Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 221.90 | 225.39 | 219.18 | 223.48 | 223.48 | 403,900 |
May 24, 2022 | 229.59 | 230.99 | 221.12 | 223.35 | 223.35 | 468,100 |
May 23, 2022 | 234.49 | 234.49 | 225.93 | 231.24 | 231.24 | 503,800 |
May 20, 2022 | 234.15 | 236.06 | 226.08 | 232.64 | 232.64 | 368,500 |
May 19, 2022 | 224.32 | 234.84 | 223.92 | 231.77 | 231.77 | 412,100 |
May 18, 2022 | 231.53 | 234.39 | 223.96 | 225.02 | 225.02 | 439,900 |
May 17, 2022 | 237.70 | 239.80 | 231.00 | 236.21 | 236.21 | 354,600 |
May 16, 2022 | 233.24 | 237.27 | 229.95 | 231.20 | 231.20 | 288,300 |
May 13, 2022 | 232.25 | 239.59 | 232.01 | 235.81 | 235.81 | 470,200 |
May 12, 2022 | 219.48 | 229.50 | 217.20 | 226.71 | 226.71 | 704,400 |
May 11, 2022 | 227.71 | 231.22 | 221.54 | 222.31 | 222.31 | 734,400 |
May 10, 2022 | 234.12 | 236.62 | 225.25 | 229.25 | 229.25 | 608,300 |
May 09, 2022 | 238.62 | 240.12 | 227.29 | 228.85 | 228.85 | 783,100 |
May 06, 2022 | 247.38 | 247.91 | 239.63 | 241.96 | 241.96 | 606,700 |
May 05, 2022 | 257.47 | 257.50 | 245.35 | 248.19 | 248.19 | 755,000 |
May 04, 2022 | 265.00 | 265.00 | 240.27 | 257.51 | 257.51 | 1,065,100 |
May 03, 2022 | 246.23 | 254.49 | 245.49 | 251.19 | 251.19 | 1,066,500 |
May 02, 2022 | 239.76 | 245.91 | 234.80 | 245.88 | 245.88 | 836,200 |
Apr 29, 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 241.51 | 640,500 |
Apr 28, 2022 | 235.00 | 245.91 | 234.61 | 242.17 | 242.17 | 819,600 |
Apr 27, 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 238.95 | 950,200 |
Apr 26, 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 231.67 | 1,170,000 |
Apr 25, 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 253.34 | 909,200 |
Apr 22, 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 273.03 | 394,300 |
Apr 21, 2022 | 299.38 | 301.10 | 291.07 | 292.00 | 292.00 | 588,100 |
Apr 20, 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 296.85 | 412,000 |
Apr 19, 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 288.55 | 526,800 |
Apr 18, 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 277.23 | 412,700 |
Apr 14, 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 284.63 | 389,200 |
Apr 13, 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 289.82 | 299,700 |
Apr 12, 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 286.65 | 498,800 |
Apr 11, 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 290.67 | 448,400 |
Apr 08, 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 302.40 | 567,400 |
Apr 07, 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 302.02 | 647,400 |
Apr 06, 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 286.02 | 462,800 |
Apr 05, 2022 | 288.27 | 291.33 | 283.59 | 288.66 | 288.66 | 684,000 |
Apr 04, 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 287.27 | 293,600 |
Apr 01, 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 288.66 | 305,600 |
Mar 31, 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 283.97 | 375,600 |
Mar 30, 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 289.86 | 360,500 |
Mar 29, 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 290.95 | 363,700 |
Mar 28, 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 282.68 | 340,200 |
Mar 25, 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 279.10 | 342,200 |
Mar 24, 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 281.05 | 279,500 |
Mar 23, 2022 | 292.51 | 292.51 | 277.63 | 278.71 | 278.71 | 406,900 |
Mar 22, 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 295.38 | 620,200 |
Mar 21, 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 286.61 | 340,900 |
Mar 18, 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 286.77 | 739,700 |
Mar 17, 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 281.70 | 548,100 |
Mar 16, 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 270.77 | 477,200 |
Mar 15, 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 259.23 | 599,900 |
Mar 14, 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 255.51 | 457,300 |
Mar 11, 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 259.54 | 644,200 |
Mar 10, 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 266.57 | 411,300 |
Mar 09, 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 268.49 | 672,000 |
Mar 08, 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 256.66 | 841,900 |
Mar 07, 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 266.47 | 812,400 |
Mar 04, 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 278.00 | 549,200 |
Mar 03, 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 284.15 | 531,800 |
Mar 02, 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 286.99 | 693,800 |
Mar 01, 2022 | 288.83 | 292.75 | 282.46 | 284.44 | 284.44 | 542,000 |
Feb 28, 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 291.16 | 640,700 |
Feb 25, 2022 | 287.53 | 296.16 | 286.04 | 296.16 | 296.16 | 486,900 |
Feb 24, 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 290.03 | 602,400 |
Feb 23, 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 283.57 | 1,030,700 |
Feb 22, 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 289.58 | 671,900 |
Feb 18, 2022 | 293.32 | 299.92 | 290.13 | 293.61 | 293.61 | 654,500 |
Feb 17, 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 291.63 | 947,700 |
Feb 16, 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 305.28 | 1,286,600 |
Feb 15, 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 312.63 | 1,288,000 |
Feb 14, 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 327.44 | 458,000 |
Feb 11, 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 330.96 | 374,200 |
Feb 10, 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 339.60 | 265,900 |
Feb 09, 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 346.96 | 272,700 |
Feb 08, 2022 | 331.40 | 341.82 | 331.40 | 337.05 | 337.05 | 417,000 |
Feb 07, 2022 | 336.48 | 340.70 | 333.71 | 334.77 | 334.77 | 228,800 |
Feb 04, 2022 | 335.00 | 338.00 | 330.55 | 335.65 | 335.65 | 368,200 |
Feb 03, 2022 | 337.20 | 342.49 | 335.45 | 337.05 | 337.05 | 308,700 |
Feb 02, 2022 | 336.05 | 346.79 | 334.18 | 343.08 | 343.08 | 463,500 |
Feb 01, 2022 | 331.99 | 337.02 | 327.33 | 335.49 | 335.49 | 300,200 |
Jan 31, 2022 | 322.90 | 329.99 | 322.87 | 329.76 | 329.76 | 402,200 |
Jan 28, 2022 | 312.83 | 321.96 | 308.12 | 321.73 | 321.73 | 281,000 |
Jan 27, 2022 | 315.59 | 319.44 | 312.08 | 312.24 | 312.24 | 443,400 |
Jan 26, 2022 | 322.42 | 324.36 | 308.50 | 310.88 | 310.88 | 444,500 |
Jan 25, 2022 | 323.18 | 323.92 | 315.13 | 317.85 | 317.85 | 444,500 |
Jan 24, 2022 | 321.54 | 330.77 | 307.35 | 330.09 | 330.09 | 480,600 |
Jan 21, 2022 | 334.94 | 335.05 | 324.03 | 324.66 | 324.66 | 381,300 |
Jan 20, 2022 | 339.75 | 345.32 | 331.61 | 332.10 | 332.10 | 425,700 |
Jan 19, 2022 | 343.06 | 349.00 | 336.14 | 336.68 | 336.68 | 386,800 |
Jan 18, 2022 | 349.06 | 350.58 | 337.26 | 340.23 | 340.23 | 437,200 |
Jan 14, 2022 | 349.70 | 356.34 | 347.14 | 355.01 | 355.01 | 464,100 |
Jan 13, 2022 | 356.65 | 359.04 | 346.71 | 351.85 | 351.85 | 448,700 |
Jan 12, 2022 | 358.00 | 366.01 | 355.85 | 359.86 | 359.86 | 516,400 |
Jan 11, 2022 | 338.68 | 360.24 | 338.68 | 357.95 | 357.95 | 1,012,400 |
Jan 10, 2022 | 323.85 | 334.52 | 319.20 | 334.11 | 334.11 | 489,500 |
Jan 07, 2022 | 333.63 | 338.74 | 328.52 | 328.68 | 328.68 | 549,200 |
Jan 06, 2022 | 334.01 | 339.57 | 330.17 | 333.94 | 333.94 | 585,000 |
Jan 05, 2022 | 347.59 | 348.06 | 333.77 | 335.32 | 335.32 | 544,100 |
Jan 04, 2022 | 358.06 | 360.00 | 340.99 | 347.77 | 347.77 | 601,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |