Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 117.37 | 117.89 | 114.10 | 117.33 | 117.33 | 2,266,500 |
May 19, 2022 | 116.70 | 117.43 | 115.24 | 115.84 | 115.84 | 2,290,300 |
May 18, 2022 | 120.39 | 120.44 | 117.15 | 117.44 | 117.44 | 1,606,800 |
May 17, 2022 | 121.77 | 122.27 | 120.94 | 121.62 | 121.62 | 1,328,400 |
May 16, 2022 | 119.24 | 121.00 | 118.58 | 120.06 | 120.06 | 1,152,900 |
May 13, 2022 | 118.91 | 120.63 | 118.49 | 119.69 | 119.69 | 1,336,900 |
May 12, 2022 | 117.45 | 118.29 | 115.66 | 117.93 | 117.93 | 2,213,900 |
May 11, 2022 | 118.08 | 119.66 | 117.62 | 118.22 | 118.22 | 2,805,900 |
May 10, 2022 | 122.33 | 123.05 | 118.85 | 120.13 | 120.13 | 2,248,900 |
May 09, 2022 | 123.16 | 123.16 | 119.67 | 120.27 | 120.27 | 2,423,500 |
May 06, 2022 | 123.57 | 124.92 | 122.41 | 124.16 | 124.16 | 1,873,300 |
May 05, 2022 | 131.38 | 131.69 | 123.39 | 124.59 | 124.59 | 2,353,500 |
May 04, 2022 | 128.59 | 132.90 | 127.73 | 132.47 | 132.47 | 1,916,500 |
May 03, 2022 | 128.24 | 129.04 | 127.28 | 128.55 | 128.55 | 1,492,200 |
May 02, 2022 | 126.89 | 128.91 | 125.15 | 127.65 | 127.65 | 1,985,900 |
Apr 29, 2022 | 131.99 | 132.00 | 126.45 | 126.73 | 126.73 | 1,980,700 |
Apr 28, 2022 | 131.87 | 133.19 | 130.46 | 132.40 | 132.40 | 1,468,400 |
Apr 27, 2022 | 130.69 | 132.89 | 130.19 | 130.69 | 130.69 | 1,777,700 |
Apr 26, 2022 | 131.46 | 132.31 | 129.50 | 129.51 | 129.51 | 2,248,900 |
Apr 25, 2022 | 131.51 | 132.30 | 128.35 | 132.25 | 132.25 | 2,766,200 |
Apr 22, 2022 | 137.72 | 137.84 | 131.14 | 131.35 | 131.35 | 2,375,400 |
Apr 21, 2022 | 140.12 | 141.27 | 137.90 | 138.32 | 138.32 | 1,650,700 |
Apr 20, 2022 | 138.51 | 140.18 | 138.33 | 139.63 | 139.63 | 1,829,800 |
Apr 19, 2022 | 135.94 | 137.85 | 134.85 | 137.46 | 137.46 | 2,158,800 |
Apr 18, 2022 | 135.91 | 137.19 | 134.93 | 135.75 | 135.75 | 1,457,900 |
Apr 14, 2022 | 137.89 | 138.51 | 136.43 | 136.69 | 136.69 | 1,574,900 |
Apr 13, 2022 | 137.15 | 138.27 | 136.00 | 137.89 | 137.89 | 1,394,100 |
Apr 12, 2022 | 138.03 | 138.88 | 136.12 | 136.59 | 136.59 | 1,359,600 |
Apr 11, 2022 | 139.70 | 139.87 | 136.64 | 136.84 | 136.84 | 1,575,600 |
Apr 08, 2022 | 139.01 | 140.90 | 138.41 | 139.29 | 139.29 | 2,396,600 |
Apr 07, 2022 | 140.37 | 141.59 | 139.30 | 139.84 | 139.84 | 3,452,100 |
Apr 06, 2022 | 138.98 | 141.92 | 138.13 | 141.23 | 141.23 | 2,751,500 |
Apr 05, 2022 | 139.56 | 141.92 | 138.52 | 139.25 | 139.25 | 2,723,900 |
Apr 04, 2022 | 139.26 | 139.61 | 137.20 | 139.31 | 139.31 | 2,742,100 |
Apr 01, 2022 | 136.77 | 138.92 | 135.35 | 138.87 | 138.87 | 2,305,800 |
Mar 31, 2022 | 137.91 | 140.67 | 136.41 | 136.47 | 136.47 | 3,185,600 |
Mar 30, 2022 | 132.00 | 137.56 | 128.50 | 136.89 | 136.89 | 2,875,100 |
Mar 29, 2022 | 130.76 | 132.76 | 130.15 | 132.53 | 132.53 | 2,631,200 |
Mar 28, 2022 | 128.64 | 130.24 | 128.06 | 129.87 | 129.87 | 1,812,700 |
Mar 25, 2022 | 127.95 | 128.95 | 126.72 | 128.71 | 128.71 | 1,213,400 |
Mar 24, 2022 | 126.30 | 127.77 | 125.31 | 127.74 | 127.74 | 1,125,900 |
Mar 23, 2022 | 126.84 | 126.84 | 125.28 | 125.38 | 125.38 | 1,562,800 |
Mar 22, 2022 | 126.72 | 128.02 | 126.22 | 127.45 | 127.45 | 1,398,400 |
Mar 21, 2022 | 127.45 | 127.91 | 125.10 | 126.66 | 126.66 | 1,605,300 |
Mar 18, 2022 | 125.69 | 128.60 | 124.77 | 128.13 | 128.13 | 3,561,600 |
Mar 17, 2022 | 124.37 | 125.70 | 123.54 | 125.62 | 125.62 | 1,414,100 |
Mar 16, 2022 | 122.39 | 124.67 | 121.28 | 124.55 | 124.55 | 1,450,000 |
Mar 15, 2022 | 120.93 | 121.91 | 118.93 | 121.82 | 121.82 | 1,321,800 |
Mar 14, 2022 | 120.78 | 121.72 | 119.13 | 119.89 | 119.89 | 1,116,400 |
Mar 11, 2022 | 123.11 | 124.47 | 120.46 | 120.59 | 120.59 | 1,071,000 |
Mar 10, 2022 | 120.39 | 122.53 | 118.56 | 122.19 | 122.19 | 1,317,600 |
Mar 09, 2022 | 120.67 | 122.72 | 119.50 | 122.30 | 122.30 | 1,679,600 |
Mar 08, 2022 | 121.68 | 123.67 | 118.25 | 118.43 | 118.43 | 1,958,000 |
Mar 07, 2022 | 123.55 | 124.83 | 121.92 | 122.41 | 122.41 | 2,234,000 |
Mar 04, 2022 | 119.76 | 123.97 | 118.55 | 123.58 | 123.58 | 1,967,800 |
Mar 03, 2022 | 121.54 | 121.98 | 119.99 | 120.42 | 120.42 | 1,433,500 |
Mar 02, 2022 | 118.20 | 120.89 | 117.99 | 120.38 | 120.38 | 1,332,600 |
Mar 01, 2022 | 118.88 | 119.55 | 116.84 | 117.55 | 117.55 | 1,468,500 |
Feb 28, 2022 | 117.25 | 119.37 | 116.85 | 119.06 | 119.06 | 1,689,300 |
Feb 25, 2022 | 115.96 | 118.69 | 115.53 | 118.64 | 118.64 | 1,259,700 |
Feb 24, 2022 | 111.64 | 115.99 | 111.39 | 115.79 | 115.79 | 2,456,500 |
Feb 23, 2022 | 116.17 | 116.77 | 113.34 | 113.61 | 113.61 | 1,743,000 |
Feb 22, 2022 | 115.31 | 116.78 | 114.65 | 115.59 | 115.59 | 1,746,800 |
Feb 18, 2022 | 115.94 | 117.08 | 115.27 | 115.84 | 115.84 | 1,453,000 |
Feb 17, 2022 | 119.10 | 119.43 | 116.15 | 116.35 | 116.35 | 1,897,900 |
Feb 16, 2022 | 119.73 | 120.66 | 118.25 | 120.02 | 120.02 | 2,175,200 |
Feb 15, 2022 | 119.66 | 120.15 | 118.83 | 120.11 | 120.11 | 1,774,600 |
Feb 14, 2022 | 118.96 | 119.34 | 117.30 | 118.48 | 118.48 | 2,687,400 |
Feb 11, 2022 | 119.58 | 121.22 | 118.66 | 118.91 | 118.91 | 2,084,800 |
Feb 10, 2022 | 121.42 | 122.94 | 119.85 | 120.37 | 120.37 | 2,448,900 |
Feb 09, 2022 | 122.41 | 124.30 | 121.84 | 124.12 | 124.12 | 2,164,300 |
Feb 08, 2022 | 119.76 | 121.28 | 119.12 | 121.02 | 121.02 | 1,569,600 |
Feb 07, 2022 | 120.00 | 120.71 | 119.07 | 119.97 | 119.97 | 1,386,600 |
Feb 04, 2022 | 118.26 | 120.40 | 117.15 | 119.91 | 119.91 | 1,892,500 |
Feb 03, 2022 | 118.95 | 120.07 | 118.54 | 118.86 | 118.86 | 2,009,900 |
Feb 02, 2022 | 117.44 | 120.44 | 117.44 | 120.11 | 120.11 | 2,065,100 |
Feb 01, 2022 | 117.08 | 118.39 | 116.51 | 118.10 | 118.10 | 2,017,400 |
Jan 31, 2022 | 114.43 | 118.13 | 113.86 | 117.76 | 117.76 | 2,127,600 |
Jan 28, 2022 | 111.01 | 115.35 | 109.87 | 115.33 | 115.33 | 2,813,500 |
Jan 27, 2022 | 114.35 | 115.06 | 110.55 | 111.60 | 111.60 | 2,966,200 |
Jan 26, 2022 | 119.61 | 119.88 | 112.77 | 113.57 | 113.57 | 3,430,500 |
Jan 25, 2022 | 118.82 | 120.48 | 117.00 | 118.77 | 118.77 | 2,318,100 |
Jan 24, 2022 | 118.16 | 120.21 | 115.30 | 120.09 | 120.09 | 3,432,700 |
Jan 21, 2022 | 121.30 | 122.02 | 118.63 | 118.67 | 118.67 | 2,268,000 |
Jan 20, 2022 | 120.92 | 124.03 | 120.66 | 120.99 | 120.99 | 1,898,100 |
Jan 19, 2022 | 123.45 | 124.45 | 121.16 | 121.27 | 121.27 | 1,714,100 |
Jan 18, 2022 | 122.88 | 124.08 | 122.10 | 123.03 | 123.03 | 1,887,900 |
Jan 14, 2022 | 125.58 | 126.72 | 124.15 | 125.00 | 125.00 | 1,602,300 |
Jan 13, 2022 | 128.45 | 128.93 | 126.39 | 126.63 | 126.63 | 1,459,300 |
Jan 12, 2022 | 129.99 | 129.99 | 127.43 | 128.28 | 128.28 | 1,213,900 |
Jan 11, 2022 | 128.05 | 129.00 | 125.91 | 128.77 | 128.77 | 1,847,800 |
Jan 10, 2022 | 127.90 | 127.90 | 125.36 | 126.58 | 126.58 | 2,127,600 |
Jan 07, 2022 | 130.76 | 131.39 | 128.74 | 128.84 | 128.84 | 1,555,500 |
Jan 06, 2022 | 131.69 | 132.50 | 130.30 | 130.80 | 130.80 | 2,453,300 |
Jan 05, 2022 | 133.92 | 134.71 | 131.61 | 131.69 | 131.69 | 1,796,200 |
Jan 04, 2022 | 134.32 | 135.88 | 133.41 | 134.25 | 134.25 | 1,873,400 |
Jan 03, 2022 | 136.01 | 136.85 | 133.03 | 134.51 | 134.51 | 2,448,300 |
Dec 31, 2021 | 136.52 | 137.29 | 135.84 | 136.50 | 136.50 | 1,004,200 |
Dec 30, 2021 | 137.59 | 138.97 | 136.27 | 136.45 | 136.45 | 1,063,300 |
Dec 29, 2021 | 135.67 | 138.09 | 135.67 | 137.38 | 137.38 | 1,311,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |