Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 361.32 | 361.32 | 361.32 | 361.32 | 361.32 | - |
Jun 24, 2022 | 362.39 | 362.39 | 362.39 | 362.39 | 362.39 | - |
Jun 23, 2022 | 351.64 | 351.64 | 351.64 | 351.64 | 351.64 | - |
Jun 22, 2022 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
Jun 21, 2022 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
Jun 17, 2022 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
Jun 16, 2022 | 339.65 | 339.65 | 339.65 | 339.65 | 339.65 | - |
Jun 15, 2022 | 351.03 | 351.03 | 351.03 | 351.03 | 351.03 | - |
Jun 14, 2022 | 345.97 | 345.97 | 345.97 | 345.97 | 345.97 | - |
Jun 13, 2022 | 347.16 | 347.16 | 347.16 | 347.16 | 347.16 | - |
Jun 10, 2022 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
Jun 09, 2022 | 371.97 | 371.97 | 371.97 | 371.97 | 371.97 | - |
Jun 08, 2022 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
Jun 07, 2022 | 385.15 | 385.15 | 385.15 | 385.15 | 385.15 | - |
Jun 06, 2022 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
Jun 03, 2022 | 380.31 | 380.31 | 380.31 | 380.31 | 380.31 | - |
Jun 02, 2022 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
Jun 01, 2022 | 379.54 | 379.54 | 379.54 | 379.54 | 379.54 | - |
May 31, 2022 | 382.36 | 382.36 | 382.36 | 382.36 | 382.36 | - |
May 27, 2022 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
May 26, 2022 | 375.39 | 375.39 | 375.39 | 375.39 | 375.39 | - |
May 25, 2022 | 368.06 | 368.06 | 368.06 | 368.06 | 368.06 | - |
May 24, 2022 | 364.61 | 364.61 | 364.61 | 364.61 | 364.61 | - |
May 23, 2022 | 367.59 | 367.59 | 367.59 | 367.59 | 367.59 | - |
May 20, 2022 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | - |
May 19, 2022 | 360.79 | 360.79 | 360.79 | 360.79 | 360.79 | - |
May 18, 2022 | 362.87 | 362.87 | 362.87 | 362.87 | 362.87 | - |
May 17, 2022 | 378.06 | 378.06 | 378.06 | 378.06 | 378.06 | - |
May 16, 2022 | 370.56 | 370.56 | 370.56 | 370.56 | 370.56 | - |
May 13, 2022 | 372.01 | 372.01 | 372.01 | 372.01 | 372.01 | - |
May 12, 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
May 11, 2022 | 363.64 | 363.64 | 363.64 | 363.64 | 363.64 | - |
May 10, 2022 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | - |
May 09, 2022 | 368.81 | 368.81 | 368.81 | 368.81 | 368.81 | - |
May 06, 2022 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
May 05, 2022 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
May 04, 2022 | 397.22 | 397.22 | 397.22 | 397.22 | 397.22 | - |
May 03, 2022 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - |
May 02, 2022 | 383.84 | 383.84 | 383.84 | 383.84 | 383.84 | - |
Apr 29, 2022 | 381.68 | 381.68 | 381.68 | 381.68 | 381.68 | - |
Apr 28, 2022 | 396.02 | 396.02 | 396.02 | 396.02 | 396.02 | - |
Apr 27, 2022 | 386.43 | 386.43 | 386.43 | 386.43 | 386.43 | - |
Apr 26, 2022 | 385.62 | 385.62 | 385.62 | 385.62 | 385.62 | - |
Apr 25, 2022 | 396.79 | 396.79 | 396.79 | 396.79 | 396.79 | - |
Apr 22, 2022 | 394.53 | 394.53 | 394.53 | 394.53 | 394.53 | - |
Apr 21, 2022 | 405.79 | 405.79 | 405.79 | 405.79 | 405.79 | - |
Apr 20, 2022 | 411.83 | 411.83 | 411.83 | 411.83 | 411.83 | - |
Apr 19, 2022 | 412.08 | 412.08 | 412.08 | 412.08 | 412.08 | - |
Apr 18, 2022 | 405.56 | 405.56 | 405.56 | 405.56 | 405.56 | - |
Apr 14, 2022 | 405.64 | 405.64 | 405.64 | 405.64 | 405.64 | - |
Apr 13, 2022 | 410.63 | 410.63 | 410.63 | 410.63 | 410.63 | - |
Apr 12, 2022 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
Apr 11, 2022 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | - |
Apr 08, 2022 | 414.39 | 414.39 | 414.39 | 414.39 | 414.39 | - |
Apr 07, 2022 | 415.49 | 415.49 | 415.49 | 415.49 | 415.49 | - |
Apr 06, 2022 | 413.68 | 413.68 | 413.68 | 413.68 | 413.68 | - |
Apr 05, 2022 | 417.73 | 417.73 | 417.73 | 417.73 | 417.73 | - |
Apr 04, 2022 | 422.98 | 422.98 | 422.98 | 422.98 | 422.98 | - |
Apr 01, 2022 | 419.58 | 419.58 | 419.58 | 419.58 | 419.58 | - |
Mar 31, 2022 | 418.16 | 418.16 | 418.16 | 418.16 | 418.16 | - |
Mar 30, 2022 | 424.77 | 424.77 | 424.77 | 424.77 | 424.77 | - |
Mar 29, 2022 | 427.42 | 427.42 | 427.42 | 427.42 | 427.42 | - |
Mar 28, 2022 | 422.24 | 422.24 | 422.24 | 422.24 | 422.24 | - |
Mar 25, 2022 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
Mar 24, 2022 | 417.13 | 417.13 | 417.13 | 417.13 | 417.13 | - |
Mar 23, 2022 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | - |
Mar 22, 2022 | 417.68 | 417.68 | 417.68 | 417.68 | 417.68 | - |
Mar 21, 2022 | 413.01 | 413.01 | 413.01 | 413.01 | 413.01 | - |
Mar 18, 2022 | 413.17 | 413.17 | 413.17 | 413.17 | 413.17 | - |
Mar 17, 2022 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | - |
Mar 16, 2022 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
Mar 15, 2022 | 394.56 | 394.56 | 394.56 | 394.56 | 394.56 | - |
Mar 14, 2022 | 386.28 | 386.28 | 386.28 | 386.28 | 386.28 | - |
Mar 11, 2022 | 389.09 | 389.09 | 389.09 | 389.09 | 389.09 | - |
Mar 10, 2022 | 394.18 | 394.18 | 394.18 | 394.18 | 394.18 | - |
Mar 09, 2022 | 395.84 | 395.84 | 395.84 | 395.84 | 395.84 | - |
Mar 08, 2022 | 385.86 | 385.86 | 385.86 | 385.86 | 385.86 | - |
Mar 07, 2022 | 388.67 | 388.67 | 388.67 | 388.67 | 388.67 | - |
Mar 04, 2022 | 400.49 | 400.49 | 400.49 | 400.49 | 400.49 | - |
Mar 03, 2022 | 403.66 | 403.66 | 403.66 | 403.66 | 403.66 | - |
Mar 02, 2022 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | - |
Mar 01, 2022 | 398.31 | 398.31 | 398.31 | 398.31 | 398.31 | - |
Feb 28, 2022 | 404.56 | 404.56 | 404.56 | 404.56 | 404.56 | - |
Feb 25, 2022 | 405.51 | 405.51 | 405.51 | 405.51 | 405.51 | - |
Feb 24, 2022 | 396.59 | 396.59 | 396.59 | 396.59 | 396.59 | - |
Feb 23, 2022 | 390.71 | 390.71 | 390.71 | 390.71 | 390.71 | - |
Feb 22, 2022 | 398.04 | 398.04 | 398.04 | 398.04 | 398.04 | - |
Feb 18, 2022 | 402.11 | 402.11 | 402.11 | 402.11 | 402.11 | - |
Feb 17, 2022 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | - |
Feb 16, 2022 | 413.67 | 413.67 | 413.67 | 413.67 | 413.67 | - |
Feb 15, 2022 | 413.24 | 413.24 | 413.24 | 413.24 | 413.24 | - |
Feb 14, 2022 | 406.79 | 406.79 | 406.79 | 406.79 | 406.79 | - |
Feb 11, 2022 | 408.32 | 408.32 | 408.32 | 408.32 | 408.32 | - |
Feb 10, 2022 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
Feb 09, 2022 | 423.82 | 423.82 | 423.82 | 423.82 | 423.82 | - |
Feb 08, 2022 | 417.71 | 417.71 | 417.71 | 417.71 | 417.71 | - |
Feb 07, 2022 | 414.22 | 414.22 | 414.22 | 414.22 | 414.22 | - |
Feb 04, 2022 | 415.76 | 415.76 | 415.76 | 415.76 | 415.76 | - |
Feb 03, 2022 | 413.56 | 413.56 | 413.56 | 413.56 | 413.56 | - |
Feb 02, 2022 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |