Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 145.18 | 2,083,900 |
May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 147.57 | 2,341,500 |
May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 144.70 | 2,112,900 |
May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 142.92 | 3,491,500 |
May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 145.07 | 1,789,000 |
May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 144.60 | 2,310,500 |
May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 143.20 | 1,838,800 |
May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 144.31 | 1,601,700 |
May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 149.89 | 2,347,200 |
May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 151.86 | 1,280,000 |
May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 156.25 | 2,434,400 |
May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 151.63 | 1,759,100 |
May 02, 2022 | 151.68 | 152.70 | 150.10 | 151.29 | 151.29 | 2,291,500 |
Apr 29, 2022 | 154.20 | 154.72 | 151.00 | 151.08 | 151.08 | 1,552,300 |
Apr 28, 2022 | 155.67 | 156.75 | 153.95 | 155.06 | 155.06 | 1,288,200 |
Apr 27, 2022 | 155.30 | 157.06 | 148.41 | 155.34 | 155.34 | 1,697,000 |
Apr 26, 2022 | 158.32 | 158.71 | 156.13 | 156.87 | 156.87 | 1,007,500 |
Apr 25, 2022 | 155.93 | 158.60 | 155.70 | 158.09 | 158.09 | 892,300 |
Apr 22, 2022 | 158.98 | 159.97 | 156.76 | 156.86 | 156.86 | 999,600 |
Apr 21, 2022 | 161.62 | 164.26 | 159.85 | 160.23 | 160.23 | 804,600 |
Apr 20, 2022 | 160.46 | 162.04 | 159.88 | 160.81 | 160.81 | 824,700 |
Apr 19, 2022 | 159.21 | 160.82 | 158.57 | 160.70 | 160.70 | 852,500 |
Apr 18, 2022 | 160.40 | 161.19 | 159.08 | 159.38 | 159.38 | 468,200 |
Apr 14, 2022 | 158.81 | 160.96 | 158.02 | 160.43 | 160.43 | 718,400 |
Apr 13, 2022 | 156.90 | 159.24 | 156.81 | 158.00 | 158.00 | 838,900 |
Apr 12, 2022 | 157.49 | 158.70 | 155.08 | 155.21 | 155.21 | 1,092,200 |
Apr 11, 2022 | 156.15 | 157.01 | 154.71 | 156.84 | 156.84 | 1,106,400 |
Apr 08, 2022 | 158.75 | 158.80 | 154.68 | 156.38 | 156.38 | 842,600 |
Apr 07, 2022 | 159.34 | 160.42 | 157.80 | 159.85 | 159.85 | 781,700 |
Apr 06, 2022 | 160.73 | 160.87 | 157.26 | 159.71 | 159.71 | 792,600 |
Apr 05, 2022 | 162.01 | 165.55 | 161.00 | 161.02 | 161.02 | 966,500 |
Apr 04, 2022 | 159.95 | 163.05 | 159.68 | 162.46 | 162.46 | 1,141,900 |
Apr 01, 2022 | 167.39 | 168.00 | 159.38 | 159.94 | 159.94 | 1,424,800 |
Mar 31, 2022 | 170.51 | 170.94 | 166.99 | 167.70 | 167.70 | 1,745,400 |
Mar 30, 2022 | 169.40 | 170.73 | 168.56 | 170.50 | 170.50 | 653,300 |
Mar 29, 2022 | 171.48 | 171.48 | 167.45 | 169.93 | 169.93 | 855,600 |
Mar 28, 2022 | 169.79 | 171.13 | 169.15 | 169.98 | 169.98 | 766,000 |
Mar 25, 2022 | 167.87 | 169.88 | 166.95 | 169.73 | 169.73 | 639,300 |
Mar 24, 2022 | 167.60 | 168.54 | 166.56 | 168.14 | 168.14 | 1,187,900 |
Mar 23, 2022 | 167.33 | 168.74 | 166.24 | 167.64 | 167.64 | 1,084,400 |
Mar 22, 2022 | 167.00 | 168.23 | 165.92 | 167.60 | 167.60 | 778,400 |
Mar 21, 2022 | 164.47 | 166.58 | 163.59 | 166.21 | 166.21 | 940,300 |
Mar 18, 2022 | 160.56 | 164.76 | 160.56 | 164.52 | 164.52 | 4,900,500 |
Mar 17, 2022 | 161.59 | 161.59 | 159.17 | 161.22 | 161.22 | 807,700 |
Mar 16, 2022 | 158.61 | 162.02 | 157.89 | 161.54 | 161.54 | 850,100 |
Mar 15, 2022 | 159.87 | 160.10 | 156.27 | 157.86 | 157.86 | 980,600 |
Mar 14, 2022 | 160.82 | 161.99 | 157.82 | 158.26 | 158.26 | 912,900 |
Mar 11, 2022 | 163.91 | 165.02 | 160.87 | 160.98 | 160.98 | 1,322,000 |
Mar 10, 2022 | 157.50 | 163.51 | 157.49 | 163.16 | 163.16 | 1,133,800 |
Mar 09, 2022 | 158.43 | 160.01 | 157.15 | 159.02 | 159.02 | 1,166,800 |
Mar 08, 2022 | 156.19 | 162.59 | 156.19 | 158.26 | 158.26 | 1,949,300 |
Mar 07, 2022 | 161.35 | 167.41 | 161.35 | 161.82 | 161.82 | 1,829,400 |
Mar 04, 2022 | 157.65 | 161.55 | 157.60 | 161.48 | 161.48 | 1,011,000 |
Mar 03, 2022 | 158.33 | 160.00 | 157.54 | 158.17 | 158.17 | 1,045,500 |
Mar 02, 2022 | 151.79 | 158.31 | 151.79 | 157.90 | 157.90 | 1,458,000 |
Mar 01, 2022 | 156.78 | 157.31 | 150.92 | 151.79 | 151.79 | 1,402,400 |
Feb 28, 2022 | 156.50 | 158.17 | 156.19 | 157.24 | 157.24 | 1,329,800 |
Feb 25, 2022 | 156.66 | 159.04 | 155.80 | 158.24 | 158.24 | 806,600 |
Feb 24, 2022 | 151.00 | 156.04 | 150.81 | 155.95 | 155.95 | 1,165,300 |
Feb 23, 2022 | 157.21 | 157.34 | 153.11 | 153.38 | 153.38 | 881,400 |
Feb 22, 2022 | 158.60 | 159.44 | 155.34 | 157.21 | 157.21 | 1,728,200 |
Feb 18, 2022 | 160.89 | 162.12 | 159.06 | 159.13 | 159.13 | 742,400 |
Feb 17, 2022 | 161.11 | 162.28 | 160.22 | 160.33 | 160.33 | 921,700 |
Feb 16, 2022 | 159.21 | 161.49 | 159.08 | 161.04 | 161.04 | 898,800 |
Feb 15, 2022 | 157.37 | 160.31 | 157.22 | 159.69 | 159.69 | 1,123,900 |
Feb 14, 2022 | 155.00 | 156.94 | 154.02 | 156.43 | 156.43 | 1,350,500 |
Feb 11, 2022 | 156.53 | 157.34 | 154.44 | 155.21 | 155.21 | 862,500 |
Feb 10, 2022 | 157.36 | 158.62 | 156.17 | 156.53 | 156.53 | 877,900 |
Feb 09, 2022 | 157.00 | 158.85 | 156.95 | 158.00 | 158.00 | 1,137,500 |
Feb 08, 2022 | 154.00 | 156.53 | 153.70 | 155.91 | 155.91 | 1,408,500 |
Feb 07, 2022 | 156.23 | 156.97 | 153.15 | 153.50 | 153.50 | 2,074,500 |
Feb 04, 2022 | 155.49 | 156.93 | 155.30 | 156.04 | 156.04 | 1,097,600 |
Feb 03, 2022 | 157.00 | 158.04 | 155.02 | 155.15 | 155.15 | 827,800 |
Feb 02, 2022 | 155.51 | 159.24 | 155.51 | 158.32 | 158.32 | 1,126,400 |
Feb 01, 2022 | 155.68 | 156.65 | 154.30 | 155.70 | 155.70 | 1,030,300 |
Jan 31, 2022 | 152.83 | 155.25 | 152.15 | 154.93 | 154.93 | 1,413,500 |
Jan 28, 2022 | 150.84 | 153.14 | 149.74 | 153.05 | 153.05 | 1,297,700 |
Jan 27, 2022 | 151.87 | 153.47 | 149.92 | 151.59 | 151.59 | 1,406,600 |
Jan 26, 2022 | 153.80 | 155.99 | 149.94 | 150.56 | 150.56 | 3,204,600 |
Jan 25, 2022 | 151.63 | 155.65 | 150.66 | 154.94 | 154.94 | 1,260,900 |
Jan 24, 2022 | 152.80 | 153.94 | 150.54 | 153.59 | 153.59 | 2,236,100 |
Jan 21, 2022 | 153.74 | 155.67 | 153.00 | 154.54 | 154.54 | 1,602,900 |
Jan 20, 2022 | 155.37 | 156.24 | 154.32 | 154.35 | 154.35 | 1,371,100 |
Jan 19, 2022 | 152.44 | 154.92 | 151.94 | 154.05 | 154.05 | 1,329,400 |
Jan 18, 2022 | 154.51 | 155.48 | 151.10 | 152.14 | 152.14 | 1,436,300 |
Jan 17, 2022 | 155.03 | 156.62 | 155.03 | 155.27 | 155.27 | 366,600 |
Jan 14, 2022 | 153.00 | 155.09 | 152.70 | 154.97 | 154.97 | 1,169,000 |
Jan 13, 2022 | 154.74 | 154.75 | 153.00 | 153.27 | 153.27 | 837,200 |
Jan 12, 2022 | 153.81 | 155.91 | 153.64 | 154.03 | 154.03 | 984,100 |
Jan 11, 2022 | 155.44 | 155.44 | 152.63 | 153.81 | 153.81 | 995,300 |
Jan 10, 2022 | 156.05 | 156.19 | 154.28 | 155.36 | 155.36 | 517,500 |
Jan 07, 2022 | 155.04 | 156.40 | 154.84 | 156.10 | 156.10 | 918,900 |
Jan 06, 2022 | 153.73 | 156.45 | 153.10 | 155.83 | 155.83 | 855,500 |
Jan 05, 2022 | 154.98 | 155.50 | 152.71 | 153.33 | 153.33 | 1,083,700 |
Jan 04, 2022 | 156.90 | 157.09 | 154.79 | 154.89 | 154.89 | 725,400 |
Dec 31, 2021 | 155.05 | 155.81 | 154.15 | 155.38 | 155.38 | 552,300 |
Dec 30, 2021 | 156.00 | 157.10 | 155.05 | 155.19 | 155.19 | 555,800 |
Dec 29, 2021 | 157.48 | 158.00 | 155.78 | 156.19 | 156.19 | 968,300 |
Dec 24, 2021 | 156.51 | 157.46 | 156.01 | 156.66 | 156.66 | 194,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |