Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 197.17 | 199.63 | 195.25 | 198.83 | 198.83 | 899,000 |
May 24, 2022 | 195.75 | 199.30 | 193.95 | 198.18 | 198.18 | 1,046,200 |
May 23, 2022 | 202.09 | 203.61 | 197.69 | 202.66 | 202.66 | 701,800 |
May 20, 2022 | 199.79 | 201.63 | 195.21 | 199.51 | 199.51 | 910,600 |
May 19, 2022 | 194.78 | 201.28 | 191.08 | 198.72 | 198.72 | 956,900 |
May 18, 2022 | 201.95 | 202.49 | 194.53 | 195.40 | 195.40 | 1,072,600 |
May 17, 2022 | 205.16 | 205.61 | 200.66 | 204.24 | 204.24 | 812,500 |
May 16, 2022 | 203.36 | 204.13 | 199.00 | 202.39 | 202.39 | 742,800 |
May 13, 2022 | 204.78 | 209.39 | 202.30 | 203.82 | 203.82 | 1,386,800 |
May 12, 2022 | 197.10 | 208.00 | 197.10 | 203.83 | 203.83 | 1,555,700 |
May 11, 2022 | 203.66 | 207.38 | 198.64 | 199.00 | 199.00 | 1,100,600 |
May 10, 2022 | 206.39 | 208.63 | 199.84 | 205.12 | 205.12 | 1,403,900 |
May 09, 2022 | 210.89 | 213.51 | 202.38 | 203.22 | 203.22 | 1,744,500 |
May 06, 2022 | 213.87 | 219.51 | 210.21 | 214.51 | 214.51 | 1,306,600 |
May 05, 2022 | 219.58 | 221.40 | 212.27 | 214.44 | 214.44 | 1,271,300 |
May 04, 2022 | 213.01 | 223.34 | 211.85 | 222.35 | 222.35 | 1,792,300 |
May 03, 2022 | 228.55 | 230.00 | 210.62 | 213.74 | 213.74 | 4,018,500 |
May 02, 2022 | 251.00 | 253.24 | 244.91 | 250.04 | 250.04 | 1,572,800 |
Apr 29, 2022 | 262.02 | 264.52 | 251.85 | 252.67 | 252.67 | 1,077,700 |
Apr 28, 2022 | 259.49 | 264.27 | 256.59 | 263.35 | 263.35 | 464,700 |
Apr 27, 2022 | 252.79 | 258.58 | 252.79 | 256.79 | 256.79 | 576,000 |
Apr 26, 2022 | 259.37 | 260.52 | 252.03 | 252.21 | 252.21 | 752,800 |
Apr 25, 2022 | 259.11 | 261.77 | 252.49 | 261.31 | 261.31 | 613,900 |
Apr 22, 2022 | 269.62 | 269.62 | 260.37 | 260.53 | 260.53 | 594,000 |
Apr 21, 2022 | 276.12 | 280.46 | 271.63 | 271.76 | 271.76 | 615,000 |
Apr 20, 2022 | 273.35 | 277.16 | 271.98 | 272.54 | 272.54 | 607,500 |
Apr 19, 2022 | 262.40 | 271.23 | 261.68 | 270.91 | 270.91 | 529,300 |
Apr 18, 2022 | 260.88 | 264.98 | 260.22 | 261.47 | 261.47 | 422,300 |
Apr 14, 2022 | 267.06 | 267.99 | 261.48 | 261.66 | 261.66 | 509,800 |
Apr 13, 2022 | 262.70 | 267.21 | 262.05 | 267.04 | 267.04 | 460,600 |
Apr 12, 2022 | 266.81 | 270.40 | 262.07 | 262.91 | 262.91 | 455,800 |
Apr 11, 2022 | 268.10 | 270.93 | 265.48 | 266.08 | 266.08 | 495,900 |
Apr 08, 2022 | 271.03 | 275.01 | 267.83 | 269.41 | 269.41 | 472,100 |
Apr 07, 2022 | 270.35 | 272.55 | 266.50 | 271.05 | 271.05 | 665,200 |
Apr 06, 2022 | 272.79 | 275.11 | 269.20 | 272.23 | 272.23 | 814,500 |
Apr 05, 2022 | 281.69 | 283.65 | 277.75 | 279.10 | 279.10 | 756,100 |
Apr 04, 2022 | 283.08 | 284.00 | 279.62 | 281.17 | 281.17 | 666,000 |
Apr 01, 2022 | 282.06 | 284.75 | 278.97 | 284.48 | 284.48 | 740,500 |
Mar 31, 2022 | 279.98 | 283.71 | 279.48 | 280.03 | 280.03 | 1,083,000 |
Mar 30, 2022 | 282.96 | 283.58 | 279.63 | 280.72 | 280.72 | 656,800 |
Mar 29, 2022 | 284.24 | 288.38 | 282.16 | 284.89 | 284.89 | 626,200 |
Mar 28, 2022 | 276.21 | 280.38 | 275.32 | 280.24 | 280.24 | 481,800 |
Mar 25, 2022 | 275.64 | 279.99 | 274.73 | 279.18 | 279.18 | 526,500 |
Mar 24, 2022 | 272.16 | 275.00 | 270.46 | 275.00 | 275.00 | 422,100 |
Mar 23, 2022 | 271.92 | 273.43 | 269.06 | 270.44 | 270.44 | 452,800 |
Mar 22, 2022 | 274.28 | 275.63 | 272.04 | 274.15 | 274.15 | 534,900 |
Mar 21, 2022 | 274.60 | 275.87 | 270.05 | 272.91 | 272.91 | 613,700 |
Mar 18, 2022 | 273.47 | 276.49 | 268.87 | 275.83 | 275.83 | 949,400 |
Mar 17, 2022 | 266.93 | 272.26 | 266.93 | 271.00 | 271.00 | 569,100 |
Mar 16, 2022 | 262.87 | 269.19 | 262.44 | 268.48 | 268.48 | 755,800 |
Mar 15, 2022 | 257.21 | 263.81 | 257.21 | 261.02 | 261.02 | 679,300 |
Mar 14, 2022 | 260.00 | 261.82 | 252.85 | 256.35 | 256.35 | 741,000 |
Mar 11, 2022 | 264.76 | 266.12 | 256.67 | 257.01 | 257.01 | 700,900 |
Mar 10, 2022 | 265.53 | 266.93 | 259.01 | 262.55 | 262.55 | 911,800 |
Mar 09, 2022 | 279.82 | 281.65 | 270.45 | 271.04 | 271.04 | 1,036,700 |
Mar 08, 2022 | 268.90 | 277.29 | 265.09 | 273.46 | 273.46 | 1,406,900 |
Mar 07, 2022 | 270.00 | 272.27 | 264.32 | 264.54 | 264.54 | 679,100 |
Mar 04, 2022 | 266.25 | 269.32 | 264.17 | 269.06 | 269.06 | 685,700 |
Mar 03, 2022 | 271.43 | 272.80 | 268.39 | 270.46 | 270.46 | 757,900 |
Mar 02, 2022 | 264.64 | 271.05 | 263.08 | 268.74 | 268.74 | 540,400 |
Mar 01, 2022 | 266.56 | 266.56 | 260.30 | 262.12 | 262.12 | 737,400 |
Feb 28, 2022 | 266.59 | 274.11 | 262.83 | 266.58 | 266.58 | 1,206,200 |
Feb 25, 2022 | 266.28 | 270.05 | 263.12 | 269.28 | 269.28 | 705,400 |
Feb 24, 2022 | 252.25 | 267.58 | 250.65 | 266.06 | 266.06 | 1,236,300 |
Feb 23, 2022 | 265.12 | 267.35 | 256.22 | 257.20 | 257.20 | 504,900 |
Feb 22, 2022 | 264.60 | 265.10 | 259.57 | 263.93 | 263.93 | 715,200 |
Feb 18, 2022 | 266.94 | 268.45 | 263.94 | 264.59 | 264.59 | 561,100 |
Feb 17, 2022 | 271.20 | 271.20 | 265.33 | 266.46 | 266.46 | 769,800 |
Feb 16, 2022 | 271.33 | 274.25 | 269.01 | 273.01 | 273.01 | 623,700 |
Feb 15, 2022 | 272.89 | 273.82 | 269.45 | 272.30 | 272.30 | 605,500 |
Feb 14, 2022 | 268.51 | 269.94 | 265.48 | 268.37 | 268.37 | 505,700 |
Feb 11, 2022 | 277.00 | 278.23 | 267.08 | 268.34 | 268.34 | 674,100 |
Feb 11, 2022 | 1.12 Dividend | |||||
Feb 10, 2022 | 281.27 | 285.84 | 275.10 | 277.33 | 276.21 | 726,500 |
Feb 09, 2022 | 284.73 | 288.13 | 284.38 | 286.43 | 285.27 | 697,900 |
Feb 08, 2022 | 280.29 | 282.48 | 277.99 | 281.03 | 279.90 | 643,800 |
Feb 07, 2022 | 280.79 | 284.63 | 278.89 | 280.27 | 279.14 | 498,100 |
Feb 04, 2022 | 281.95 | 284.87 | 276.35 | 280.68 | 279.55 | 752,600 |
Feb 03, 2022 | 290.89 | 292.58 | 283.73 | 284.72 | 283.57 | 645,700 |
Feb 02, 2022 | 291.48 | 295.56 | 290.67 | 294.35 | 293.16 | 915,900 |
Feb 01, 2022 | 290.91 | 291.48 | 283.07 | 290.10 | 288.93 | 667,100 |
Jan 31, 2022 | 284.30 | 289.61 | 280.24 | 289.22 | 288.05 | 850,400 |
Jan 28, 2022 | 285.31 | 286.90 | 275.37 | 284.60 | 283.45 | 1,312,500 |
Jan 27, 2022 | 294.89 | 297.52 | 285.06 | 286.98 | 285.82 | 1,442,400 |
Jan 26, 2022 | 302.51 | 306.71 | 294.08 | 298.04 | 296.84 | 848,300 |
Jan 25, 2022 | 305.09 | 306.92 | 296.28 | 301.63 | 300.41 | 868,100 |
Jan 24, 2022 | 310.00 | 312.66 | 298.67 | 311.78 | 310.52 | 1,100,700 |
Jan 21, 2022 | 314.08 | 320.23 | 311.17 | 314.25 | 312.98 | 594,200 |
Jan 20, 2022 | 317.02 | 321.45 | 312.73 | 313.75 | 312.48 | 518,600 |
Jan 19, 2022 | 318.70 | 324.66 | 315.38 | 315.63 | 314.36 | 532,600 |
Jan 18, 2022 | 320.67 | 322.06 | 315.65 | 317.50 | 316.22 | 659,800 |
Jan 14, 2022 | 326.57 | 328.58 | 320.71 | 325.05 | 323.74 | 677,800 |
Jan 13, 2022 | 335.50 | 336.79 | 329.70 | 330.01 | 328.68 | 414,800 |
Jan 12, 2022 | 337.43 | 339.71 | 331.35 | 335.10 | 333.75 | 594,100 |
Jan 11, 2022 | 332.31 | 335.43 | 325.42 | 335.00 | 333.65 | 502,800 |
Jan 10, 2022 | 323.80 | 331.10 | 316.87 | 330.15 | 328.82 | 766,500 |
Jan 07, 2022 | 336.11 | 336.11 | 327.64 | 327.88 | 326.56 | 613,400 |
Jan 06, 2022 | 337.13 | 339.87 | 332.50 | 335.11 | 333.76 | 453,500 |
Jan 05, 2022 | 344.33 | 345.06 | 336.94 | 337.36 | 336.00 | 578,100 |
Jan 04, 2022 | 341.52 | 344.90 | 338.88 | 343.10 | 341.71 | 588,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |