Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 188.09 | 192.63 | 188.02 | 191.04 | 191.04 | 269,100 |
May 24, 2022 | 190.33 | 191.28 | 188.61 | 190.52 | 190.52 | 302,600 |
May 23, 2022 | 188.53 | 190.84 | 186.96 | 189.66 | 189.66 | 405,500 |
May 20, 2022 | 192.05 | 193.20 | 184.63 | 189.48 | 189.48 | 643,700 |
May 19, 2022 | 183.50 | 190.02 | 183.18 | 188.44 | 188.44 | 666,600 |
May 18, 2022 | 188.38 | 189.00 | 181.67 | 183.17 | 183.17 | 882,300 |
May 17, 2022 | 191.60 | 193.36 | 190.18 | 192.37 | 192.37 | 808,700 |
May 16, 2022 | 192.51 | 192.51 | 186.97 | 187.61 | 187.61 | 599,700 |
May 13, 2022 | 191.03 | 196.22 | 190.20 | 193.91 | 193.91 | 494,100 |
May 12, 2022 | 185.50 | 190.80 | 183.97 | 188.99 | 188.99 | 628,900 |
May 11, 2022 | 190.12 | 195.13 | 188.33 | 188.50 | 188.50 | 519,200 |
May 10, 2022 | 194.45 | 194.88 | 187.73 | 190.71 | 190.71 | 909,600 |
May 09, 2022 | 192.91 | 194.11 | 190.35 | 190.56 | 190.56 | 597,900 |
May 06, 2022 | 199.09 | 200.45 | 194.70 | 197.86 | 197.86 | 693,700 |
May 05, 2022 | 206.40 | 206.40 | 199.45 | 202.06 | 202.06 | 565,800 |
May 04, 2022 | 208.78 | 212.45 | 202.95 | 211.75 | 211.75 | 1,332,300 |
May 03, 2022 | 214.14 | 215.86 | 212.61 | 214.23 | 214.23 | 382,900 |
May 02, 2022 | 209.50 | 211.08 | 206.82 | 210.56 | 210.56 | 280,900 |
Apr 29, 2022 | 213.13 | 215.88 | 209.58 | 209.74 | 209.74 | 317,800 |
Apr 28, 2022 | 210.68 | 215.42 | 208.80 | 214.04 | 214.04 | 256,800 |
Apr 27, 2022 | 205.79 | 210.04 | 205.73 | 207.89 | 207.89 | 288,800 |
Apr 26, 2022 | 211.44 | 211.68 | 204.55 | 205.79 | 205.79 | 528,000 |
Apr 25, 2022 | 209.03 | 213.40 | 208.63 | 213.37 | 213.37 | 306,100 |
Apr 22, 2022 | 214.26 | 215.40 | 210.31 | 210.46 | 210.46 | 400,900 |
Apr 21, 2022 | 223.32 | 225.96 | 216.84 | 216.89 | 216.89 | 399,500 |
Apr 20, 2022 | 223.35 | 224.16 | 221.34 | 221.64 | 221.64 | 208,300 |
Apr 19, 2022 | 217.82 | 222.97 | 217.48 | 222.85 | 222.85 | 261,500 |
Apr 18, 2022 | 219.99 | 222.61 | 219.00 | 220.50 | 220.50 | 190,000 |
Apr 14, 2022 | 223.74 | 224.76 | 219.34 | 219.99 | 219.99 | 275,300 |
Apr 13, 2022 | 218.22 | 223.96 | 218.11 | 223.47 | 223.47 | 235,400 |
Apr 12, 2022 | 225.71 | 226.56 | 220.38 | 221.71 | 221.71 | 369,300 |
Apr 11, 2022 | 219.24 | 223.30 | 218.58 | 220.76 | 220.76 | 595,200 |
Apr 08, 2022 | 217.92 | 222.28 | 217.74 | 219.51 | 219.51 | 356,400 |
Apr 07, 2022 | 221.36 | 222.30 | 216.90 | 221.40 | 221.40 | 458,800 |
Apr 06, 2022 | 221.24 | 221.85 | 218.00 | 220.20 | 220.20 | 553,800 |
Apr 05, 2022 | 228.84 | 230.28 | 224.65 | 225.78 | 225.78 | 620,100 |
Apr 04, 2022 | 229.62 | 232.14 | 228.24 | 231.43 | 231.43 | 754,700 |
Apr 01, 2022 | 220.43 | 221.82 | 218.36 | 221.08 | 221.08 | 264,600 |
Mar 31, 2022 | 222.32 | 222.96 | 217.92 | 218.09 | 218.09 | 462,800 |
Mar 30, 2022 | 222.39 | 224.40 | 219.97 | 221.19 | 221.19 | 362,500 |
Mar 29, 2022 | 224.24 | 225.58 | 219.08 | 222.89 | 222.89 | 586,500 |
Mar 28, 2022 | 215.00 | 217.03 | 213.21 | 214.44 | 214.44 | 385,400 |
Mar 25, 2022 | 214.16 | 214.56 | 210.73 | 213.34 | 213.34 | 296,700 |
Mar 24, 2022 | 209.90 | 213.79 | 208.61 | 213.12 | 213.12 | 322,800 |
Mar 23, 2022 | 210.01 | 210.48 | 207.47 | 207.88 | 207.88 | 518,900 |
Mar 22, 2022 | 211.11 | 214.95 | 211.11 | 212.39 | 212.39 | 621,500 |
Mar 21, 2022 | 210.00 | 210.34 | 205.58 | 207.54 | 207.54 | 263,500 |
Mar 18, 2022 | 204.82 | 210.52 | 204.80 | 209.61 | 209.61 | 359,500 |
Mar 17, 2022 | 204.88 | 209.72 | 204.60 | 209.53 | 209.53 | 376,200 |
Mar 16, 2022 | 201.32 | 209.06 | 201.24 | 208.90 | 208.90 | 631,900 |
Mar 15, 2022 | 193.45 | 195.30 | 192.51 | 195.20 | 195.20 | 275,800 |
Mar 14, 2022 | 194.49 | 197.00 | 192.24 | 192.93 | 192.93 | 423,600 |
Mar 11, 2022 | 195.26 | 195.54 | 189.75 | 190.45 | 190.45 | 459,500 |
Mar 10, 2022 | 193.80 | 194.52 | 189.77 | 192.96 | 192.96 | 658,200 |
Mar 09, 2022 | 195.91 | 199.20 | 193.51 | 197.72 | 197.72 | 731,900 |
Mar 08, 2022 | 186.70 | 188.93 | 178.87 | 181.48 | 181.48 | 1,001,300 |
Mar 07, 2022 | 195.28 | 195.90 | 181.34 | 183.25 | 183.25 | 941,700 |
Mar 04, 2022 | 200.71 | 201.19 | 196.68 | 198.41 | 198.41 | 753,800 |
Mar 03, 2022 | 211.08 | 211.38 | 203.39 | 203.74 | 203.74 | 341,100 |
Mar 02, 2022 | 208.98 | 211.27 | 208.03 | 210.06 | 210.06 | 321,300 |
Mar 01, 2022 | 214.90 | 215.37 | 207.63 | 208.48 | 208.48 | 357,700 |
Feb 28, 2022 | 212.04 | 218.00 | 211.68 | 215.31 | 215.31 | 376,300 |
Feb 25, 2022 | 212.20 | 215.46 | 210.30 | 213.42 | 213.42 | 460,300 |
Feb 24, 2022 | 204.88 | 215.88 | 204.30 | 215.55 | 215.55 | 732,800 |
Feb 23, 2022 | 221.03 | 221.45 | 215.07 | 215.30 | 215.30 | 301,200 |
Feb 22, 2022 | 217.00 | 219.90 | 214.04 | 216.43 | 216.43 | 344,200 |
Feb 18, 2022 | 221.22 | 222.13 | 219.16 | 220.38 | 220.38 | 256,300 |
Feb 17, 2022 | 225.57 | 225.60 | 220.97 | 220.97 | 220.97 | 196,500 |
Feb 16, 2022 | 223.54 | 224.77 | 221.13 | 224.07 | 224.07 | 241,500 |
Feb 15, 2022 | 224.78 | 226.10 | 223.55 | 224.24 | 224.24 | 357,900 |
Feb 14, 2022 | 217.72 | 219.89 | 216.53 | 218.21 | 218.21 | 433,400 |
Feb 11, 2022 | 222.50 | 223.98 | 216.19 | 218.17 | 218.17 | 773,100 |
Feb 10, 2022 | 225.10 | 229.42 | 224.23 | 224.50 | 224.50 | 443,900 |
Feb 09, 2022 | 231.90 | 234.51 | 231.06 | 233.80 | 233.80 | 345,400 |
Feb 08, 2022 | 221.35 | 228.04 | 220.08 | 227.09 | 227.09 | 578,400 |
Feb 07, 2022 | 225.95 | 228.18 | 224.06 | 225.52 | 225.52 | 577,700 |
Feb 04, 2022 | 227.74 | 231.54 | 226.65 | 230.13 | 230.13 | 268,300 |
Feb 03, 2022 | 232.65 | 235.01 | 229.28 | 229.53 | 229.53 | 288,700 |
Feb 02, 2022 | 237.00 | 239.06 | 235.37 | 238.41 | 238.41 | 551,800 |
Feb 01, 2022 | 233.99 | 235.71 | 231.18 | 235.49 | 235.49 | 551,400 |
Jan 31, 2022 | 225.52 | 232.12 | 225.23 | 230.96 | 230.96 | 818,600 |
Jan 28, 2022 | 222.56 | 226.98 | 221.00 | 226.98 | 226.98 | 280,200 |
Jan 27, 2022 | 225.48 | 225.59 | 220.54 | 221.12 | 221.12 | 400,100 |
Jan 26, 2022 | 228.05 | 232.87 | 224.17 | 226.26 | 226.26 | 406,100 |
Jan 25, 2022 | 225.44 | 229.35 | 224.17 | 226.66 | 226.66 | 385,500 |
Jan 24, 2022 | 227.07 | 231.73 | 221.43 | 231.72 | 231.72 | 476,200 |
Jan 21, 2022 | 234.18 | 235.77 | 231.89 | 232.31 | 232.31 | 391,200 |
Jan 20, 2022 | 240.24 | 243.30 | 236.26 | 236.60 | 236.60 | 293,500 |
Jan 19, 2022 | 241.25 | 242.11 | 237.91 | 239.08 | 239.08 | 448,800 |
Jan 18, 2022 | 238.48 | 239.74 | 236.20 | 236.65 | 236.65 | 326,100 |
Jan 14, 2022 | 246.40 | 247.26 | 242.50 | 245.39 | 245.39 | 346,500 |
Jan 13, 2022 | 256.08 | 257.94 | 250.86 | 251.01 | 251.01 | 251,900 |
Jan 12, 2022 | 256.66 | 259.50 | 256.26 | 258.41 | 258.41 | 240,700 |
Jan 11, 2022 | 251.54 | 254.68 | 250.11 | 254.34 | 254.34 | 331,200 |
Jan 10, 2022 | 252.03 | 254.58 | 249.17 | 254.22 | 254.22 | 586,800 |
Jan 07, 2022 | 257.52 | 258.60 | 254.12 | 257.02 | 257.02 | 276,600 |
Jan 06, 2022 | 262.49 | 263.04 | 259.00 | 261.58 | 261.58 | 302,000 |
Jan 05, 2022 | 268.67 | 268.81 | 262.19 | 262.79 | 262.79 | 278,700 |
Jan 04, 2022 | 261.78 | 271.95 | 261.78 | 269.19 | 269.19 | 691,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |