Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 146.97 | 148.72 | 146.63 | 148.72 | 148.72 | 6,027,800 |
May 26, 2022 | 146.48 | 147.38 | 145.04 | 146.48 | 146.48 | 5,702,600 |
May 25, 2022 | 147.11 | 147.14 | 143.50 | 145.21 | 145.21 | 8,217,800 |
May 24, 2022 | 144.89 | 147.94 | 144.82 | 147.63 | 147.63 | 7,207,400 |
May 23, 2022 | 142.84 | 145.63 | 142.08 | 145.05 | 145.05 | 7,134,500 |
May 20, 2022 | 142.15 | 142.45 | 139.18 | 141.79 | 141.79 | 7,785,900 |
May 19, 2022 | 143.41 | 143.42 | 140.60 | 141.70 | 141.70 | 9,694,100 |
May 18, 2022 | 154.67 | 154.76 | 144.54 | 145.04 | 145.04 | 9,670,700 |
May 17, 2022 | 155.13 | 156.75 | 153.07 | 154.68 | 154.68 | 6,509,100 |
May 16, 2022 | 153.47 | 155.90 | 152.03 | 155.12 | 155.12 | 5,971,000 |
May 13, 2022 | 152.58 | 153.73 | 150.42 | 153.62 | 153.62 | 5,675,200 |
May 12, 2022 | 153.52 | 153.61 | 149.88 | 151.99 | 151.99 | 9,600,800 |
May 11, 2022 | 154.03 | 155.90 | 152.35 | 152.61 | 152.61 | 7,692,200 |
May 10, 2022 | 155.55 | 156.62 | 153.94 | 154.79 | 154.79 | 7,447,400 |
May 09, 2022 | 153.96 | 156.76 | 152.75 | 155.61 | 155.61 | 8,540,800 |
May 06, 2022 | 154.77 | 156.24 | 153.87 | 156.00 | 156.00 | 7,303,500 |
May 05, 2022 | 156.30 | 157.29 | 153.14 | 154.46 | 154.46 | 8,217,100 |
May 04, 2022 | 155.83 | 157.55 | 155.15 | 157.36 | 157.36 | 7,771,000 |
May 03, 2022 | 158.22 | 158.99 | 155.01 | 156.21 | 156.21 | 10,344,000 |
May 02, 2022 | 161.60 | 162.00 | 156.19 | 158.38 | 158.38 | 10,351,600 |
Apr 29, 2022 | 162.47 | 162.95 | 160.20 | 160.55 | 160.55 | 10,636,000 |
Apr 28, 2022 | 160.54 | 163.71 | 159.27 | 163.41 | 163.41 | 9,306,800 |
Apr 27, 2022 | 160.21 | 161.45 | 159.11 | 159.36 | 159.36 | 6,754,900 |
Apr 26, 2022 | 162.68 | 163.64 | 159.75 | 159.79 | 159.79 | 7,769,500 |
Apr 25, 2022 | 161.70 | 163.29 | 159.80 | 162.55 | 162.55 | 6,986,800 |
Apr 22, 2022 | 163.24 | 163.52 | 160.91 | 161.25 | 161.25 | 9,394,600 |
Apr 21, 2022 | 163.82 | 164.90 | 162.43 | 162.61 | 162.61 | 9,365,700 |
Apr 20, 2022 | 160.50 | 164.48 | 160.00 | 163.65 | 163.65 | 10,196,100 |
Apr 19, 2022 | 156.77 | 160.03 | 156.30 | 159.41 | 159.41 | 7,897,000 |
Apr 18, 2022 | 158.48 | 158.98 | 156.53 | 157.06 | 157.06 | 6,034,500 |
Apr 14, 2022 | 159.98 | 160.30 | 158.45 | 158.57 | 158.57 | 7,806,500 |
Apr 13, 2022 | 159.08 | 160.41 | 158.71 | 159.46 | 159.46 | 5,247,700 |
Apr 12, 2022 | 159.31 | 160.63 | 158.70 | 159.01 | 159.01 | 7,221,500 |
Apr 11, 2022 | 159.95 | 161.21 | 158.63 | 159.49 | 159.49 | 6,158,400 |
Apr 08, 2022 | 159.70 | 160.53 | 158.92 | 160.10 | 160.10 | 6,045,400 |
Apr 07, 2022 | 157.87 | 159.39 | 156.97 | 158.86 | 158.86 | 6,889,700 |
Apr 06, 2022 | 154.42 | 157.29 | 153.94 | 156.83 | 156.83 | 8,884,700 |
Apr 05, 2022 | 153.61 | 157.37 | 153.54 | 154.62 | 154.62 | 7,653,000 |
Apr 04, 2022 | 153.81 | 154.35 | 151.26 | 154.08 | 154.08 | 5,992,000 |
Apr 01, 2022 | 153.52 | 155.46 | 152.06 | 155.09 | 155.09 | 5,742,600 |
Mar 31, 2022 | 154.10 | 154.34 | 152.40 | 152.80 | 152.80 | 7,538,600 |
Mar 30, 2022 | 152.50 | 154.43 | 151.94 | 154.39 | 154.39 | 5,779,300 |
Mar 29, 2022 | 155.37 | 156.47 | 154.02 | 155.46 | 155.46 | 5,643,400 |
Mar 28, 2022 | 153.64 | 153.90 | 152.63 | 153.88 | 153.88 | 4,234,000 |
Mar 25, 2022 | 151.63 | 153.92 | 151.51 | 152.83 | 152.83 | 5,047,700 |
Mar 24, 2022 | 150.89 | 151.56 | 150.16 | 151.08 | 151.08 | 4,203,100 |
Mar 23, 2022 | 152.20 | 153.01 | 150.69 | 150.82 | 150.82 | 5,531,900 |
Mar 22, 2022 | 153.43 | 153.60 | 150.52 | 151.88 | 151.88 | 7,292,100 |
Mar 21, 2022 | 150.44 | 151.42 | 149.24 | 150.72 | 150.72 | 6,937,500 |
Mar 18, 2022 | 150.87 | 150.87 | 148.24 | 150.15 | 150.15 | 15,570,300 |
Mar 17, 2022 | 149.99 | 150.47 | 148.50 | 150.23 | 150.23 | 6,003,800 |
Mar 16, 2022 | 150.63 | 151.79 | 148.04 | 149.76 | 149.76 | 6,908,900 |
Mar 15, 2022 | 147.01 | 150.54 | 146.89 | 150.27 | 150.27 | 9,868,400 |
Mar 14, 2022 | 144.45 | 146.04 | 143.35 | 145.05 | 145.05 | 7,964,600 |
Mar 11, 2022 | 145.40 | 146.16 | 143.03 | 143.22 | 143.22 | 7,086,100 |
Mar 10, 2022 | 147.80 | 148.28 | 143.94 | 144.94 | 144.94 | 9,221,000 |
Mar 09, 2022 | 148.83 | 150.47 | 147.81 | 148.77 | 148.77 | 7,044,100 |
Mar 08, 2022 | 152.18 | 152.95 | 146.58 | 146.79 | 146.79 | 9,517,200 |
Mar 07, 2022 | 154.49 | 154.52 | 151.14 | 152.84 | 152.84 | 8,374,500 |
Mar 04, 2022 | 153.12 | 155.35 | 152.55 | 155.14 | 155.14 | 8,639,100 |
Mar 03, 2022 | 153.77 | 155.86 | 153.77 | 154.36 | 154.36 | 7,451,200 |
Mar 02, 2022 | 152.96 | 155.08 | 152.60 | 153.79 | 153.79 | 6,111,300 |
Mar 01, 2022 | 154.31 | 155.40 | 152.34 | 153.31 | 153.31 | 8,311,900 |
Feb 28, 2022 | 156.29 | 157.19 | 153.82 | 155.89 | 155.89 | 8,669,200 |
Feb 25, 2022 | 152.33 | 158.94 | 152.25 | 158.24 | 158.24 | 8,888,800 |
Feb 24, 2022 | 155.64 | 155.98 | 150.56 | 151.76 | 151.76 | 13,145,100 |
Feb 23, 2022 | 158.30 | 158.60 | 155.60 | 155.96 | 155.96 | 6,273,000 |
Feb 22, 2022 | 160.11 | 160.88 | 156.66 | 157.93 | 157.93 | 8,179,500 |
Feb 18, 2022 | 159.50 | 161.06 | 158.82 | 159.90 | 159.90 | 8,063,200 |
Feb 17, 2022 | 158.38 | 160.38 | 157.35 | 159.82 | 159.82 | 7,925,500 |
Feb 16, 2022 | 156.83 | 158.78 | 156.27 | 158.01 | 158.01 | 9,315,700 |
Feb 15, 2022 | 157.77 | 159.32 | 156.11 | 156.82 | 156.82 | 6,659,200 |
Feb 14, 2022 | 156.14 | 157.06 | 153.36 | 156.74 | 156.74 | 9,472,200 |
Feb 11, 2022 | 158.01 | 158.58 | 155.58 | 156.29 | 156.29 | 9,341,400 |
Feb 10, 2022 | 159.09 | 159.50 | 156.65 | 157.17 | 157.17 | 7,033,000 |
Feb 09, 2022 | 160.36 | 160.64 | 159.27 | 159.60 | 159.60 | 8,077,400 |
Feb 08, 2022 | 161.12 | 161.27 | 159.65 | 159.96 | 159.96 | 5,048,700 |
Feb 07, 2022 | 161.87 | 162.26 | 159.67 | 160.32 | 160.32 | 6,430,500 |
Feb 04, 2022 | 163.13 | 164.49 | 161.41 | 161.53 | 161.53 | 8,959,900 |
Feb 03, 2022 | 161.98 | 164.98 | 161.62 | 164.14 | 164.14 | 10,474,500 |
Feb 02, 2022 | 160.14 | 162.84 | 159.47 | 162.60 | 162.60 | 7,558,800 |
Feb 01, 2022 | 160.79 | 161.30 | 157.73 | 159.74 | 159.74 | 6,284,100 |
Jan 31, 2022 | 159.35 | 160.65 | 158.87 | 160.45 | 160.45 | 8,950,100 |
Jan 28, 2022 | 158.61 | 160.95 | 157.32 | 160.50 | 160.50 | 9,494,200 |
Jan 27, 2022 | 158.73 | 161.35 | 158.58 | 159.13 | 159.13 | 9,083,000 |
Jan 26, 2022 | 157.34 | 159.57 | 156.38 | 158.15 | 158.15 | 10,707,100 |
Jan 25, 2022 | 160.45 | 161.30 | 157.89 | 159.54 | 159.54 | 9,369,600 |
Jan 24, 2022 | 163.43 | 164.12 | 158.72 | 161.30 | 161.30 | 14,838,100 |
Jan 21, 2022 | 163.00 | 165.35 | 162.10 | 162.62 | 162.62 | 10,900,400 |
Jan 20, 2022 | 160.12 | 164.33 | 160.12 | 162.00 | 162.00 | 10,799,100 |
Jan 20, 2022 | 0.8698 Dividend | |||||
Jan 19, 2022 | 157.61 | 164.19 | 156.97 | 162.00 | 161.13 | 14,088,300 |
Jan 18, 2022 | 158.53 | 158.53 | 156.04 | 156.73 | 155.89 | 10,988,400 |
Jan 14, 2022 | 158.07 | 160.49 | 157.56 | 159.81 | 158.95 | 10,708,000 |
Jan 13, 2022 | 159.31 | 159.45 | 157.78 | 158.29 | 157.44 | 6,551,000 |
Jan 12, 2022 | 158.26 | 159.36 | 157.83 | 159.01 | 158.16 | 7,127,500 |
Jan 11, 2022 | 160.22 | 160.22 | 156.91 | 158.66 | 157.81 | 11,957,900 |
Jan 10, 2022 | 162.51 | 163.12 | 160.17 | 160.52 | 159.66 | 8,055,000 |
Jan 07, 2022 | 163.13 | 163.53 | 161.95 | 162.74 | 161.87 | 6,098,500 |
Jan 06, 2022 | 164.34 | 165.20 | 162.61 | 162.83 | 161.96 | 7,556,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |