Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 129.35 | 129.39 | 127.08 | 128.72 | 128.72 | 1,698,000 |
May 19, 2022 | 127.89 | 129.37 | 126.80 | 128.82 | 128.82 | 1,566,300 |
May 18, 2022 | 130.68 | 130.68 | 128.00 | 128.31 | 128.31 | 2,063,900 |
May 17, 2022 | 131.10 | 131.10 | 128.63 | 129.61 | 129.61 | 1,895,100 |
May 16, 2022 | 130.21 | 130.88 | 129.23 | 130.37 | 130.37 | 871,900 |
May 13, 2022 | 129.47 | 130.24 | 127.91 | 129.81 | 129.81 | 764,100 |
May 12, 2022 | 130.00 | 130.63 | 127.63 | 128.71 | 128.71 | 873,700 |
May 11, 2022 | 128.64 | 131.77 | 128.58 | 130.11 | 130.11 | 925,700 |
May 10, 2022 | 129.86 | 131.63 | 127.50 | 128.41 | 128.41 | 917,200 |
May 09, 2022 | 129.18 | 130.85 | 127.82 | 129.52 | 129.52 | 849,300 |
May 06, 2022 | 128.22 | 130.00 | 127.98 | 129.68 | 129.68 | 1,204,300 |
May 05, 2022 | 130.50 | 131.41 | 127.78 | 128.83 | 128.83 | 1,516,000 |
May 04, 2022 | 130.49 | 131.06 | 129.50 | 130.76 | 130.76 | 1,404,600 |
May 03, 2022 | 129.33 | 131.68 | 128.94 | 129.61 | 129.61 | 1,378,000 |
May 02, 2022 | 132.18 | 133.14 | 127.25 | 128.74 | 128.74 | 1,238,200 |
Apr 29, 2022 | 134.80 | 135.17 | 130.87 | 131.04 | 131.04 | 1,343,000 |
Apr 28, 2022 | 134.00 | 136.42 | 133.50 | 135.52 | 135.52 | 989,100 |
Apr 27, 2022 | 135.12 | 136.00 | 133.58 | 134.37 | 134.37 | 764,400 |
Apr 26, 2022 | 135.04 | 137.16 | 134.43 | 134.52 | 134.52 | 699,100 |
Apr 25, 2022 | 137.16 | 137.34 | 134.23 | 135.70 | 135.70 | 889,500 |
Apr 22, 2022 | 138.04 | 138.29 | 136.72 | 136.81 | 136.81 | 664,200 |
Apr 21, 2022 | 139.03 | 140.23 | 138.07 | 138.28 | 138.28 | 1,017,400 |
Apr 20, 2022 | 138.70 | 139.78 | 138.43 | 139.12 | 139.12 | 785,200 |
Apr 19, 2022 | 137.53 | 138.00 | 136.49 | 137.77 | 137.77 | 548,000 |
Apr 18, 2022 | 137.37 | 138.03 | 136.30 | 137.17 | 137.17 | 648,600 |
Apr 14, 2022 | 136.49 | 138.02 | 136.49 | 137.17 | 137.17 | 817,200 |
Apr 13, 2022 | 138.00 | 138.18 | 135.45 | 136.63 | 136.63 | 1,073,900 |
Apr 12, 2022 | 136.62 | 138.35 | 135.58 | 137.85 | 137.85 | 924,400 |
Apr 11, 2022 | 137.69 | 138.51 | 136.09 | 136.86 | 136.86 | 912,200 |
Apr 08, 2022 | 136.92 | 137.77 | 135.48 | 137.35 | 137.35 | 1,007,300 |
Apr 07, 2022 | 137.40 | 137.78 | 135.38 | 136.33 | 136.33 | 1,319,400 |
Apr 06, 2022 | 134.75 | 137.99 | 134.53 | 137.61 | 137.61 | 1,543,300 |
Apr 05, 2022 | 133.86 | 136.13 | 133.83 | 134.29 | 134.29 | 877,100 |
Apr 04, 2022 | 134.15 | 134.15 | 131.90 | 133.63 | 133.63 | 713,600 |
Apr 01, 2022 | 132.10 | 134.97 | 131.57 | 134.94 | 134.94 | 901,200 |
Mar 31, 2022 | 132.23 | 134.32 | 131.96 | 132.21 | 132.21 | 1,149,100 |
Mar 30, 2022 | 130.80 | 132.73 | 130.23 | 132.56 | 132.56 | 1,096,400 |
Mar 29, 2022 | 130.00 | 130.90 | 129.34 | 130.59 | 130.59 | 899,800 |
Mar 28, 2022 | 129.75 | 129.94 | 128.43 | 129.70 | 129.70 | 823,000 |
Mar 25, 2022 | 128.09 | 129.85 | 127.73 | 129.85 | 129.85 | 515,700 |
Mar 24, 2022 | 127.18 | 128.26 | 126.94 | 127.79 | 127.79 | 736,200 |
Mar 23, 2022 | 125.71 | 127.51 | 125.13 | 126.96 | 126.96 | 1,052,600 |
Mar 22, 2022 | 127.29 | 127.34 | 125.49 | 125.71 | 125.71 | 1,603,800 |
Mar 21, 2022 | 125.90 | 128.10 | 125.90 | 127.10 | 127.10 | 1,409,000 |
Mar 18, 2022 | 127.21 | 127.60 | 125.70 | 126.07 | 126.07 | 2,349,100 |
Mar 17, 2022 | 128.14 | 128.61 | 127.00 | 127.78 | 127.78 | 1,227,100 |
Mar 16, 2022 | 127.49 | 128.15 | 125.29 | 127.79 | 127.79 | 1,403,700 |
Mar 15, 2022 | 128.04 | 128.52 | 126.35 | 127.76 | 127.76 | 1,200,200 |
Mar 14, 2022 | 127.79 | 128.67 | 125.88 | 126.52 | 126.52 | 916,200 |
Mar 11, 2022 | 126.70 | 128.11 | 126.41 | 126.97 | 126.97 | 1,302,700 |
Mar 10, 2022 | 124.51 | 127.64 | 124.17 | 127.30 | 127.30 | 1,283,700 |
Mar 09, 2022 | 126.95 | 127.36 | 124.41 | 125.03 | 125.03 | 1,369,000 |
Mar 08, 2022 | 127.61 | 128.24 | 126.13 | 126.17 | 126.17 | 1,039,400 |
Mar 07, 2022 | 127.85 | 128.29 | 126.12 | 127.11 | 127.11 | 1,212,300 |
Mar 04, 2022 | 124.36 | 128.04 | 124.36 | 127.88 | 127.88 | 860,600 |
Mar 03, 2022 | 122.51 | 126.05 | 122.51 | 125.21 | 125.21 | 1,161,900 |
Mar 02, 2022 | 119.91 | 122.77 | 119.62 | 122.37 | 122.37 | 977,000 |
Mar 01, 2022 | 121.38 | 122.50 | 119.18 | 120.00 | 120.00 | 1,438,800 |
Feb 28, 2022 | 120.51 | 122.25 | 120.07 | 121.59 | 121.59 | 1,642,800 |
Feb 25, 2022 | 119.31 | 121.99 | 119.05 | 121.95 | 121.95 | 1,390,300 |
Feb 24, 2022 | 116.52 | 118.20 | 114.91 | 117.74 | 117.74 | 1,850,100 |
Feb 23, 2022 | 118.38 | 118.99 | 117.06 | 117.26 | 117.26 | 989,000 |
Feb 22, 2022 | 119.72 | 120.10 | 117.84 | 118.33 | 118.33 | 977,100 |
Feb 18, 2022 | 117.99 | 120.14 | 117.99 | 119.35 | 119.35 | 1,840,300 |
Feb 17, 2022 | 116.08 | 119.13 | 115.68 | 118.55 | 118.55 | 1,821,000 |
Feb 16, 2022 | 116.25 | 117.11 | 115.08 | 116.49 | 116.49 | 1,581,400 |
Feb 15, 2022 | 118.40 | 118.98 | 115.84 | 116.31 | 116.31 | 1,597,000 |
Feb 14, 2022 | 116.78 | 117.72 | 115.62 | 116.05 | 116.05 | 1,640,100 |
Feb 11, 2022 | 116.45 | 118.00 | 115.99 | 116.16 | 116.16 | 821,300 |
Feb 10, 2022 | 118.96 | 119.96 | 115.57 | 115.88 | 115.88 | 1,847,800 |
Feb 09, 2022 | 120.62 | 121.19 | 120.09 | 120.52 | 120.52 | 871,400 |
Feb 08, 2022 | 120.41 | 120.71 | 119.45 | 119.93 | 119.93 | 617,300 |
Feb 07, 2022 | 119.99 | 119.99 | 118.45 | 119.60 | 119.60 | 976,700 |
Feb 04, 2022 | 119.42 | 120.51 | 118.92 | 120.00 | 120.00 | 949,000 |
Feb 03, 2022 | 120.32 | 121.39 | 119.57 | 120.06 | 120.06 | 871,800 |
Feb 02, 2022 | 118.11 | 120.74 | 117.81 | 120.23 | 120.23 | 1,004,900 |
Feb 01, 2022 | 119.61 | 120.24 | 117.19 | 118.48 | 118.48 | 986,400 |
Jan 31, 2022 | 119.38 | 120.54 | 119.22 | 120.43 | 120.43 | 1,117,400 |
Jan 28, 2022 | 119.41 | 120.26 | 118.61 | 120.24 | 120.24 | 879,500 |
Jan 27, 2022 | 119.01 | 120.93 | 118.79 | 119.81 | 119.81 | 1,373,400 |
Jan 26, 2022 | 117.52 | 119.28 | 117.03 | 118.18 | 118.18 | 1,400,700 |
Jan 25, 2022 | 115.46 | 118.46 | 115.46 | 117.63 | 117.63 | 1,450,100 |
Jan 24, 2022 | 118.00 | 118.86 | 113.82 | 116.88 | 116.88 | 1,227,000 |
Jan 21, 2022 | 118.95 | 120.09 | 118.31 | 118.46 | 118.46 | 746,500 |
Jan 20, 2022 | 118.98 | 120.23 | 118.09 | 118.36 | 118.36 | 714,300 |
Jan 19, 2022 | 118.56 | 119.59 | 117.89 | 118.67 | 118.67 | 543,600 |
Jan 18, 2022 | 118.64 | 119.14 | 117.14 | 118.38 | 118.38 | 868,200 |
Jan 14, 2022 | 119.67 | 119.74 | 118.20 | 119.38 | 119.38 | 690,300 |
Jan 13, 2022 | 119.55 | 121.00 | 119.14 | 119.83 | 119.83 | 608,000 |
Jan 12, 2022 | 118.61 | 119.46 | 117.67 | 119.21 | 119.21 | 1,246,700 |
Jan 11, 2022 | 120.45 | 120.50 | 117.89 | 118.78 | 118.78 | 954,800 |
Jan 10, 2022 | 119.94 | 120.20 | 118.34 | 120.15 | 120.15 | 941,600 |
Jan 07, 2022 | 118.74 | 120.55 | 117.73 | 119.69 | 119.69 | 1,023,100 |
Jan 06, 2022 | 120.35 | 120.75 | 119.04 | 119.57 | 119.57 | 874,600 |
Jan 05, 2022 | 119.38 | 120.63 | 119.22 | 119.25 | 119.25 | 695,000 |
Jan 04, 2022 | 119.52 | 120.83 | 119.29 | 119.38 | 119.38 | 762,000 |
Jan 03, 2022 | 119.75 | 119.75 | 117.77 | 119.18 | 119.18 | 713,600 |
Dec 31, 2021 | 119.47 | 120.12 | 118.63 | 119.54 | 119.54 | 565,400 |
Dec 30, 2021 | 119.73 | 119.73 | 118.79 | 119.32 | 119.32 | 387,400 |
Dec 29, 2021 | 118.70 | 119.54 | 118.31 | 119.38 | 119.38 | 452,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |