Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | - |
May 17, 2022 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
May 16, 2022 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
May 13, 2022 | 218.18 | 218.18 | 218.18 | 218.18 | 218.18 | - |
May 12, 2022 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
May 11, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
May 10, 2022 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | - |
May 09, 2022 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
May 06, 2022 | 220.19 | 220.19 | 220.19 | 220.19 | 220.19 | - |
May 05, 2022 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | - |
May 04, 2022 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
May 03, 2022 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
Apr 29, 2022 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
Apr 28, 2022 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | - |
Apr 27, 2022 | 222.29 | 222.29 | 222.29 | 222.29 | 222.29 | - |
Apr 26, 2022 | 220.68 | 220.68 | 220.68 | 220.68 | 220.68 | - |
Apr 25, 2022 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
Apr 22, 2022 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
Apr 21, 2022 | 224.73 | 224.73 | 224.73 | 224.73 | 224.73 | - |
Apr 20, 2022 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
Apr 19, 2022 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - |
Apr 14, 2022 | 223.06 | 223.06 | 223.06 | 223.06 | 223.06 | - |
Apr 13, 2022 | 224.69 | 224.69 | 224.69 | 224.69 | 224.69 | - |
Apr 12, 2022 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
Apr 11, 2022 | 223.76 | 223.76 | 223.76 | 223.76 | 223.76 | - |
Apr 08, 2022 | 226.06 | 226.06 | 226.06 | 226.06 | 226.06 | - |
Apr 07, 2022 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | - |
Apr 06, 2022 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | - |
Apr 05, 2022 | 225.98 | 225.98 | 225.98 | 225.98 | 225.98 | - |
Apr 04, 2022 | 228.41 | 228.41 | 228.41 | 228.41 | 228.41 | - |
Apr 01, 2022 | 227.64 | 227.64 | 227.64 | 227.64 | 227.64 | - |
Mar 31, 2022 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
Mar 30, 2022 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | - |
Mar 29, 2022 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
Mar 28, 2022 | 229.66 | 229.66 | 229.66 | 229.66 | 229.66 | - |
Mar 25, 2022 | 227.77 | 227.77 | 227.77 | 227.77 | 227.77 | - |
Mar 24, 2022 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
Mar 23, 2022 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
Mar 22, 2022 | 226.86 | 226.86 | 226.86 | 226.86 | 226.86 | - |
Mar 21, 2022 | 226.13 | 226.13 | 226.13 | 226.13 | 226.13 | - |
Mar 18, 2022 | - | - | - | - | - | - |
Mar 17, 2022 | - | - | - | - | - | - |
Mar 16, 2022 | 223.53 | 223.53 | 223.53 | 223.53 | 223.53 | - |
Mar 15, 2022 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
Mar 14, 2022 | 216.31 | 216.31 | 216.31 | 216.31 | 216.31 | - |
Mar 11, 2022 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | - |
Mar 10, 2022 | 218.12 | 218.12 | 218.12 | 218.12 | 218.12 | - |
Mar 09, 2022 | 217.66 | 217.66 | 217.66 | 217.66 | 217.66 | - |
Mar 08, 2022 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - |
Mar 07, 2022 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
Mar 04, 2022 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | - |
Mar 03, 2022 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
Mar 02, 2022 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
Mar 01, 2022 | 219.84 | 219.84 | 219.84 | 219.84 | 219.84 | - |
Feb 28, 2022 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
Feb 25, 2022 | 222.73 | 222.73 | 222.73 | 222.73 | 222.73 | - |
Feb 24, 2022 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
Feb 23, 2022 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
Feb 22, 2022 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
Feb 21, 2022 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | - |
Feb 18, 2022 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
Feb 17, 2022 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
Feb 16, 2022 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | - |
Feb 15, 2022 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
Feb 14, 2022 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
Feb 11, 2022 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | - |
Feb 10, 2022 | 225.91 | 225.91 | 225.91 | 225.91 | 225.91 | - |
Feb 09, 2022 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
Feb 08, 2022 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
Feb 07, 2022 | 223.26 | 223.26 | 223.26 | 223.26 | 223.26 | - |
Feb 04, 2022 | 223.58 | 223.58 | 223.58 | 223.58 | 223.58 | - |
Feb 03, 2022 | 222.14 | 222.14 | 222.14 | 222.14 | 222.14 | - |
Feb 02, 2022 | 226.13 | 226.13 | 226.13 | 226.13 | 226.13 | - |
Feb 01, 2022 | 225.42 | 225.42 | 225.42 | 225.42 | 225.42 | - |
Jan 31, 2022 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
Jan 28, 2022 | 220.04 | 220.04 | 220.04 | 220.04 | 220.04 | - |
Jan 27, 2022 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
Jan 26, 2022 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | - |
Jan 25, 2022 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
Jan 24, 2022 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
Jan 21, 2022 | 221.85 | 221.85 | 221.85 | 221.85 | 221.85 | - |
Jan 20, 2022 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
Jan 19, 2022 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | - |
Jan 18, 2022 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
Jan 17, 2022 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
Jan 14, 2022 | 232.78 | 232.78 | 232.78 | 232.78 | 232.78 | - |
Jan 13, 2022 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | - |
Jan 12, 2022 | 236.92 | 236.92 | 236.92 | 236.92 | 236.92 | - |
Jan 11, 2022 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - |
Jan 10, 2022 | 234.68 | 234.68 | 234.68 | 234.68 | 234.68 | - |
Jan 07, 2022 | 236.71 | 236.71 | 236.71 | 236.71 | 236.71 | - |
Jan 06, 2022 | 240.34 | 240.34 | 240.34 | 240.34 | 240.34 | - |
Jan 05, 2022 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
Jan 04, 2022 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
Dec 31, 2021 | 248.63 | 248.63 | 248.63 | 248.63 | 248.63 | - |
Dec 30, 2021 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
Dec 29, 2021 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
Dec 24, 2021 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |