Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 210.63 | 215.40 | 209.22 | 211.53 | 211.53 | 2,596,442 |
May 16, 2022 | 220.11 | 221.65 | 216.27 | 219.25 | 219.25 | 3,344,700 |
May 13, 2022 | 219.99 | 223.30 | 217.81 | 219.73 | 219.73 | 3,145,800 |
May 12, 2022 | 213.36 | 220.82 | 213.06 | 217.27 | 217.27 | 3,547,400 |
May 11, 2022 | 219.40 | 220.92 | 212.38 | 213.49 | 213.49 | 3,193,600 |
May 10, 2022 | 226.59 | 228.75 | 216.69 | 219.11 | 219.11 | 3,748,000 |
May 09, 2022 | 223.20 | 228.18 | 222.32 | 224.20 | 224.20 | 4,672,300 |
May 06, 2022 | 225.85 | 229.66 | 222.65 | 225.21 | 225.21 | 3,682,300 |
May 05, 2022 | 235.61 | 235.86 | 228.30 | 230.76 | 230.76 | 3,466,500 |
May 04, 2022 | 231.85 | 238.59 | 229.14 | 237.43 | 237.43 | 3,256,300 |
May 03, 2022 | 231.04 | 234.49 | 229.50 | 232.54 | 232.54 | 3,027,600 |
May 02, 2022 | 230.15 | 233.00 | 225.16 | 229.78 | 229.78 | 3,049,000 |
Apr 29, 2022 | 234.49 | 235.83 | 228.21 | 228.65 | 228.65 | 3,220,300 |
Apr 28, 2022 | 234.43 | 237.62 | 230.78 | 236.39 | 236.39 | 2,317,800 |
Apr 27, 2022 | 236.45 | 237.53 | 230.47 | 230.97 | 230.97 | 2,995,300 |
Apr 26, 2022 | 239.56 | 242.50 | 236.41 | 236.50 | 236.50 | 2,915,500 |
Apr 25, 2022 | 239.99 | 242.92 | 238.27 | 241.66 | 241.66 | 3,265,100 |
Apr 22, 2022 | 246.55 | 247.20 | 241.43 | 241.68 | 241.68 | 3,431,300 |
Apr 21, 2022 | 250.85 | 254.87 | 247.61 | 248.17 | 248.17 | 3,967,700 |
Apr 20, 2022 | 248.62 | 250.97 | 246.44 | 249.32 | 249.32 | 3,735,500 |
Apr 19, 2022 | 240.31 | 247.20 | 239.47 | 246.05 | 246.05 | 4,715,700 |
Apr 18, 2022 | 235.54 | 241.26 | 235.08 | 239.39 | 239.39 | 3,341,800 |
Apr 14, 2022 | 233.91 | 238.19 | 233.11 | 237.20 | 237.20 | 3,909,700 |
Apr 13, 2022 | 230.30 | 235.19 | 229.51 | 233.82 | 233.82 | 2,451,300 |
Apr 12, 2022 | 232.30 | 235.41 | 230.39 | 231.34 | 231.34 | 3,366,600 |
Apr 11, 2022 | 233.26 | 235.96 | 228.91 | 229.31 | 229.31 | 3,172,200 |
Apr 08, 2022 | 233.00 | 236.07 | 230.62 | 233.34 | 233.34 | 6,631,200 |
Apr 07, 2022 | 219.00 | 229.81 | 218.43 | 228.19 | 228.19 | 7,938,100 |
Apr 06, 2022 | 211.67 | 217.09 | 211.00 | 215.94 | 215.94 | 3,678,500 |
Apr 05, 2022 | 213.49 | 218.37 | 213.18 | 214.79 | 214.79 | 2,538,500 |
Apr 04, 2022 | 210.19 | 214.61 | 206.19 | 214.41 | 214.41 | 3,167,000 |
Apr 01, 2022 | 213.32 | 214.13 | 209.61 | 210.54 | 210.54 | 3,217,100 |
Mar 31, 2022 | 218.33 | 220.20 | 212.06 | 212.22 | 212.22 | 4,615,500 |
Mar 30, 2022 | 221.67 | 223.69 | 220.63 | 221.96 | 221.96 | 2,464,900 |
Mar 29, 2022 | 222.00 | 224.57 | 220.20 | 222.93 | 222.93 | 3,072,200 |
Mar 28, 2022 | 218.06 | 219.52 | 216.45 | 219.52 | 219.52 | 2,212,000 |
Mar 25, 2022 | 218.05 | 219.93 | 216.33 | 218.61 | 218.61 | 2,465,700 |
Mar 24, 2022 | 217.03 | 218.71 | 216.16 | 217.04 | 217.04 | 2,240,400 |
Mar 23, 2022 | 222.27 | 222.73 | 215.94 | 216.72 | 216.72 | 2,993,500 |
Mar 22, 2022 | 223.71 | 224.63 | 221.75 | 222.77 | 222.77 | 2,464,000 |
Mar 21, 2022 | 226.03 | 228.46 | 221.32 | 223.00 | 223.00 | 3,023,500 |
Mar 18, 2022 | 218.89 | 226.14 | 218.08 | 226.05 | 226.05 | 6,544,800 |
Mar 17, 2022 | 215.00 | 220.90 | 214.48 | 220.63 | 220.63 | 3,655,400 |
Mar 16, 2022 | 216.93 | 218.70 | 211.74 | 215.59 | 215.59 | 3,029,800 |
Mar 15, 2022 | 210.51 | 216.20 | 210.51 | 215.35 | 215.35 | 2,866,700 |
Mar 14, 2022 | 208.21 | 210.91 | 204.95 | 208.76 | 208.76 | 3,168,500 |
Mar 11, 2022 | 215.66 | 216.53 | 206.80 | 206.97 | 206.97 | 4,042,600 |
Mar 10, 2022 | 213.60 | 215.48 | 210.08 | 214.78 | 214.78 | 3,155,300 |
Mar 09, 2022 | 213.72 | 218.42 | 213.44 | 216.00 | 216.00 | 3,183,200 |
Mar 08, 2022 | 211.23 | 213.91 | 206.70 | 208.81 | 208.81 | 4,463,200 |
Mar 07, 2022 | 224.10 | 224.61 | 210.57 | 211.04 | 211.04 | 5,743,400 |
Mar 04, 2022 | 222.73 | 225.09 | 221.64 | 224.10 | 224.10 | 3,996,100 |
Mar 03, 2022 | 226.12 | 229.19 | 222.37 | 223.84 | 223.84 | 4,604,600 |
Mar 02, 2022 | 222.00 | 226.12 | 218.66 | 224.90 | 224.90 | 6,357,700 |
Mar 01, 2022 | 226.83 | 227.10 | 218.55 | 219.43 | 219.43 | 15,776,100 |
Feb 28, 2022 | 197.36 | 201.18 | 195.84 | 199.77 | 199.77 | 6,192,200 |
Feb 25, 2022 | 191.51 | 199.50 | 191.32 | 199.22 | 199.22 | 4,098,500 |
Feb 24, 2022 | 184.49 | 191.76 | 184.00 | 191.55 | 191.55 | 3,917,700 |
Feb 23, 2022 | 196.90 | 197.87 | 189.61 | 189.90 | 189.90 | 4,471,300 |
Feb 22, 2022 | 202.63 | 203.18 | 194.50 | 196.35 | 196.35 | 5,621,300 |
Feb 18, 2022 | 204.52 | 206.63 | 203.48 | 204.39 | 204.39 | 3,321,700 |
Feb 17, 2022 | 206.59 | 206.95 | 203.87 | 204.00 | 204.00 | 3,865,900 |
Feb 16, 2022 | 206.88 | 208.85 | 204.80 | 207.81 | 207.81 | 3,340,600 |
Feb 15, 2022 | 209.32 | 209.32 | 205.80 | 207.18 | 207.18 | 4,739,300 |
Feb 15, 2022 | 0.9 Dividend | |||||
Feb 14, 2022 | 211.19 | 211.50 | 205.71 | 208.57 | 207.67 | 4,066,700 |
Feb 11, 2022 | 214.16 | 214.75 | 210.79 | 211.56 | 210.65 | 2,852,400 |
Feb 10, 2022 | 214.38 | 217.50 | 212.71 | 213.84 | 212.92 | 3,038,100 |
Feb 09, 2022 | 214.99 | 217.18 | 214.05 | 216.64 | 215.71 | 2,562,700 |
Feb 08, 2022 | 211.08 | 214.66 | 210.65 | 212.95 | 212.03 | 2,926,600 |
Feb 07, 2022 | 214.73 | 215.16 | 210.30 | 211.29 | 210.38 | 4,402,800 |
Feb 04, 2022 | 214.12 | 215.50 | 210.54 | 214.04 | 213.12 | 3,754,700 |
Feb 03, 2022 | 214.25 | 218.32 | 212.57 | 213.22 | 212.30 | 6,357,800 |
Feb 02, 2022 | 218.26 | 220.09 | 215.33 | 217.61 | 216.67 | 4,588,500 |
Feb 01, 2022 | 221.99 | 222.52 | 216.33 | 219.23 | 218.28 | 4,117,400 |
Jan 31, 2022 | 216.91 | 220.73 | 216.33 | 220.43 | 219.48 | 4,151,100 |
Jan 28, 2022 | 214.29 | 217.79 | 210.52 | 217.67 | 216.73 | 2,906,200 |
Jan 27, 2022 | 215.33 | 217.32 | 211.39 | 212.18 | 211.26 | 4,004,300 |
Jan 26, 2022 | 215.62 | 217.17 | 210.38 | 211.71 | 210.80 | 4,207,500 |
Jan 25, 2022 | 218.36 | 218.68 | 212.91 | 214.68 | 213.75 | 4,929,100 |
Jan 24, 2022 | 215.39 | 221.03 | 211.92 | 220.58 | 219.63 | 5,617,700 |
Jan 21, 2022 | 220.00 | 220.89 | 214.22 | 217.25 | 216.31 | 7,859,300 |
Jan 20, 2022 | 225.02 | 229.31 | 221.14 | 221.72 | 220.76 | 4,307,900 |
Jan 19, 2022 | 221.75 | 228.30 | 220.64 | 223.84 | 222.87 | 4,091,200 |
Jan 18, 2022 | 218.78 | 220.95 | 217.28 | 220.01 | 219.06 | 4,652,500 |
Jan 14, 2022 | 222.42 | 224.30 | 218.39 | 221.40 | 220.44 | 5,282,600 |
Jan 13, 2022 | 225.28 | 226.80 | 223.75 | 225.83 | 224.86 | 3,459,000 |
Jan 12, 2022 | 228.19 | 230.14 | 224.10 | 224.47 | 223.50 | 4,233,300 |
Jan 11, 2022 | 228.09 | 228.71 | 224.00 | 227.55 | 226.57 | 3,048,900 |
Jan 10, 2022 | 228.53 | 228.64 | 223.02 | 227.42 | 226.44 | 4,858,100 |
Jan 07, 2022 | 230.18 | 233.20 | 229.10 | 230.78 | 229.78 | 3,052,900 |
Jan 06, 2022 | 222.74 | 232.66 | 222.74 | 231.35 | 230.35 | 4,193,200 |
Jan 05, 2022 | 234.81 | 236.33 | 228.77 | 228.86 | 227.87 | 3,885,800 |
Jan 04, 2022 | 232.01 | 235.64 | 231.57 | 234.17 | 233.16 | 3,327,600 |
Jan 03, 2022 | 231.07 | 232.28 | 228.76 | 231.95 | 230.95 | 3,018,000 |
Dec 31, 2021 | 232.77 | 233.62 | 229.22 | 231.44 | 230.44 | 2,485,100 |
Dec 30, 2021 | 228.80 | 233.87 | 228.80 | 231.91 | 230.91 | 4,007,400 |
Dec 29, 2021 | 225.37 | 229.57 | 225.37 | 227.92 | 226.94 | 3,065,800 |
Dec 28, 2021 | 224.45 | 227.50 | 223.64 | 224.91 | 223.94 | 3,202,400 |
Dec 27, 2021 | 222.10 | 224.69 | 220.86 | 224.10 | 223.13 | 4,335,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |