 321.95 | 323.95 | 323.95 | 258,600 |
Mar 02, 2022 | 339.31 | 339.31 | 328.85 | 338.20 | 338.20 | 274,400 |
Mar 01, 2022 | 340.67 | 344.18 | 332.28 | 334.60 | 334.60 | 409,200 |
Feb 28, 2022 | 335.40 | 342.72 | 333.93 | 339.21 | 339.21 | 512,600 |
Feb 25, 2022 | 327.74 | 336.41 | 320.00 | 335.64 | 335.64 | 623,500 |
Feb 24, 2022 | 303.18 | 328.42 | 302.53 | 324.50 | 324.50 | 967,200 |
Feb 23, 2022 | 323.75 | 326.60 | 314.29 | 314.89 | 314.89 | 426,300 |
Feb 22, 2022 | 316.08 | 326.50 | 314.42 | 320.68 | 320.68 | 387,800 |
Feb 18, 2022 | 329.70 | 329.70 | 314.93 | 318.57 | 318.57 | 378,100 |
Feb 17, 2022 | 339.98 | 341.45 | 327.18 | 327.72 | 327.72 | 351,100 |
Feb 16, 2022 | 341.30 | 345.27 | 331.31 | 344.48 | 344.48 | 569,000 |
Feb 15, 2022 | 350.65 | 354.90 | 344.81 | 348.19 | 348.19 | 340,200 |
Feb 14, 2022 | 347.02 | 352.08 | 343.26 | 345.72 | 345.72 | 498,600 |
Feb 11, 2022 | 361.93 | 368.91 | 345.26 | 349.56 | 349.56 | 720,500 |
Feb 10, 2022 | 353.93 | 371.33 | 352.24 | 364.39 | 364.39 | 722,200 |
Feb 09, 2022 | 366.21 | 367.45 | 350.02 | 364.94 | 364.94 | 1,263,600 |
Feb 08, 2022 | 326.36 | 336.85 | 325.13 | 335.01 | 335.01 | 817,400 |
Feb 07, 2022 | 326.35 | 334.93 | 323.45 | 328.58 | 328.58 | 697,600 |
Feb 04, 2022 | 318.21 | 329.88 | 310.01 | 325.76 | 325.76 | 422,200 |
Feb 03, 2022 | 317.04 | 322.19 | 314.01 | 314.68 | 314.68 | 411,900 |
Feb 02, 2022 | 337.22 | 337.83 | 323.00 | 325.56 | 325.56 | 344,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |