Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 185.40 | 187.40 | 184.30 | 185.01 | 185.01 | 532,842 |
May 19, 2022 | 181.25 | 182.72 | 179.40 | 180.27 | 180.27 | 733,876 |
May 18, 2022 | 187.30 | 187.55 | 181.85 | 184.05 | 184.05 | 1,301,581 |
May 17, 2022 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | 903 |
May 16, 2022 | 184.85 | 185.40 | 182.65 | 184.37 | 184.37 | 106,268 |
May 13, 2022 | 182.80 | 185.15 | 181.60 | 182.00 | 182.00 | 384,422 |
May 12, 2022 | 176.45 | 180.40 | 176.15 | 180.40 | 180.40 | 8,656,391 |
May 11, 2022 | 175.30 | 179.10 | 174.55 | 177.25 | 177.25 | 146,573 |
May 10, 2022 | 176.90 | 179.10 | 174.55 | 175.66 | 175.66 | 180,462 |
May 09, 2022 | 182.80 | 182.80 | 176.75 | 179.57 | 179.57 | 171,146 |
May 06, 2022 | 182.55 | 184.05 | 181.80 | 183.34 | 183.34 | 8,192,629 |
May 05, 2022 | 188.40 | 188.50 | 182.80 | 184.38 | 184.38 | 4,895,699 |
May 04, 2022 | 184.85 | 185.90 | 182.45 | 184.77 | 184.77 | 13,351,198 |
May 03, 2022 | 183.00 | 184.20 | 178.50 | 179.90 | 179.90 | 3,699,061 |
Apr 29, 2022 | 186.75 | 186.75 | 182.15 | 184.30 | 184.30 | 824,910 |
Apr 28, 2022 | 184.95 | 192.15 | 184.60 | 185.27 | 185.27 | 1,076,863 |
Apr 27, 2022 | 188.75 | 189.90 | 185.55 | 187.48 | 187.48 | 7,784,808 |
Apr 27, 2022 | 9.75 Dividend | |||||
Apr 26, 2022 | 197.05 | 199.00 | 196.15 | 196.15 | 186.40 | 11,675,424 |
Apr 25, 2022 | 194.60 | 197.35 | 194.00 | 194.90 | 185.21 | 25,395,391 |
Apr 22, 2022 | 198.75 | 200.50 | 197.65 | 199.77 | 189.84 | 25,176,587 |
Apr 21, 2022 | 198.80 | 200.90 | 196.90 | 199.49 | 189.57 | 13,697,544 |
Apr 20, 2022 | 195.35 | 200.00 | 195.35 | 199.07 | 189.18 | 2,869,528 |
Apr 19, 2022 | 198.10 | 198.10 | 193.15 | 196.13 | 186.38 | 43,546,568 |
Apr 14, 2022 | 197.09 | 197.09 | 197.09 | 197.09 | 187.29 | - |
Apr 13, 2022 | 196.25 | 198.00 | 195.90 | 197.09 | 187.29 | 2,088,784 |
Apr 12, 2022 | 196.70 | 198.55 | 194.65 | 195.37 | 185.66 | 1,083,826 |
Apr 11, 2022 | 199.05 | 200.90 | 197.50 | 200.07 | 190.13 | 9,086,754 |
Apr 08, 2022 | 195.15 | 199.85 | 195.00 | 199.35 | 189.44 | 614,282 |
Apr 07, 2022 | 191.70 | 193.85 | 190.55 | 193.45 | 183.83 | 548,114 |
Apr 06, 2022 | 197.80 | 197.80 | 191.25 | 191.33 | 181.82 | 1,065,925 |
Apr 05, 2022 | 196.50 | 196.65 | 193.25 | 194.35 | 184.69 | 289,313 |
Apr 04, 2022 | 199.65 | 200.70 | 196.65 | 199.14 | 189.24 | 986,608 |
Apr 01, 2022 | 200.60 | 203.40 | 200.00 | 201.98 | 191.94 | 315,197 |
Mar 31, 2022 | 205.10 | 205.20 | 200.10 | 205.02 | 194.83 | 221,148 |
Mar 30, 2022 | 204.80 | 205.10 | 201.90 | 203.91 | 193.77 | 1,205,729 |
Mar 29, 2022 | 206.40 | 207.30 | 203.70 | 206.88 | 196.59 | 153,683 |
Mar 28, 2022 | 203.20 | 205.70 | 203.20 | 204.60 | 194.43 | 59,118 |
Mar 25, 2022 | 204.40 | 205.40 | 202.00 | 202.64 | 192.57 | 195,083 |
Mar 24, 2022 | 200.30 | 205.32 | 198.80 | 198.80 | 188.92 | 185,306 |
Mar 23, 2022 | 203.50 | 204.09 | 199.60 | 200.10 | 190.15 | 349,212 |
Mar 22, 2022 | 201.80 | 204.50 | 200.10 | 203.62 | 193.50 | 135,397 |
Mar 21, 2022 | 198.65 | 202.10 | 198.65 | 200.40 | 190.44 | 295,625 |
Mar 18, 2022 | 198.25 | 198.25 | 196.55 | 196.87 | 187.09 | 377,381 |
Mar 17, 2022 | 203.90 | 204.50 | 196.90 | 198.05 | 188.21 | 331,107 |
Mar 16, 2022 | 194.80 | 199.80 | 192.40 | 199.80 | 189.87 | 386,841 |
Mar 15, 2022 | 195.60 | 196.00 | 189.75 | 194.10 | 184.45 | 294,396 |
Mar 14, 2022 | 192.70 | 196.42 | 192.70 | 195.76 | 186.03 | 107,176 |
Mar 11, 2022 | 188.45 | 194.55 | 186.45 | 188.45 | 179.09 | 273,441 |
Mar 10, 2022 | 191.05 | 191.10 | 186.00 | 189.75 | 180.32 | 417,626 |
Mar 09, 2022 | 186.00 | 190.47 | 185.35 | 189.47 | 180.05 | 317,406 |
Mar 08, 2022 | 179.75 | 186.00 | 179.75 | 184.49 | 175.32 | 365,543 |
Mar 07, 2022 | 181.35 | 184.60 | 176.90 | 178.44 | 169.57 | 222,755 |
Mar 04, 2022 | 190.55 | 190.55 | 184.60 | 186.37 | 177.10 | 832,103 |
Mar 03, 2022 | 193.85 | 196.95 | 191.90 | 192.79 | 183.21 | 266,811 |
Mar 02, 2022 | 193.60 | 195.80 | 190.90 | 193.83 | 184.19 | 383,008 |
Mar 01, 2022 | 197.30 | 199.70 | 192.30 | 192.30 | 182.74 | 580,381 |
Feb 28, 2022 | 194.20 | 197.14 | 193.30 | 197.10 | 187.30 | 353,890 |
Feb 25, 2022 | 194.70 | 198.50 | 192.55 | 194.95 | 185.26 | 869,956 |
Feb 24, 2022 | 199.95 | 202.70 | 190.95 | 195.42 | 185.71 | 582,181 |
Feb 23, 2022 | 204.80 | 207.70 | 204.80 | 206.50 | 196.24 | 273,954 |
Feb 22, 2022 | 201.10 | 207.10 | 200.50 | 204.80 | 194.62 | 783,304 |
Feb 21, 2022 | 209.10 | 209.10 | 202.70 | 203.70 | 193.57 | 205,592 |
Feb 18, 2022 | 208.60 | 209.40 | 207.30 | 208.70 | 198.33 | 179,924 |
Feb 17, 2022 | 211.00 | 211.30 | 208.50 | 208.80 | 198.42 | 145,873 |
Feb 16, 2022 | 212.70 | 213.70 | 208.90 | 210.16 | 199.72 | 226,883 |
Feb 15, 2022 | 212.10 | 213.40 | 210.40 | 213.00 | 202.41 | 82,736 |
Feb 14, 2022 | 209.80 | 213.10 | 207.90 | 210.46 | 199.99 | 992,784 |
Feb 11, 2022 | 209.30 | 213.70 | 208.80 | 212.00 | 201.46 | 357,292 |
Feb 10, 2022 | 210.50 | 213.30 | 209.00 | 210.24 | 199.79 | 321,309 |
Feb 09, 2022 | 214.40 | 216.00 | 211.30 | 213.20 | 202.60 | 315,467 |
Feb 08, 2022 | 216.20 | 220.30 | 215.40 | 220.30 | 209.35 | 558,541 |
Feb 07, 2022 | 216.30 | 217.20 | 214.00 | 215.90 | 205.17 | 135,234 |
Feb 04, 2022 | 217.30 | 217.90 | 213.70 | 213.70 | 203.08 | 391,742 |
Feb 03, 2022 | 215.90 | 217.40 | 214.10 | 215.80 | 205.07 | 151,333 |
Feb 02, 2022 | 218.40 | 218.50 | 215.70 | 216.20 | 205.45 | 191,979 |
Feb 01, 2022 | 212.30 | 217.42 | 212.30 | 217.40 | 206.59 | 217,282 |
Jan 31, 2022 | 210.50 | 211.20 | 208.60 | 210.60 | 200.13 | 281,974 |
Jan 28, 2022 | 209.40 | 211.00 | 205.70 | 206.67 | 196.40 | 186,871 |
Jan 27, 2022 | 210.70 | 212.70 | 210.40 | 211.80 | 201.27 | 206,165 |
Jan 26, 2022 | 209.90 | 213.80 | 209.40 | 212.80 | 202.22 | 223,830 |
Jan 25, 2022 | 204.60 | 210.10 | 204.60 | 207.78 | 197.45 | 202,634 |
Jan 24, 2022 | 210.30 | 210.90 | 202.80 | 206.80 | 196.52 | 81,685 |
Jan 21, 2022 | 212.20 | 212.20 | 210.40 | 211.58 | 201.06 | 102,175 |
Jan 20, 2022 | 213.90 | 215.00 | 213.10 | 213.80 | 203.17 | 179,588 |
Jan 19, 2022 | 214.30 | 216.50 | 213.80 | 214.95 | 204.27 | 118,307 |
Jan 18, 2022 | 215.20 | 216.30 | 214.70 | 215.31 | 204.61 | 283,441 |
Jan 17, 2022 | 216.20 | 217.00 | 214.10 | 215.40 | 204.69 | 75,293 |
Jan 14, 2022 | 216.70 | 216.80 | 214.00 | 214.80 | 204.12 | 122,505 |
Jan 13, 2022 | 213.90 | 216.20 | 212.60 | 215.10 | 204.41 | 230,474 |
Jan 12, 2022 | 212.80 | 214.00 | 211.10 | 211.77 | 201.25 | 60,177 |
Jan 11, 2022 | 208.40 | 209.50 | 206.90 | 209.00 | 198.61 | 123,412 |
Jan 10, 2022 | 210.50 | 210.60 | 208.50 | 208.93 | 198.54 | 135,621 |
Jan 07, 2022 | 206.40 | 209.23 | 206.20 | 207.82 | 197.49 | 83,941 |
Jan 06, 2022 | 202.20 | 205.20 | 202.20 | 204.50 | 194.34 | 523,405 |
Jan 05, 2022 | 204.10 | 207.60 | 204.10 | 205.25 | 195.05 | 154,515 |
Jan 04, 2022 | 204.30 | 204.70 | 203.00 | 203.43 | 193.32 | 292,226 |
Dec 31, 2021 | 202.20 | 202.20 | 202.20 | 202.20 | 192.15 | - |
Dec 30, 2021 | 200.90 | 202.40 | 161.40 | 202.20 | 192.15 | 158,113 |
Dec 29, 2021 | 201.30 | 201.90 | 200.10 | 201.10 | 191.10 | 54,261 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |