Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 183.75 | 184.96 | 182.30 | 183.95 | 183.95 | 111,096 |
May 26, 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 182.53 | 115,200 |
May 25, 2022 | 174.35 | 182.13 | 174.35 | 179.32 | 179.32 | 172,600 |
May 24, 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 175.80 | 205,200 |
May 23, 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 180.59 | 121,300 |
May 20, 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 181.82 | 236,300 |
May 19, 2022 | 182.38 | 184.99 | 178.10 | 178.83 | 178.83 | 183,700 |
May 18, 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 184.89 | 422,300 |
May 17, 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 205.30 | 206,600 |
May 16, 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 200.75 | 106,500 |
May 13, 2022 | 210.87 | 211.62 | 203.13 | 205.19 | 205.19 | 155,200 |
May 12, 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 208.81 | 231,800 |
May 11, 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 197.68 | 115,900 |
May 10, 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 205.00 | 156,500 |
May 09, 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 206.45 | 170,300 |
May 06, 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 203.75 | 146,200 |
May 05, 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 207.15 | 205,900 |
May 04, 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 211.71 | 115,400 |
May 03, 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 207.75 | 111,600 |
May 02, 2022 | 214.51 | 217.63 | 202.37 | 206.08 | 206.08 | 236,200 |
Apr 29, 2022 | 217.70 | 219.02 | 213.32 | 214.51 | 214.51 | 208,700 |
Apr 28, 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 219.86 | 227,700 |
Apr 27, 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 219.93 | 383,200 |
Apr 26, 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 207.46 | 312,500 |
Apr 25, 2022 | 207.59 | 213.02 | 204.61 | 212.27 | 212.27 | 185,400 |
Apr 22, 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 207.98 | 112,300 |
Apr 21, 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 211.07 | 118,600 |
Apr 20, 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 213.42 | 142,700 |
Apr 19, 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 210.04 | 122,400 |
Apr 18, 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 205.68 | 170,900 |
Apr 14, 2022 | 205.05 | 206.13 | 201.35 | 204.62 | 204.62 | 106,400 |
Apr 13, 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 204.02 | 165,100 |
Apr 12, 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 204.92 | 177,600 |
Apr 11, 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 202.03 | 231,000 |
Apr 08, 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 195.41 | 313,100 |
Apr 07, 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 191.85 | 114,300 |
Apr 06, 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 190.96 | 136,900 |
Apr 05, 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 196.88 | 82,400 |
Apr 04, 2022 | 201.04 | 201.04 | 197.30 | 198.92 | 198.92 | 70,400 |
Apr 01, 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 199.75 | 107,400 |
Mar 31, 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 195.84 | 133,900 |
Mar 30, 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 199.75 | 86,700 |
Mar 29, 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 204.88 | 122,300 |
Mar 28, 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 198.12 | 123,000 |
Mar 25, 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 195.18 | 143,800 |
Mar 24, 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 195.52 | 138,000 |
Mar 23, 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 200.28 | 98,900 |
Mar 22, 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 205.79 | 105,500 |
Mar 21, 2022 | 205.40 | 208.30 | 203.61 | 206.66 | 206.66 | 118,000 |
Mar 18, 2022 | 210.56 | 210.56 | 202.05 | 206.86 | 206.86 | 233,800 |
Mar 17, 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 210.54 | 76,500 |
Mar 16, 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 208.62 | 129,000 |
Mar 15, 2022 | 208.13 | 213.36 | 207.16 | 209.77 | 209.77 | 119,400 |
Mar 14, 2022 | 207.62 | 209.39 | 204.79 | 206.63 | 206.63 | 116,600 |
Mar 11, 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 206.30 | 168,300 |
Mar 10, 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 203.96 | 154,100 |
Mar 09, 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 205.50 | 124,000 |
Mar 08, 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 199.78 | 213,000 |
Mar 07, 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 204.00 | 173,300 |
Mar 04, 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 205.38 | 122,500 |
Mar 03, 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 210.50 | 192,300 |
Mar 02, 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 208.51 | 90,700 |
Mar 01, 2022 | 204.73 | 207.55 | 198.30 | 204.11 | 204.11 | 125,900 |
Feb 28, 2022 | 204.69 | 208.63 | 204.59 | 205.67 | 205.67 | 167,600 |
Feb 25, 2022 | 200.36 | 206.86 | 199.00 | 206.43 | 206.43 | 118,400 |
Feb 24, 2022 | 195.09 | 200.60 | 194.48 | 200.50 | 200.50 | 104,000 |
Feb 23, 2022 | 201.10 | 201.71 | 197.95 | 198.66 | 198.66 | 228,500 |
Feb 22, 2022 | 202.34 | 208.94 | 199.11 | 200.04 | 200.04 | 206,200 |
Feb 18, 2022 | 203.68 | 205.43 | 202.54 | 203.73 | 203.73 | 132,800 |
Feb 17, 2022 | 203.88 | 205.10 | 200.57 | 204.61 | 204.61 | 139,300 |
Feb 16, 2022 | 210.37 | 210.37 | 203.79 | 205.76 | 205.76 | 129,400 |
Feb 15, 2022 | 209.33 | 212.17 | 207.99 | 211.33 | 211.33 | 213,700 |
Feb 14, 2022 | 203.36 | 207.49 | 202.44 | 207.00 | 207.00 | 256,700 |
Feb 11, 2022 | 203.72 | 207.33 | 202.67 | 204.05 | 204.05 | 107,400 |
Feb 10, 2022 | 203.33 | 206.34 | 202.22 | 203.74 | 203.74 | 154,200 |
Feb 09, 2022 | 207.18 | 207.31 | 204.36 | 206.75 | 206.75 | 112,300 |
Feb 08, 2022 | 202.99 | 206.10 | 202.33 | 205.07 | 205.07 | 98,100 |
Feb 07, 2022 | 205.75 | 205.75 | 202.85 | 203.70 | 203.70 | 105,700 |
Feb 04, 2022 | 203.01 | 205.11 | 199.86 | 203.60 | 203.60 | 128,300 |
Feb 03, 2022 | 205.17 | 206.49 | 202.79 | 203.75 | 203.75 | 134,800 |
Feb 02, 2022 | 209.57 | 211.92 | 204.07 | 206.13 | 206.13 | 151,900 |
Feb 01, 2022 | 210.14 | 210.14 | 203.77 | 209.48 | 209.48 | 134,600 |
Jan 31, 2022 | 206.58 | 210.79 | 206.22 | 209.33 | 209.33 | 158,900 |
Jan 28, 2022 | 204.81 | 208.05 | 200.51 | 208.05 | 208.05 | 151,500 |
Jan 27, 2022 | 209.12 | 211.72 | 204.45 | 205.59 | 205.59 | 150,600 |
Jan 26, 2022 | 214.80 | 216.79 | 207.60 | 209.21 | 209.21 | 220,000 |
Jan 25, 2022 | 214.69 | 217.72 | 210.14 | 213.74 | 213.74 | 173,900 |
Jan 24, 2022 | 208.99 | 218.44 | 208.53 | 217.52 | 217.52 | 274,400 |
Jan 21, 2022 | 214.86 | 219.12 | 209.76 | 209.94 | 209.94 | 272,500 |
Jan 20, 2022 | 226.50 | 229.41 | 215.99 | 216.60 | 216.60 | 295,000 |
Jan 19, 2022 | 225.41 | 228.89 | 225.20 | 226.13 | 226.13 | 163,400 |
Jan 18, 2022 | 227.98 | 235.09 | 225.28 | 225.56 | 225.56 | 232,200 |
Jan 14, 2022 | 226.00 | 232.98 | 223.90 | 230.59 | 230.59 | 339,900 |
Jan 13, 2022 | 227.33 | 230.79 | 226.78 | 228.10 | 228.10 | 144,400 |
Jan 12, 2022 | 228.21 | 229.20 | 223.96 | 226.56 | 226.56 | 152,500 |
Jan 11, 2022 | 224.72 | 228.23 | 220.11 | 228.21 | 228.21 | 169,200 |
Jan 10, 2022 | 228.17 | 228.76 | 223.77 | 225.00 | 225.00 | 273,100 |
Jan 07, 2022 | 234.36 | 237.44 | 229.87 | 232.01 | 232.01 | 177,700 |
Jan 06, 2022 | 246.10 | 249.08 | 234.47 | 235.60 | 235.60 | 158,400 |
Jan 05, 2022 | 244.85 | 246.16 | 237.96 | 240.47 | 240.47 | 199,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |