Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
May 24, 2022 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
May 23, 2022 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
May 20, 2022 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
May 19, 2022 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
May 18, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 17, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 16, 2022 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
May 13, 2022 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
May 12, 2022 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
May 11, 2022 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
May 10, 2022 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
May 09, 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
May 06, 2022 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
May 05, 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
May 04, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 03, 2022 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Apr 29, 2022 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Apr 28, 2022 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Apr 27, 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Apr 26, 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Apr 25, 2022 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
Apr 22, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Apr 21, 2022 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
Apr 20, 2022 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Apr 19, 2022 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Apr 14, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Apr 13, 2022 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Apr 12, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Apr 11, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Apr 08, 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Apr 07, 2022 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
Apr 06, 2022 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Apr 05, 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Apr 04, 2022 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Apr 01, 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Mar 31, 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Mar 30, 2022 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
Mar 29, 2022 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
Mar 28, 2022 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
Mar 25, 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Mar 24, 2022 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
Mar 23, 2022 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Mar 22, 2022 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Mar 21, 2022 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Mar 18, 2022 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
Mar 17, 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Mar 16, 2022 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
Mar 15, 2022 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
Mar 14, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Mar 11, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Mar 10, 2022 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Mar 09, 2022 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Mar 08, 2022 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
Mar 07, 2022 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
Mar 04, 2022 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
Mar 03, 2022 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Mar 02, 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Mar 01, 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Feb 28, 2022 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Feb 25, 2022 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Feb 24, 2022 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Feb 23, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Feb 22, 2022 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Feb 21, 2022 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
Feb 18, 2022 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
Feb 17, 2022 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
Feb 16, 2022 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
Feb 15, 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
Feb 14, 2022 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
Feb 11, 2022 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
Feb 10, 2022 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
Feb 09, 2022 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
Feb 08, 2022 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
Feb 07, 2022 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Feb 04, 2022 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
Feb 03, 2022 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
Feb 02, 2022 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
Feb 01, 2022 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
Jan 31, 2022 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
Jan 28, 2022 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
Jan 27, 2022 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Jan 26, 2022 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
Jan 25, 2022 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
Jan 24, 2022 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
Jan 21, 2022 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
Jan 20, 2022 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Jan 19, 2022 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Jan 18, 2022 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Jan 17, 2022 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
Jan 14, 2022 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
Jan 13, 2022 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
Jan 12, 2022 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
Jan 11, 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
Jan 10, 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
Jan 07, 2022 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
Jan 06, 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Jan 05, 2022 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
Jan 04, 2022 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |