Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
May 19, 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
May 18, 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
May 17, 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
May 16, 2022 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
May 13, 2022 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
May 12, 2022 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
May 11, 2022 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
May 10, 2022 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
May 09, 2022 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
May 06, 2022 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
May 05, 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
May 04, 2022 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
May 03, 2022 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 29, 2022 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
Apr 28, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Apr 27, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Apr 26, 2022 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
Apr 25, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Apr 22, 2022 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Apr 21, 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Apr 20, 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Apr 19, 2022 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
Apr 14, 2022 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
Apr 13, 2022 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
Apr 12, 2022 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Apr 11, 2022 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
Apr 08, 2022 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
Apr 07, 2022 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Apr 06, 2022 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
Apr 05, 2022 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Apr 04, 2022 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
Apr 01, 2022 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Mar 31, 2022 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
Mar 30, 2022 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
Mar 29, 2022 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
Mar 28, 2022 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
Mar 25, 2022 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Mar 24, 2022 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Mar 23, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Mar 22, 2022 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
Mar 21, 2022 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
Mar 18, 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Mar 17, 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Mar 16, 2022 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
Mar 15, 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
Mar 14, 2022 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Mar 11, 2022 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Mar 10, 2022 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
Mar 09, 2022 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
Mar 08, 2022 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Mar 07, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Mar 04, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Mar 03, 2022 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Mar 02, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Mar 01, 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Feb 28, 2022 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Feb 25, 2022 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
Feb 24, 2022 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Feb 23, 2022 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
Feb 22, 2022 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Feb 21, 2022 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
Feb 18, 2022 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
Feb 17, 2022 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
Feb 16, 2022 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Feb 15, 2022 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
Feb 14, 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
Feb 11, 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
Feb 10, 2022 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Feb 09, 2022 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
Feb 08, 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
Feb 07, 2022 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
Feb 04, 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
Feb 03, 2022 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
Feb 02, 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Feb 01, 2022 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
Jan 31, 2022 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
Jan 28, 2022 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
Jan 27, 2022 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
Jan 26, 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Jan 25, 2022 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Jan 24, 2022 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
Jan 21, 2022 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
Jan 20, 2022 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Jan 19, 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
Jan 18, 2022 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
Jan 17, 2022 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
Jan 14, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
Jan 13, 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Jan 12, 2022 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
Jan 11, 2022 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
Jan 10, 2022 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
Jan 07, 2022 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Jan 06, 2022 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
Jan 05, 2022 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
Jan 04, 2022 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
Dec 31, 2021 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
Dec 30, 2021 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
Dec 29, 2021 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |