Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | - |
May 12, 2022 | 224.31 | 224.31 | 224.31 | 224.31 | 224.31 | - |
May 11, 2022 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - |
May 10, 2022 | 226.12 | 226.12 | 226.12 | 226.12 | 226.12 | - |
May 09, 2022 | 222.36 | 222.36 | 222.36 | 222.36 | 222.36 | - |
May 06, 2022 | 231.74 | 231.74 | 231.74 | 231.74 | 231.74 | - |
May 05, 2022 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
May 04, 2022 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
May 03, 2022 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
Apr 29, 2022 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
Apr 28, 2022 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
Apr 27, 2022 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
Apr 26, 2022 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
Apr 25, 2022 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
Apr 22, 2022 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
Apr 21, 2022 | 247.44 | 247.44 | 247.44 | 247.44 | 247.44 | - |
Apr 20, 2022 | 243.73 | 243.73 | 243.73 | 243.73 | 243.73 | - |
Apr 19, 2022 | 241.99 | 241.99 | 241.99 | 241.99 | 241.99 | - |
Apr 14, 2022 | 243.76 | 243.76 | 243.76 | 243.76 | 243.76 | - |
Apr 13, 2022 | 244.14 | 244.14 | 244.14 | 244.14 | 244.14 | - |
Apr 12, 2022 | 244.16 | 244.16 | 244.16 | 244.16 | 244.16 | - |
Apr 11, 2022 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
Apr 08, 2022 | 245.72 | 245.72 | 245.72 | 245.72 | 245.72 | - |
Apr 07, 2022 | 245.74 | 245.74 | 245.74 | 245.74 | 245.74 | - |
Apr 06, 2022 | 245.03 | 245.03 | 245.03 | 245.03 | 245.03 | - |
Apr 05, 2022 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | - |
Apr 04, 2022 | 245.13 | 245.13 | 245.13 | 245.13 | 245.13 | - |
Apr 01, 2022 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
Mar 31, 2022 | 243.64 | 243.64 | 243.64 | 243.64 | 243.64 | - |
Mar 30, 2022 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
Mar 29, 2022 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
Mar 28, 2022 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | - |
Mar 25, 2022 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
Mar 24, 2022 | 248.24 | 248.24 | 248.24 | 248.24 | 248.24 | - |
Mar 23, 2022 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | - |
Mar 22, 2022 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | - |
Mar 21, 2022 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | - |
Mar 18, 2022 | - | - | - | - | - | - |
Mar 17, 2022 | - | - | - | - | - | - |
Mar 16, 2022 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | - |
Mar 15, 2022 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | - |
Mar 14, 2022 | 239.97 | 239.97 | 239.97 | 239.97 | 239.97 | - |
Mar 11, 2022 | 239.34 | 239.34 | 239.34 | 239.34 | 239.34 | - |
Mar 10, 2022 | 237.38 | 237.38 | 237.38 | 237.38 | 237.38 | - |
Mar 09, 2022 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
Mar 08, 2022 | 232.82 | 232.82 | 232.82 | 232.82 | 232.82 | - |
Mar 07, 2022 | 231.22 | 231.22 | 231.22 | 231.22 | 231.22 | - |
Mar 04, 2022 | 238.61 | 238.61 | 238.61 | 238.61 | 238.61 | - |
Mar 03, 2022 | 248.61 | 248.61 | 248.61 | 248.61 | 248.61 | - |
Mar 02, 2022 | 247.68 | 247.68 | 247.68 | 247.68 | 247.68 | - |
Mar 01, 2022 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | - |
Feb 28, 2022 | 245.14 | 245.14 | 245.14 | 245.14 | 245.14 | - |
Feb 25, 2022 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | - |
Feb 24, 2022 | 236.84 | 236.84 | 236.84 | 236.84 | 236.84 | - |
Feb 23, 2022 | 243.04 | 243.04 | 243.04 | 243.04 | 243.04 | - |
Feb 22, 2022 | 242.06 | 242.06 | 242.06 | 242.06 | 242.06 | - |
Feb 21, 2022 | 240.07 | 240.07 | 240.07 | 240.07 | 240.07 | - |
Feb 18, 2022 | 244.53 | 244.53 | 244.53 | 244.53 | 244.53 | - |
Feb 17, 2022 | 245.96 | 245.96 | 245.96 | 245.96 | 245.96 | - |
Feb 16, 2022 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
Feb 15, 2022 | 247.56 | 247.56 | 247.56 | 247.56 | 247.56 | - |
Feb 14, 2022 | 243.07 | 243.07 | 243.07 | 243.07 | 243.07 | - |
Feb 11, 2022 | 248.27 | 248.27 | 248.27 | 248.27 | 248.27 | - |
Feb 10, 2022 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
Feb 09, 2022 | 252.17 | 252.17 | 252.17 | 252.17 | 252.17 | - |
Feb 08, 2022 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | - |
Feb 07, 2022 | 248.88 | 248.88 | 248.88 | 248.88 | 248.88 | - |
Feb 04, 2022 | 250.17 | 250.17 | 250.17 | 250.17 | 250.17 | - |
Feb 03, 2022 | 255.07 | 255.07 | 255.07 | 255.07 | 255.07 | - |
Feb 02, 2022 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
Feb 01, 2022 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
Jan 31, 2022 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
Jan 28, 2022 | 249.57 | 249.57 | 249.57 | 249.57 | 249.57 | - |
Jan 27, 2022 | 246.94 | 246.94 | 246.94 | 246.94 | 246.94 | - |
Jan 26, 2022 | 250.47 | 250.47 | 250.47 | 250.47 | 250.47 | - |
Jan 25, 2022 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | - |
Jan 24, 2022 | 247.29 | 247.29 | 247.29 | 247.29 | 247.29 | - |
Jan 21, 2022 | 255.89 | 255.89 | 255.89 | 255.89 | 255.89 | - |
Jan 20, 2022 | 259.14 | 259.14 | 259.14 | 259.14 | 259.14 | - |
Jan 19, 2022 | 258.69 | 258.69 | 258.69 | 258.69 | 258.69 | - |
Jan 18, 2022 | 256.03 | 256.03 | 256.03 | 256.03 | 256.03 | - |
Jan 17, 2022 | 263.84 | 263.84 | 263.84 | 263.84 | 263.84 | - |
Jan 14, 2022 | 264.83 | 264.83 | 264.83 | 264.83 | 264.83 | - |
Jan 13, 2022 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | - |
Jan 12, 2022 | 272.12 | 272.12 | 272.12 | 272.12 | 272.12 | - |
Jan 11, 2022 | 272.54 | 272.54 | 272.54 | 272.54 | 272.54 | - |
Jan 10, 2022 | 274.86 | 274.86 | 274.86 | 274.86 | 274.86 | - |
Jan 07, 2022 | 278.38 | 278.38 | 278.38 | 278.38 | 278.38 | - |
Jan 06, 2022 | 282.41 | 282.41 | 282.41 | 282.41 | 282.41 | - |
Jan 05, 2022 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
Jan 04, 2022 | 290.39 | 290.39 | 290.39 | 290.39 | 290.39 | - |
Dec 31, 2021 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - |
Dec 30, 2021 | 291.59 | 291.59 | 291.59 | 291.59 | 291.59 | - |
Dec 29, 2021 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
Dec 24, 2021 | 286.91 | 286.91 | 286.91 | 286.91 | 286.91 | - |
Dec 23, 2021 | 285.96 | 285.96 | 285.96 | 285.96 | 285.96 | - |
Dec 22, 2021 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | - |
Dec 21, 2021 | 281.56 | 281.56 | 281.56 | 281.56 | 281.56 | - |
Dec 20, 2021 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |