Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 194.97 | 197.91 | 187.87 | 193.54 | 193.54 | 31,437,700 |
May 19, 2022 | 191.20 | 195.29 | 189.60 | 191.29 | 191.29 | 24,446,900 |
May 18, 2022 | 200.00 | 201.00 | 191.63 | 192.24 | 192.24 | 23,960,000 |
May 17, 2022 | 202.12 | 205.46 | 198.36 | 202.62 | 202.62 | 24,872,700 |
May 16, 2022 | 197.05 | 205.37 | 195.93 | 200.04 | 200.04 | 27,112,600 |
May 13, 2022 | 192.58 | 199.89 | 191.28 | 198.62 | 198.62 | 24,523,500 |
May 12, 2022 | 187.06 | 198.05 | 184.78 | 191.24 | 191.24 | 38,262,200 |
May 11, 2022 | 196.33 | 200.67 | 188.27 | 188.74 | 188.74 | 31,153,400 |
May 10, 2022 | 199.51 | 202.96 | 194.19 | 197.65 | 197.65 | 34,452,500 |
May 09, 2022 | 199.84 | 202.57 | 195.58 | 196.21 | 196.21 | 36,303,200 |
May 06, 2022 | 207.34 | 209.38 | 201.02 | 203.77 | 203.77 | 34,733,600 |
May 05, 2022 | 218.74 | 220.17 | 206.16 | 208.28 | 208.28 | 41,129,200 |
May 04, 2022 | 210.65 | 224.30 | 206.96 | 223.41 | 223.41 | 41,375,900 |
May 03, 2022 | 210.45 | 214.90 | 208.09 | 212.03 | 212.03 | 41,556,300 |
May 02, 2022 | 201.17 | 211.88 | 200.99 | 211.13 | 211.13 | 49,915,300 |
Apr 29, 2022 | 204.46 | 212.48 | 199.90 | 200.47 | 200.47 | 49,137,200 |
Apr 28, 2022 | 202.92 | 208.53 | 192.90 | 205.73 | 205.73 | 100,890,600 |
Apr 27, 2022 | 174.43 | 181.21 | 169.00 | 174.95 | 174.95 | 71,062,900 |
Apr 26, 2022 | 186.63 | 187.19 | 179.50 | 180.95 | 180.95 | 31,747,400 |
Apr 25, 2022 | 182.73 | 187.18 | 181.66 | 186.99 | 186.99 | 29,281,100 |
Apr 22, 2022 | 190.37 | 192.72 | 183.27 | 184.11 | 184.11 | 36,426,800 |
Apr 21, 2022 | 201.60 | 202.97 | 185.58 | 188.07 | 188.07 | 49,954,100 |
Apr 20, 2022 | 213.61 | 214.16 | 198.92 | 200.42 | 200.42 | 43,036,500 |
Apr 19, 2022 | 210.52 | 218.43 | 209.00 | 217.31 | 217.31 | 20,089,900 |
Apr 18, 2022 | 210.00 | 213.38 | 208.30 | 210.77 | 210.77 | 16,580,800 |
Apr 14, 2022 | 214.89 | 214.99 | 210.00 | 210.18 | 210.18 | 18,379,500 |
Apr 13, 2022 | 211.82 | 216.61 | 211.33 | 214.99 | 214.99 | 19,231,800 |
Apr 12, 2022 | 220.24 | 222.03 | 213.13 | 214.14 | 214.14 | 20,128,800 |
Apr 11, 2022 | 218.42 | 220.61 | 215.22 | 216.46 | 216.46 | 20,516,600 |
Apr 08, 2022 | 222.38 | 225.13 | 220.03 | 222.33 | 222.33 | 18,375,700 |
Apr 07, 2022 | 223.93 | 225.52 | 218.56 | 222.95 | 222.95 | 21,037,200 |
Apr 06, 2022 | 226.91 | 228.99 | 221.41 | 223.30 | 223.30 | 28,995,100 |
Apr 05, 2022 | 234.08 | 236.86 | 231.02 | 231.84 | 231.84 | 29,727,200 |
Apr 04, 2022 | 225.98 | 234.35 | 225.86 | 233.89 | 233.89 | 28,054,800 |
Apr 01, 2022 | 224.55 | 227.28 | 222.70 | 224.85 | 224.85 | 19,544,800 |
Mar 31, 2022 | 228.45 | 228.49 | 222.26 | 222.36 | 222.36 | 24,192,300 |
Mar 30, 2022 | 228.91 | 231.15 | 226.71 | 227.85 | 227.85 | 25,588,000 |
Mar 29, 2022 | 226.07 | 230.89 | 225.29 | 229.86 | 229.86 | 31,417,900 |
Mar 28, 2022 | 222.13 | 224.04 | 219.54 | 223.59 | 223.59 | 26,224,100 |
Mar 25, 2022 | 220.51 | 225.50 | 218.89 | 221.82 | 221.82 | 40,039,000 |
Mar 24, 2022 | 215.00 | 220.67 | 214.79 | 219.57 | 219.57 | 31,502,300 |
Mar 23, 2022 | 213.33 | 216.80 | 212.16 | 213.46 | 213.46 | 23,717,300 |
Mar 22, 2022 | 211.37 | 219.46 | 210.18 | 216.65 | 216.65 | 31,998,800 |
Mar 21, 2022 | 214.50 | 214.71 | 207.63 | 211.49 | 211.49 | 30,142,300 |
Mar 18, 2022 | 206.70 | 216.80 | 206.00 | 216.49 | 216.49 | 52,128,000 |
Mar 17, 2022 | 201.70 | 208.04 | 201.11 | 207.84 | 207.84 | 29,499,700 |
Mar 16, 2022 | 194.70 | 203.73 | 194.52 | 203.63 | 203.63 | 40,640,300 |
Mar 15, 2022 | 190.80 | 192.28 | 185.91 | 192.03 | 192.03 | 31,721,700 |
Mar 14, 2022 | 187.03 | 192.29 | 185.82 | 186.63 | 186.63 | 31,010,500 |
Mar 11, 2022 | 192.64 | 193.56 | 186.67 | 187.61 | 187.61 | 34,694,500 |
Mar 10, 2022 | 194.84 | 196.28 | 191.07 | 195.21 | 195.21 | 24,853,000 |
Mar 09, 2022 | 195.74 | 199.10 | 193.92 | 198.50 | 198.50 | 31,894,700 |
Mar 08, 2022 | 187.85 | 196.70 | 186.11 | 190.29 | 190.29 | 37,508,100 |
Mar 07, 2022 | 200.79 | 200.89 | 187.28 | 187.47 | 187.47 | 38,560,600 |
Mar 04, 2022 | 202.37 | 205.89 | 198.79 | 200.06 | 200.06 | 32,130,900 |
Mar 03, 2022 | 209.02 | 209.08 | 201.42 | 202.97 | 202.97 | 27,263,500 |
Mar 02, 2022 | 204.78 | 209.15 | 202.02 | 208.11 | 208.11 | 29,452,100 |
Mar 01, 2022 | 209.87 | 211.75 | 202.22 | 203.49 | 203.49 | 27,094,900 |
Feb 28, 2022 | 207.68 | 213.15 | 206.83 | 211.03 | 211.03 | 34,239,800 |
Feb 25, 2022 | 204.94 | 211.32 | 203.18 | 210.48 | 210.48 | 37,627,600 |
Feb 24, 2022 | 191.06 | 208.35 | 190.22 | 207.60 | 207.60 | 49,957,200 |
Feb 23, 2022 | 204.16 | 206.94 | 198.05 | 198.45 | 198.45 | 44,481,400 |
Feb 22, 2022 | 202.34 | 207.48 | 200.06 | 202.08 | 202.08 | 39,852,400 |
Feb 18, 2022 | 209.39 | 210.75 | 205.18 | 206.16 | 206.16 | 37,128,400 |
Feb 17, 2022 | 214.02 | 217.50 | 207.16 | 207.71 | 207.71 | 38,747,500 |
Feb 16, 2022 | 212.41 | 217.46 | 212.36 | 216.54 | 216.54 | 45,817,500 |
Feb 15, 2022 | 220.47 | 221.15 | 215.06 | 221.00 | 221.00 | 42,685,500 |
Feb 14, 2022 | 219.31 | 221.00 | 214.78 | 217.70 | 217.70 | 38,184,000 |
Feb 11, 2022 | 228.46 | 230.42 | 218.77 | 219.55 | 219.55 | 46,156,900 |
Feb 10, 2022 | 228.27 | 235.00 | 226.70 | 228.07 | 228.07 | 49,310,400 |
Feb 09, 2022 | 224.20 | 233.37 | 222.21 | 232.00 | 232.00 | 86,563,300 |
Feb 08, 2022 | 220.85 | 225.77 | 216.15 | 220.18 | 220.18 | 94,729,700 |
Feb 07, 2022 | 237.70 | 238.30 | 224.01 | 224.91 | 224.91 | 88,613,800 |
Feb 04, 2022 | 234.97 | 242.61 | 230.11 | 237.09 | 237.09 | 89,342,200 |
Feb 03, 2022 | 244.65 | 248.00 | 235.75 | 237.76 | 237.76 | 188,119,900 |
Feb 02, 2022 | 327.82 | 328.00 | 316.87 | 323.00 | 323.00 | 58,458,300 |
Feb 01, 2022 | 314.56 | 319.66 | 312.12 | 319.00 | 319.00 | 18,023,800 |
Jan 31, 2022 | 300.68 | 313.79 | 299.32 | 313.26 | 313.26 | 21,579,500 |
Jan 28, 2022 | 295.62 | 301.90 | 293.03 | 301.71 | 301.71 | 21,871,600 |
Jan 27, 2022 | 297.75 | 301.71 | 294.26 | 294.64 | 294.64 | 21,629,900 |
Jan 26, 2022 | 307.01 | 307.51 | 290.85 | 294.63 | 294.63 | 28,348,800 |
Jan 25, 2022 | 299.95 | 306.23 | 297.58 | 300.15 | 300.15 | 25,108,500 |
Jan 24, 2022 | 297.84 | 309.53 | 289.01 | 308.71 | 308.71 | 38,878,100 |
Jan 21, 2022 | 314.81 | 318.31 | 303.04 | 303.17 | 303.17 | 28,710,700 |
Jan 20, 2022 | 323.90 | 327.82 | 315.98 | 316.56 | 316.56 | 16,925,000 |
Jan 19, 2022 | 319.58 | 327.10 | 319.33 | 319.59 | 319.59 | 20,814,700 |
Jan 18, 2022 | 323.29 | 324.21 | 317.64 | 318.15 | 318.15 | 22,645,600 |
Jan 14, 2022 | 321.79 | 332.73 | 321.21 | 331.90 | 331.90 | 16,868,500 |
Jan 13, 2022 | 334.98 | 335.63 | 325.76 | 326.48 | 326.48 | 14,797,100 |
Jan 12, 2022 | 335.18 | 336.37 | 330.03 | 333.26 | 333.26 | 14,104,900 |
Jan 11, 2022 | 326.78 | 334.63 | 325.28 | 334.37 | 334.37 | 16,226,800 |
Jan 10, 2022 | 325.31 | 328.34 | 315.43 | 328.07 | 328.07 | 24,942,400 |
Jan 07, 2022 | 332.74 | 337.00 | 328.88 | 331.79 | 331.79 | 14,722,000 |
Jan 06, 2022 | 322.82 | 339.17 | 322.72 | 332.46 | 332.46 | 27,962,800 |
Jan 05, 2022 | 333.02 | 335.76 | 323.84 | 324.17 | 324.17 | 20,564,500 |
Jan 04, 2022 | 339.95 | 343.09 | 331.87 | 336.53 | 336.53 | 15,998,000 |
Jan 03, 2022 | 338.30 | 341.08 | 337.19 | 338.54 | 338.54 | 14,537,900 |
Dec 31, 2021 | 343.02 | 343.44 | 336.27 | 336.35 | 336.35 | 12,870,500 |
Dec 30, 2021 | 344.00 | 347.23 | 343.22 | 344.36 | 344.36 | 10,593,300 |
Dec 29, 2021 | 346.91 | 349.69 | 341.64 | 342.94 | 342.94 | 10,747,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |