Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 125.32 | 126.00 | 123.80 | 124.41 | 124.41 | 2,187,000 |
May 23, 2022 | 126.45 | 126.47 | 123.76 | 125.98 | 125.98 | 2,037,000 |
May 20, 2022 | 124.03 | 125.58 | 122.44 | 125.13 | 125.13 | 2,594,600 |
May 19, 2022 | 120.31 | 123.58 | 119.53 | 122.40 | 122.40 | 2,310,100 |
May 18, 2022 | 121.19 | 121.91 | 120.31 | 120.79 | 120.79 | 1,336,000 |
May 17, 2022 | 122.70 | 123.70 | 121.45 | 123.08 | 123.08 | 2,216,200 |
May 16, 2022 | 119.63 | 121.03 | 118.83 | 120.30 | 120.30 | 2,011,600 |
May 13, 2022 | 117.38 | 120.72 | 117.27 | 119.38 | 119.38 | 1,328,400 |
May 12, 2022 | 113.61 | 116.25 | 112.78 | 116.13 | 116.13 | 1,338,000 |
May 11, 2022 | 115.70 | 118.00 | 113.84 | 113.99 | 113.99 | 1,607,000 |
May 10, 2022 | 115.44 | 117.94 | 113.14 | 116.64 | 116.64 | 2,141,800 |
May 09, 2022 | 119.13 | 119.13 | 112.64 | 113.11 | 113.11 | 1,861,700 |
May 06, 2022 | 120.88 | 121.88 | 118.00 | 121.08 | 121.08 | 1,629,000 |
May 05, 2022 | 124.62 | 125.21 | 120.80 | 122.15 | 122.15 | 2,123,600 |
May 04, 2022 | 121.69 | 126.69 | 121.44 | 126.30 | 126.30 | 2,460,400 |
May 03, 2022 | 119.72 | 123.98 | 119.09 | 122.40 | 122.40 | 3,217,800 |
May 02, 2022 | 118.38 | 120.34 | 116.49 | 119.57 | 119.57 | 1,756,200 |
Apr 29, 2022 | 120.71 | 123.89 | 119.05 | 119.27 | 119.27 | 2,269,200 |
Apr 28, 2022 | 119.52 | 121.56 | 117.93 | 121.06 | 121.06 | 3,152,200 |
Apr 27, 2022 | 118.20 | 120.85 | 117.53 | 117.68 | 117.68 | 2,007,500 |
Apr 26, 2022 | 121.00 | 121.28 | 117.24 | 117.94 | 117.94 | 2,931,900 |
Apr 25, 2022 | 119.53 | 121.61 | 118.23 | 121.45 | 121.45 | 2,236,900 |
Apr 22, 2022 | 124.77 | 125.10 | 121.15 | 121.32 | 121.32 | 1,947,200 |
Apr 21, 2022 | 130.36 | 131.03 | 124.85 | 125.29 | 125.29 | 2,177,700 |
Apr 20, 2022 | 127.71 | 130.32 | 126.84 | 129.37 | 129.37 | 2,026,100 |
Apr 19, 2022 | 123.71 | 126.83 | 123.70 | 126.53 | 126.53 | 1,580,000 |
Apr 18, 2022 | 126.44 | 126.75 | 123.13 | 123.84 | 123.84 | 1,597,100 |
Apr 14, 2022 | 128.42 | 128.96 | 125.57 | 126.44 | 126.44 | 3,360,700 |
Apr 13, 2022 | 125.26 | 128.53 | 124.91 | 128.29 | 128.29 | 2,735,900 |
Apr 12, 2022 | 131.69 | 132.19 | 125.03 | 125.39 | 125.39 | 2,657,500 |
Apr 11, 2022 | 133.22 | 133.88 | 130.46 | 131.26 | 131.26 | 2,308,200 |
Apr 08, 2022 | 135.71 | 136.99 | 134.65 | 134.87 | 134.87 | 2,070,900 |
Apr 07, 2022 | 132.90 | 137.08 | 132.23 | 135.93 | 135.93 | 1,956,200 |
Apr 06, 2022 | 132.01 | 133.32 | 129.86 | 132.71 | 132.71 | 2,249,500 |
Apr 05, 2022 | 134.09 | 135.42 | 132.85 | 133.26 | 133.26 | 1,797,200 |
Apr 04, 2022 | 133.86 | 135.40 | 132.89 | 134.81 | 134.81 | 1,388,000 |
Apr 01, 2022 | 134.18 | 134.60 | 131.86 | 133.97 | 133.97 | 1,466,900 |
Mar 31, 2022 | 135.17 | 136.79 | 132.29 | 132.33 | 132.33 | 3,046,400 |
Mar 30, 2022 | 137.93 | 138.22 | 134.52 | 135.46 | 135.46 | 1,439,800 |
Mar 29, 2022 | 138.22 | 139.32 | 137.21 | 138.42 | 138.42 | 1,608,600 |
Mar 28, 2022 | 136.25 | 137.25 | 134.46 | 135.42 | 135.42 | 1,568,100 |
Mar 25, 2022 | 137.30 | 137.66 | 133.70 | 135.71 | 135.71 | 1,403,700 |
Mar 24, 2022 | 134.89 | 136.58 | 133.59 | 136.41 | 136.41 | 1,346,700 |
Mar 23, 2022 | 137.85 | 137.96 | 133.45 | 134.18 | 134.18 | 1,337,400 |
Mar 22, 2022 | 138.01 | 140.20 | 137.65 | 139.29 | 139.29 | 1,977,700 |
Mar 21, 2022 | 137.63 | 139.79 | 137.01 | 138.14 | 138.14 | 1,285,100 |
Mar 18, 2022 | 136.21 | 139.39 | 136.21 | 139.12 | 139.12 | 2,766,600 |
Mar 17, 2022 | 134.00 | 136.85 | 133.61 | 136.82 | 136.82 | 1,167,900 |
Mar 16, 2022 | 131.93 | 135.61 | 131.30 | 135.00 | 135.00 | 1,673,000 |
Mar 15, 2022 | 129.22 | 131.15 | 128.87 | 130.28 | 130.28 | 1,649,200 |
Mar 14, 2022 | 131.00 | 132.26 | 126.90 | 127.58 | 127.58 | 1,737,100 |
Mar 11, 2022 | 135.43 | 136.44 | 130.16 | 130.31 | 130.31 | 1,815,700 |
Mar 10, 2022 | 131.40 | 134.52 | 131.29 | 134.33 | 134.33 | 1,933,100 |
Mar 09, 2022 | 132.85 | 133.94 | 131.19 | 133.26 | 133.26 | 1,805,500 |
Mar 08, 2022 | 128.64 | 132.50 | 127.54 | 129.32 | 129.32 | 2,375,500 |
Mar 07, 2022 | 133.55 | 133.55 | 128.43 | 130.34 | 130.34 | 2,376,500 |
Mar 04, 2022 | 135.85 | 137.12 | 132.14 | 133.89 | 133.89 | 3,848,500 |
Mar 03, 2022 | 133.73 | 138.00 | 133.44 | 137.17 | 137.17 | 3,592,100 |
Mar 02, 2022 | 132.68 | 133.96 | 131.80 | 133.16 | 133.16 | 1,863,100 |
Mar 01, 2022 | 130.83 | 132.92 | 130.09 | 131.93 | 131.93 | 2,634,100 |
Feb 28, 2022 | 132.03 | 132.88 | 129.16 | 130.36 | 130.36 | 3,096,400 |
Feb 25, 2022 | 128.84 | 133.75 | 127.92 | 133.73 | 133.73 | 3,144,500 |
Feb 24, 2022 | 123.70 | 128.63 | 123.06 | 128.15 | 128.15 | 3,430,200 |
Feb 23, 2022 | 129.88 | 134.37 | 125.95 | 126.00 | 126.00 | 3,938,700 |
Feb 22, 2022 | 130.87 | 132.69 | 129.26 | 130.49 | 130.49 | 3,054,800 |
Feb 18, 2022 | 130.50 | 133.43 | 130.00 | 132.05 | 132.05 | 3,614,100 |
Feb 17, 2022 | 134.64 | 134.64 | 129.71 | 130.25 | 130.25 | 2,577,800 |
Feb 16, 2022 | 135.55 | 135.60 | 132.11 | 135.15 | 135.15 | 3,187,500 |
Feb 15, 2022 | 137.25 | 138.06 | 134.73 | 135.91 | 135.91 | 2,368,200 |
Feb 14, 2022 | 136.96 | 137.69 | 134.10 | 135.21 | 135.21 | 2,205,300 |
Feb 11, 2022 | 141.12 | 142.51 | 136.24 | 137.20 | 137.20 | 1,321,900 |
Feb 10, 2022 | 141.56 | 144.04 | 140.58 | 141.66 | 141.66 | 1,063,700 |
Feb 09, 2022 | 142.73 | 145.10 | 142.15 | 144.44 | 144.44 | 1,216,900 |
Feb 08, 2022 | 139.11 | 141.41 | 138.29 | 140.81 | 140.81 | 1,515,400 |
Feb 07, 2022 | 141.50 | 142.49 | 139.81 | 140.37 | 140.37 | 1,444,100 |
Feb 04, 2022 | 141.48 | 142.35 | 139.67 | 141.12 | 141.12 | 1,087,400 |
Feb 03, 2022 | 142.00 | 143.78 | 141.01 | 141.79 | 141.79 | 914,300 |
Feb 02, 2022 | 140.99 | 144.76 | 140.78 | 144.24 | 144.24 | 1,475,700 |
Feb 01, 2022 | 140.53 | 141.27 | 138.45 | 141.03 | 141.03 | 1,655,900 |
Jan 31, 2022 | 137.32 | 139.47 | 136.97 | 139.32 | 139.32 | 1,703,000 |
Jan 28, 2022 | 133.00 | 137.40 | 131.22 | 137.06 | 137.06 | 2,174,800 |
Jan 27, 2022 | 135.28 | 136.36 | 131.68 | 132.09 | 132.09 | 1,715,800 |
Jan 26, 2022 | 135.54 | 138.05 | 132.27 | 133.51 | 133.51 | 1,999,500 |
Jan 25, 2022 | 135.36 | 136.62 | 132.65 | 134.57 | 134.57 | 1,705,300 |
Jan 24, 2022 | 136.38 | 138.49 | 131.28 | 138.12 | 138.12 | 2,155,300 |
Jan 21, 2022 | 139.54 | 140.49 | 137.49 | 137.51 | 137.51 | 1,878,600 |
Jan 20, 2022 | 141.38 | 143.14 | 139.05 | 139.48 | 139.48 | 1,861,200 |
Jan 19, 2022 | 140.67 | 143.60 | 140.26 | 140.43 | 140.43 | 1,472,100 |
Jan 18, 2022 | 142.42 | 143.24 | 140.34 | 140.47 | 140.47 | 1,907,400 |
Jan 14, 2022 | 144.04 | 145.15 | 142.36 | 144.68 | 144.68 | 2,225,400 |
Jan 13, 2022 | 149.46 | 149.54 | 144.85 | 145.17 | 145.17 | 1,741,800 |
Jan 12, 2022 | 147.80 | 150.39 | 147.55 | 149.51 | 149.51 | 2,250,800 |
Jan 11, 2022 | 145.00 | 146.94 | 143.81 | 146.64 | 146.64 | 2,194,200 |
Jan 10, 2022 | 143.29 | 145.31 | 140.86 | 145.16 | 145.16 | 2,548,100 |
Jan 07, 2022 | 149.12 | 149.73 | 145.09 | 145.15 | 145.15 | 2,058,600 |
Jan 06, 2022 | 148.85 | 149.96 | 145.58 | 149.12 | 149.12 | 2,298,300 |
Jan 05, 2022 | 150.83 | 153.10 | 148.53 | 148.60 | 148.60 | 2,370,500 |
Jan 04, 2022 | 155.49 | 155.63 | 149.70 | 151.19 | 151.19 | 2,234,000 |
Jan 03, 2022 | 159.00 | 159.44 | 153.93 | 156.48 | 156.48 | 1,606,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |