Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 180.89 | 182.09 | 180.17 | 181.16 | 181.16 | 400,500 |
May 26, 2022 | 179.50 | 181.97 | 178.94 | 180.03 | 180.03 | 337,400 |
May 25, 2022 | 180.03 | 181.43 | 178.41 | 180.04 | 180.04 | 454,200 |
May 24, 2022 | 179.04 | 182.90 | 177.27 | 181.41 | 181.41 | 573,600 |
May 20, 2022 | 177.36 | 178.64 | 175.08 | 178.45 | 178.45 | 514,500 |
May 19, 2022 | 174.24 | 179.20 | 173.34 | 178.00 | 178.00 | 387,700 |
May 18, 2022 | 175.39 | 176.57 | 171.12 | 172.00 | 172.00 | 230,500 |
May 17, 2022 | 176.65 | 177.42 | 174.14 | 175.71 | 175.71 | 415,500 |
May 16, 2022 | 175.35 | 177.10 | 174.68 | 175.29 | 175.29 | 381,600 |
May 13, 2022 | 175.35 | 179.09 | 174.43 | 175.35 | 175.35 | 330,300 |
May 12, 2022 | 179.15 | 181.30 | 174.25 | 176.37 | 176.37 | 538,000 |
May 11, 2022 | 184.35 | 187.37 | 181.36 | 182.16 | 182.16 | 675,400 |
May 10, 2022 | 185.40 | 187.28 | 182.71 | 183.36 | 183.36 | 353,400 |
May 09, 2022 | 190.35 | 192.85 | 183.67 | 184.09 | 184.09 | 498,800 |
May 06, 2022 | 193.53 | 196.54 | 192.96 | 193.98 | 193.98 | 382,400 |
May 05, 2022 | 200.02 | 203.40 | 193.01 | 194.62 | 194.62 | 352,800 |
May 04, 2022 | 195.69 | 200.04 | 193.56 | 199.18 | 199.18 | 369,800 |
May 03, 2022 | 193.87 | 196.20 | 193.65 | 195.40 | 195.40 | 303,500 |
May 02, 2022 | 191.72 | 194.14 | 189.56 | 193.78 | 193.78 | 387,500 |
Apr 29, 2022 | 197.42 | 198.39 | 194.09 | 194.28 | 194.28 | 410,200 |
Apr 28, 2022 | 193.12 | 196.79 | 192.47 | 196.05 | 196.05 | 331,200 |
Apr 27, 2022 | 194.16 | 195.56 | 192.49 | 192.91 | 192.91 | 363,800 |
Apr 26, 2022 | 200.26 | 200.26 | 193.90 | 194.14 | 194.14 | 423,900 |
Apr 25, 2022 | 196.59 | 201.13 | 194.04 | 198.04 | 198.04 | 471,700 |
Apr 22, 2022 | 203.68 | 206.29 | 201.36 | 201.80 | 201.80 | 357,000 |
Apr 21, 2022 | 207.58 | 209.39 | 203.50 | 204.39 | 204.39 | 317,500 |
Apr 20, 2022 | 207.04 | 210.31 | 205.64 | 209.87 | 209.87 | 327,200 |
Apr 19, 2022 | 209.81 | 211.92 | 207.89 | 208.31 | 208.31 | 401,900 |
Apr 18, 2022 | 212.28 | 212.57 | 209.85 | 210.32 | 210.32 | 204,600 |
Apr 14, 2022 | 209.48 | 211.80 | 207.90 | 210.82 | 210.82 | 366,100 |
Apr 13, 2022 | 210.64 | 212.17 | 209.23 | 209.48 | 209.48 | 254,900 |
Apr 12, 2022 | 210.72 | 212.00 | 207.97 | 208.31 | 208.31 | 244,300 |
Apr 11, 2022 | 211.71 | 213.36 | 207.72 | 209.45 | 209.45 | 282,800 |
Apr 08, 2022 | 207.98 | 209.76 | 206.95 | 209.09 | 209.09 | 246,700 |
Apr 07, 2022 | 206.00 | 209.54 | 204.49 | 206.83 | 206.83 | 245,000 |
Apr 06, 2022 | 200.77 | 207.13 | 200.52 | 205.26 | 205.26 | 327,100 |
Apr 05, 2022 | 201.33 | 206.99 | 200.16 | 200.72 | 200.72 | 454,900 |
Apr 04, 2022 | 205.77 | 206.33 | 201.27 | 203.31 | 203.31 | 295,400 |
Apr 01, 2022 | 198.77 | 205.06 | 198.77 | 204.76 | 204.76 | 276,500 |
Mar 31, 2022 | 203.14 | 205.81 | 198.94 | 198.94 | 198.94 | 559,800 |
Mar 30, 2022 | 195.83 | 201.78 | 195.83 | 201.62 | 201.62 | 477,400 |
Mar 29, 2022 | 190.11 | 196.45 | 188.99 | 196.34 | 196.34 | 336,400 |
Mar 28, 2022 | 194.37 | 195.98 | 192.17 | 194.96 | 194.96 | 458,900 |
Mar 25, 2022 | 198.14 | 198.15 | 195.30 | 196.98 | 196.98 | 482,400 |
Mar 24, 2022 | 200.85 | 201.98 | 197.58 | 198.80 | 198.80 | 659,000 |
Mar 23, 2022 | 197.20 | 199.84 | 196.45 | 199.28 | 199.28 | 430,800 |
Mar 22, 2022 | 199.81 | 199.81 | 194.40 | 195.87 | 195.87 | 496,600 |
Mar 21, 2022 | 196.35 | 201.45 | 196.35 | 198.99 | 198.99 | 328,000 |
Mar 18, 2022 | 196.30 | 199.67 | 193.39 | 194.72 | 194.72 | 1,689,800 |
Mar 17, 2022 | 198.77 | 200.42 | 196.05 | 197.54 | 197.54 | 507,700 |
Mar 16, 2022 | 196.14 | 197.33 | 192.73 | 195.81 | 195.81 | 804,000 |
Mar 15, 2022 | 193.26 | 198.31 | 191.96 | 197.38 | 197.38 | 671,800 |
Mar 14, 2022 | 198.24 | 202.88 | 193.20 | 196.77 | 196.77 | 556,300 |
Mar 11, 2022 | 200.07 | 204.11 | 199.47 | 201.49 | 201.49 | 529,300 |
Mar 10, 2022 | 208.00 | 209.11 | 202.95 | 204.95 | 204.95 | 472,900 |
Mar 09, 2022 | 199.00 | 206.54 | 198.66 | 205.90 | 205.90 | 575,400 |
Mar 08, 2022 | 211.01 | 216.32 | 204.13 | 208.60 | 208.60 | 812,400 |
Mar 07, 2022 | 202.94 | 211.44 | 202.54 | 209.65 | 209.65 | 1,398,300 |
Mar 04, 2022 | 196.51 | 202.33 | 195.60 | 201.33 | 201.33 | 476,300 |
Mar 03, 2022 | 191.65 | 194.72 | 191.10 | 194.46 | 194.46 | 370,200 |
Mar 02, 2022 | 188.70 | 191.16 | 187.00 | 190.97 | 190.97 | 543,900 |
Mar 01, 2022 | 187.41 | 194.72 | 187.40 | 191.16 | 191.16 | 448,100 |
Feb 28, 2022 | 188.71 | 189.70 | 185.21 | 186.66 | 186.66 | 669,300 |
Feb 25, 2022 | 183.06 | 187.24 | 182.90 | 186.94 | 186.94 | 343,000 |
Feb 24, 2022 | 190.70 | 193.51 | 182.90 | 185.57 | 185.57 | 1,021,700 |
Feb 23, 2022 | 183.84 | 187.76 | 183.04 | 187.07 | 187.07 | 496,700 |
Feb 22, 2022 | 190.40 | 190.40 | 183.81 | 184.88 | 184.88 | 920,900 |
Feb 18, 2022 | 190.81 | 191.60 | 188.33 | 188.61 | 188.61 | 485,700 |
Feb 17, 2022 | 187.48 | 192.67 | 186.12 | 189.95 | 189.95 | 585,500 |
Feb 16, 2022 | 180.27 | 185.39 | 180.07 | 184.41 | 184.41 | 370,000 |
Feb 15, 2022 | 179.18 | 181.35 | 177.05 | 180.09 | 180.09 | 301,400 |
Feb 14, 2022 | 181.92 | 183.68 | 180.57 | 182.25 | 182.25 | 395,100 |
Feb 11, 2022 | 171.66 | 181.77 | 171.53 | 180.94 | 180.94 | 403,500 |
Feb 10, 2022 | 174.61 | 176.41 | 171.02 | 171.70 | 171.70 | 547,700 |
Feb 09, 2022 | 177.97 | 178.04 | 173.56 | 173.97 | 173.97 | 469,200 |
Feb 08, 2022 | 175.12 | 177.50 | 173.77 | 177.34 | 177.34 | 394,600 |
Feb 07, 2022 | 171.06 | 174.30 | 170.28 | 173.79 | 173.79 | 373,700 |
Feb 04, 2022 | 170.01 | 173.72 | 170.01 | 170.91 | 170.91 | 233,800 |
Feb 03, 2022 | 170.19 | 172.40 | 168.05 | 171.19 | 171.19 | 384,700 |
Feb 02, 2022 | 168.92 | 172.85 | 167.94 | 169.76 | 169.76 | 363,500 |
Feb 01, 2022 | 169.10 | 169.48 | 164.71 | 168.11 | 168.11 | 410,000 |
Jan 31, 2022 | 164.38 | 168.58 | 164.22 | 168.07 | 168.07 | 423,400 |
Jan 28, 2022 | 162.48 | 163.91 | 160.64 | 163.72 | 163.72 | 301,100 |
Jan 27, 2022 | 160.98 | 164.95 | 160.98 | 163.00 | 163.00 | 389,000 |
Jan 26, 2022 | 163.19 | 168.66 | 162.53 | 164.27 | 164.27 | 522,200 |
Jan 25, 2022 | 162.54 | 165.29 | 160.89 | 164.28 | 164.28 | 396,200 |
Jan 24, 2022 | 162.56 | 164.13 | 158.80 | 163.52 | 163.52 | 502,600 |
Jan 21, 2022 | 169.36 | 169.80 | 163.76 | 164.37 | 164.37 | 319,800 |
Jan 20, 2022 | 172.53 | 173.55 | 167.54 | 168.39 | 168.39 | 464,700 |
Jan 19, 2022 | 163.90 | 172.52 | 163.36 | 172.17 | 172.17 | 503,200 |
Jan 18, 2022 | 162.04 | 165.44 | 161.49 | 162.86 | 162.86 | 317,000 |
Jan 17, 2022 | 163.28 | 163.41 | 162.38 | 162.80 | 162.80 | 87,700 |
Jan 14, 2022 | 164.49 | 165.69 | 161.70 | 163.23 | 163.23 | 284,400 |
Jan 13, 2022 | 165.63 | 166.65 | 164.18 | 164.63 | 164.63 | 263,600 |
Jan 12, 2022 | 167.98 | 167.98 | 164.37 | 166.88 | 166.88 | 351,200 |
Jan 11, 2022 | 167.00 | 167.52 | 164.25 | 167.18 | 167.18 | 279,400 |
Jan 10, 2022 | 160.81 | 167.29 | 160.47 | 166.68 | 166.68 | 343,400 |
Jan 07, 2022 | 160.90 | 161.92 | 158.76 | 160.89 | 160.89 | 540,000 |
Jan 06, 2022 | 165.00 | 165.37 | 161.01 | 161.12 | 161.12 | 361,000 |
Jan 05, 2022 | 174.01 | 175.10 | 166.95 | 167.09 | 167.09 | 336,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |