Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 269.44 | 274.38 | 268.42 | 273.92 | 273.92 | 629,000 |
Jun 30, 2022 | 266.69 | 271.03 | 264.55 | 269.68 | 269.68 | 860,000 |
Jun 29, 2022 | 265.62 | 269.70 | 263.81 | 268.88 | 268.88 | 776,300 |
Jun 28, 2022 | 272.18 | 275.89 | 265.56 | 265.66 | 265.66 | 538,800 |
Jun 27, 2022 | 272.31 | 273.40 | 269.14 | 271.52 | 271.52 | 561,900 |
Jun 24, 2022 | 266.04 | 271.90 | 263.64 | 271.74 | 271.74 | 1,890,900 |
Jun 23, 2022 | 259.37 | 264.83 | 256.98 | 263.99 | 263.99 | 1,092,400 |
Jun 22, 2022 | 252.34 | 260.13 | 251.48 | 257.05 | 257.05 | 930,900 |
Jun 21, 2022 | 255.31 | 256.77 | 253.66 | 254.76 | 254.76 | 911,500 |
Jun 17, 2022 | 248.50 | 252.20 | 246.79 | 251.65 | 251.65 | 1,856,900 |
Jun 16, 2022 | 247.76 | 251.48 | 246.21 | 248.50 | 248.50 | 1,018,200 |
Jun 15, 2022 | 254.66 | 257.32 | 250.21 | 253.13 | 253.13 | 896,700 |
Jun 14, 2022 | 252.63 | 255.18 | 248.86 | 251.13 | 251.13 | 791,000 |
Jun 13, 2022 | 248.66 | 256.00 | 246.62 | 253.13 | 253.13 | 1,315,700 |
Jun 10, 2022 | 256.16 | 256.63 | 253.40 | 253.64 | 253.64 | 724,500 |
Jun 09, 2022 | 266.61 | 268.23 | 259.02 | 259.11 | 259.11 | 932,000 |
Jun 08, 2022 | 268.60 | 272.06 | 266.53 | 266.80 | 266.80 | 724,800 |
Jun 07, 2022 | 268.41 | 271.86 | 267.81 | 270.62 | 270.62 | 710,700 |
Jun 06, 2022 | 271.07 | 274.28 | 268.73 | 271.89 | 271.89 | 593,400 |
Jun 03, 2022 | 270.72 | 274.63 | 268.20 | 268.58 | 268.58 | 768,300 |
Jun 02, 2022 | 270.28 | 278.85 | 266.33 | 278.63 | 278.63 | 780,500 |
Jun 01, 2022 | 276.70 | 279.07 | 268.97 | 270.59 | 270.59 | 825,200 |
May 31, 2022 | 278.42 | 280.70 | 273.79 | 275.67 | 275.67 | 3,664,600 |
May 27, 2022 | 273.75 | 281.68 | 273.09 | 281.68 | 281.68 | 1,170,500 |
May 26, 2022 | 268.32 | 274.20 | 265.89 | 272.74 | 272.74 | 1,266,800 |
May 25, 2022 | 265.40 | 269.29 | 262.64 | 265.24 | 265.24 | 925,200 |
May 24, 2022 | 265.01 | 269.39 | 262.88 | 268.14 | 268.14 | 767,700 |
May 23, 2022 | 264.70 | 267.86 | 258.77 | 266.48 | 266.48 | 872,600 |
May 20, 2022 | 267.76 | 269.01 | 255.90 | 262.71 | 262.71 | 1,403,800 |
May 19, 2022 | 267.52 | 268.26 | 262.52 | 266.66 | 266.66 | 756,500 |
May 18, 2022 | 277.09 | 277.91 | 268.52 | 269.49 | 269.49 | 1,032,400 |
May 17, 2022 | 281.41 | 281.41 | 275.77 | 279.03 | 279.03 | 600,100 |
May 16, 2022 | 279.76 | 282.13 | 277.36 | 277.82 | 277.82 | 618,200 |
May 13, 2022 | 277.08 | 284.62 | 275.34 | 280.60 | 280.60 | 816,000 |
May 12, 2022 | 275.06 | 280.00 | 271.12 | 275.74 | 275.74 | 789,800 |
May 11, 2022 | 277.85 | 282.58 | 274.21 | 275.05 | 275.05 | 808,300 |
May 10, 2022 | 278.95 | 284.67 | 276.45 | 279.18 | 279.18 | 1,027,400 |
May 09, 2022 | 283.33 | 284.05 | 274.22 | 275.09 | 275.09 | 1,133,100 |
May 06, 2022 | 284.30 | 288.35 | 281.37 | 286.29 | 286.29 | 983,500 |
May 05, 2022 | 288.95 | 291.01 | 281.00 | 286.55 | 286.55 | 1,055,800 |
May 04, 2022 | 284.46 | 292.36 | 279.69 | 292.10 | 292.10 | 814,400 |
May 03, 2022 | 282.87 | 287.86 | 280.85 | 284.55 | 284.55 | 1,244,300 |
May 02, 2022 | 289.94 | 294.98 | 274.40 | 282.12 | 282.12 | 1,467,600 |
Apr 29, 2022 | 314.36 | 314.36 | 286.95 | 287.99 | 287.99 | 1,928,600 |
Apr 28, 2022 | 313.74 | 320.21 | 306.85 | 318.00 | 318.00 | 1,114,300 |
Apr 27, 2022 | 310.90 | 315.12 | 309.52 | 311.22 | 311.22 | 847,100 |
Apr 26, 2022 | 320.23 | 320.39 | 310.23 | 310.27 | 310.27 | 1,116,400 |
Apr 25, 2022 | 319.37 | 321.83 | 314.29 | 321.44 | 321.44 | 1,114,500 |
Apr 22, 2022 | 331.70 | 333.38 | 321.22 | 321.64 | 321.64 | 1,049,000 |
Apr 21, 2022 | 335.00 | 341.98 | 332.63 | 333.46 | 333.46 | 1,012,200 |
Apr 20, 2022 | 332.35 | 334.44 | 330.33 | 333.22 | 333.22 | 946,500 |
Apr 19, 2022 | 328.49 | 331.31 | 326.48 | 330.79 | 330.79 | 720,000 |
Apr 18, 2022 | 328.44 | 332.65 | 326.93 | 329.05 | 329.05 | 930,900 |
Apr 14, 2022 | 331.02 | 332.96 | 328.19 | 328.26 | 328.26 | 788,500 |
Apr 13, 2022 | 328.59 | 331.86 | 328.27 | 330.10 | 330.10 | 728,800 |
Apr 12, 2022 | 334.51 | 335.11 | 328.23 | 329.29 | 329.29 | 715,300 |
Apr 11, 2022 | 333.00 | 335.35 | 330.87 | 333.61 | 333.61 | 804,200 |
Apr 08, 2022 | 333.81 | 336.41 | 332.39 | 333.51 | 333.51 | 692,900 |
Apr 07, 2022 | 330.32 | 334.63 | 328.00 | 333.49 | 333.49 | 842,800 |
Apr 06, 2022 | 325.22 | 330.69 | 323.92 | 330.46 | 330.46 | 828,300 |
Apr 05, 2022 | 326.06 | 331.56 | 325.67 | 325.97 | 325.97 | 941,500 |
Apr 04, 2022 | 329.31 | 330.83 | 325.81 | 326.73 | 326.73 | 730,400 |
Apr 01, 2022 | 326.29 | 331.90 | 325.92 | 328.83 | 328.83 | 943,800 |
Mar 31, 2022 | 327.58 | 331.11 | 325.53 | 325.63 | 325.63 | 1,344,000 |
Mar 30, 2022 | 326.46 | 327.00 | 323.50 | 326.39 | 326.39 | 889,700 |
Mar 29, 2022 | 329.58 | 329.58 | 325.37 | 325.98 | 325.98 | 1,318,100 |
Mar 28, 2022 | 322.94 | 327.08 | 321.66 | 326.22 | 326.22 | 1,255,000 |
Mar 25, 2022 | 318.11 | 322.96 | 317.29 | 322.94 | 322.94 | 887,600 |
Mar 24, 2022 | 314.63 | 317.55 | 314.06 | 317.37 | 317.37 | 587,900 |
Mar 23, 2022 | 313.11 | 317.52 | 312.17 | 313.77 | 313.77 | 943,500 |
Mar 22, 2022 | 314.15 | 316.57 | 307.91 | 315.24 | 315.24 | 1,956,800 |
Mar 21, 2022 | 318.22 | 322.58 | 316.43 | 317.90 | 317.90 | 2,011,500 |
Mar 18, 2022 | 315.36 | 320.16 | 313.04 | 318.38 | 318.38 | 2,512,800 |
Mar 17, 2022 | 308.53 | 316.43 | 308.48 | 315.93 | 315.93 | 1,536,600 |
Mar 16, 2022 | 308.31 | 313.18 | 304.69 | 309.52 | 309.52 | 1,582,000 |
Mar 15, 2022 | 299.72 | 307.71 | 297.50 | 307.62 | 307.62 | 1,600,500 |
Mar 14, 2022 | 296.05 | 300.78 | 295.65 | 297.26 | 297.26 | 1,808,400 |
Mar 11, 2022 | 294.70 | 299.07 | 293.92 | 295.33 | 295.33 | 1,252,200 |
Mar 10, 2022 | 286.20 | 295.44 | 286.20 | 293.60 | 293.60 | 1,350,400 |
Mar 09, 2022 | 281.21 | 293.68 | 280.83 | 291.00 | 291.00 | 1,383,500 |
Mar 08, 2022 | 286.39 | 289.95 | 276.79 | 276.93 | 276.93 | 1,363,600 |
Mar 07, 2022 | 290.19 | 292.43 | 288.22 | 288.38 | 288.38 | 2,313,300 |
Mar 04, 2022 | 291.61 | 295.25 | 289.81 | 293.74 | 293.74 | 1,360,300 |
Mar 03, 2022 | 295.45 | 296.90 | 291.66 | 294.21 | 294.21 | 1,486,500 |
Mar 02, 2022 | 291.50 | 294.52 | 288.56 | 292.84 | 292.84 | 1,404,700 |
Mar 01, 2022 | 292.42 | 295.00 | 288.07 | 289.84 | 289.84 | 2,249,700 |
Feb 28, 2022 | 288.50 | 292.49 | 287.24 | 292.14 | 292.14 | 1,384,200 |
Feb 25, 2022 | 288.30 | 293.01 | 286.97 | 292.95 | 292.95 | 1,197,400 |
Feb 24, 2022 | 275.35 | 288.92 | 273.20 | 288.13 | 288.13 | 1,727,300 |
Feb 23, 2022 | 285.75 | 286.33 | 279.35 | 280.25 | 280.25 | 1,358,700 |
Feb 22, 2022 | 284.51 | 286.84 | 281.92 | 285.29 | 285.29 | 1,402,200 |
Feb 18, 2022 | 280.71 | 285.15 | 279.43 | 283.80 | 283.80 | 932,100 |
Feb 17, 2022 | 282.43 | 283.06 | 278.65 | 281.04 | 281.04 | 1,112,500 |
Feb 16, 2022 | 284.00 | 285.91 | 280.62 | 285.05 | 285.05 | 829,300 |
Feb 15, 2022 | 283.95 | 287.71 | 280.56 | 284.52 | 284.52 | 1,006,300 |
Feb 14, 2022 | 283.72 | 284.51 | 277.57 | 279.88 | 279.88 | 1,237,000 |
Feb 11, 2022 | 287.01 | 289.81 | 281.58 | 283.42 | 283.42 | 1,190,400 |
Feb 10, 2022 | 289.33 | 294.03 | 285.64 | 287.28 | 287.28 | 1,152,200 |
Feb 09, 2022 | 290.33 | 295.85 | 289.16 | 293.77 | 293.77 | 867,200 |
Feb 08, 2022 | 284.35 | 288.93 | 277.27 | 287.91 | 287.91 | 1,334,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |