Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 211.05 | 211.05 | 199.01 | 203.68 | 203.68 | 89,700 |
May 19, 2022 | 207.75 | 211.64 | 204.18 | 209.27 | 209.27 | 132,400 |
May 18, 2022 | 209.69 | 213.00 | 207.39 | 208.24 | 208.24 | 100,900 |
May 17, 2022 | 208.70 | 211.11 | 206.60 | 210.85 | 210.85 | 57,900 |
May 16, 2022 | 204.97 | 207.85 | 202.07 | 205.72 | 205.72 | 69,800 |
May 13, 2022 | 204.75 | 209.00 | 203.44 | 206.49 | 206.49 | 73,200 |
May 12, 2022 | 198.65 | 203.43 | 196.00 | 202.36 | 202.36 | 96,300 |
May 11, 2022 | 201.74 | 207.16 | 199.48 | 199.84 | 199.84 | 97,700 |
May 10, 2022 | 209.88 | 210.80 | 196.69 | 200.50 | 200.50 | 137,800 |
May 09, 2022 | 208.59 | 211.70 | 206.04 | 206.87 | 206.87 | 129,700 |
May 06, 2022 | 209.14 | 212.39 | 203.54 | 210.74 | 210.74 | 138,400 |
May 05, 2022 | 218.28 | 218.52 | 206.95 | 210.15 | 210.15 | 128,300 |
May 04, 2022 | 219.00 | 222.84 | 214.26 | 222.00 | 222.00 | 153,000 |
May 03, 2022 | 223.47 | 225.12 | 218.21 | 218.24 | 218.24 | 79,400 |
May 02, 2022 | 225.63 | 230.03 | 218.82 | 222.50 | 222.50 | 126,300 |
Apr 29, 2022 | 233.42 | 233.42 | 220.33 | 221.69 | 221.69 | 143,800 |
Apr 28, 2022 | 231.19 | 231.19 | 221.74 | 231.00 | 231.00 | 126,600 |
Apr 27, 2022 | 226.40 | 230.88 | 226.31 | 227.90 | 227.90 | 102,000 |
Apr 26, 2022 | 232.78 | 234.36 | 225.61 | 226.38 | 226.38 | 108,300 |
Apr 25, 2022 | 233.00 | 235.66 | 226.53 | 234.35 | 234.35 | 116,100 |
Apr 22, 2022 | 237.12 | 237.12 | 232.61 | 233.67 | 233.67 | 130,200 |
Apr 21, 2022 | 239.24 | 242.36 | 237.60 | 238.44 | 238.44 | 149,100 |
Apr 20, 2022 | 234.35 | 237.82 | 230.41 | 236.90 | 236.90 | 64,900 |
Apr 19, 2022 | 226.62 | 232.86 | 226.62 | 231.19 | 231.19 | 74,400 |
Apr 18, 2022 | 230.69 | 231.87 | 222.62 | 226.24 | 226.24 | 112,700 |
Apr 14, 2022 | 235.79 | 237.99 | 231.13 | 231.73 | 231.73 | 76,300 |
Apr 13, 2022 | 231.87 | 235.79 | 229.11 | 235.23 | 235.23 | 86,900 |
Apr 12, 2022 | 232.11 | 236.12 | 229.34 | 231.86 | 231.86 | 79,800 |
Apr 11, 2022 | 232.63 | 235.23 | 228.51 | 229.35 | 229.35 | 85,400 |
Apr 08, 2022 | 232.83 | 237.37 | 230.82 | 232.27 | 232.27 | 129,500 |
Apr 07, 2022 | 238.08 | 239.46 | 231.43 | 234.04 | 234.04 | 121,600 |
Apr 06, 2022 | 229.00 | 240.46 | 227.55 | 239.52 | 239.52 | 187,300 |
Apr 05, 2022 | 233.15 | 238.84 | 230.29 | 230.78 | 230.78 | 118,400 |
Apr 04, 2022 | 233.48 | 235.66 | 231.74 | 232.33 | 232.33 | 58,700 |
Apr 01, 2022 | 228.61 | 232.49 | 226.68 | 232.20 | 232.20 | 116,700 |
Mar 31, 2022 | 229.29 | 232.97 | 227.87 | 228.02 | 228.02 | 94,600 |
Mar 30, 2022 | 230.19 | 231.46 | 227.07 | 229.31 | 229.31 | 97,100 |
Mar 29, 2022 | 233.37 | 233.37 | 230.45 | 230.84 | 230.84 | 90,300 |
Mar 28, 2022 | 231.85 | 231.90 | 226.63 | 230.17 | 230.17 | 55,700 |
Mar 25, 2022 | 233.43 | 233.54 | 230.01 | 232.19 | 232.19 | 91,400 |
Mar 24, 2022 | 227.42 | 233.19 | 227.42 | 231.15 | 231.15 | 100,600 |
Mar 23, 2022 | 227.16 | 228.85 | 225.90 | 227.50 | 227.50 | 81,600 |
Mar 22, 2022 | 227.33 | 231.96 | 226.43 | 229.20 | 229.20 | 116,100 |
Mar 21, 2022 | 227.83 | 228.64 | 224.19 | 227.14 | 227.14 | 85,600 |
Mar 18, 2022 | 223.94 | 228.10 | 221.88 | 227.95 | 227.95 | 199,400 |
Mar 17, 2022 | 216.95 | 223.99 | 216.26 | 222.72 | 222.72 | 105,800 |
Mar 16, 2022 | 218.30 | 219.19 | 211.05 | 217.24 | 217.24 | 87,500 |
Mar 15, 2022 | 213.66 | 217.32 | 211.22 | 217.15 | 217.15 | 89,500 |
Mar 14, 2022 | 210.50 | 215.29 | 209.80 | 211.21 | 211.21 | 65,700 |
Mar 11, 2022 | 212.15 | 215.08 | 209.22 | 209.82 | 209.82 | 75,300 |
Mar 10, 2022 | 208.59 | 212.42 | 208.10 | 212.03 | 212.03 | 66,400 |
Mar 09, 2022 | 209.94 | 212.71 | 204.38 | 211.61 | 211.61 | 98,600 |
Mar 08, 2022 | 205.25 | 213.23 | 203.41 | 206.55 | 206.55 | 100,100 |
Mar 07, 2022 | 214.90 | 214.90 | 204.91 | 206.07 | 206.07 | 109,000 |
Mar 04, 2022 | 212.06 | 219.10 | 212.06 | 216.73 | 216.73 | 127,400 |
Mar 03, 2022 | 217.34 | 219.50 | 213.35 | 215.27 | 215.27 | 70,500 |
Mar 02, 2022 | 211.98 | 217.45 | 211.49 | 215.26 | 215.26 | 162,700 |
Mar 01, 2022 | 210.16 | 212.00 | 207.35 | 210.00 | 210.00 | 130,000 |
Mar 01, 2022 | 0.13 Dividend | |||||
Feb 28, 2022 | 207.42 | 214.87 | 206.98 | 209.76 | 209.63 | 166,800 |
Feb 25, 2022 | 204.86 | 211.54 | 203.44 | 210.97 | 210.84 | 141,300 |
Feb 24, 2022 | 188.41 | 207.32 | 187.03 | 206.32 | 206.19 | 159,200 |
Feb 23, 2022 | 198.00 | 198.00 | 192.76 | 194.28 | 194.16 | 99,800 |
Feb 22, 2022 | 194.06 | 200.80 | 194.06 | 195.30 | 195.18 | 94,600 |
Feb 18, 2022 | 192.60 | 207.48 | 192.37 | 203.58 | 203.45 | 182,000 |
Feb 17, 2022 | 192.86 | 195.47 | 191.63 | 192.76 | 192.64 | 97,000 |
Feb 16, 2022 | 194.49 | 196.08 | 192.01 | 195.45 | 195.33 | 99,800 |
Feb 15, 2022 | 194.89 | 196.07 | 192.30 | 194.06 | 193.94 | 99,100 |
Feb 14, 2022 | 189.94 | 193.78 | 187.37 | 190.88 | 190.76 | 88,100 |
Feb 11, 2022 | 196.56 | 197.68 | 188.37 | 189.82 | 189.70 | 82,000 |
Feb 10, 2022 | 195.44 | 198.96 | 192.58 | 194.36 | 194.24 | 80,400 |
Feb 09, 2022 | 202.98 | 203.31 | 197.58 | 198.94 | 198.82 | 61,600 |
Feb 08, 2022 | 196.26 | 200.12 | 196.26 | 199.27 | 199.15 | 47,500 |
Feb 07, 2022 | 197.45 | 200.35 | 195.40 | 196.62 | 196.50 | 71,900 |
Feb 04, 2022 | 196.85 | 201.37 | 196.26 | 198.51 | 198.39 | 68,300 |
Feb 03, 2022 | 199.16 | 201.47 | 196.31 | 198.20 | 198.08 | 100,000 |
Feb 02, 2022 | 200.07 | 204.36 | 198.33 | 202.70 | 202.57 | 107,100 |
Feb 01, 2022 | 200.60 | 200.60 | 193.26 | 200.05 | 199.93 | 98,500 |
Jan 31, 2022 | 194.00 | 200.54 | 193.54 | 200.32 | 200.20 | 139,600 |
Jan 28, 2022 | 182.99 | 194.70 | 180.05 | 194.42 | 194.30 | 212,000 |
Jan 27, 2022 | 187.66 | 191.95 | 183.60 | 184.09 | 183.98 | 106,500 |
Jan 26, 2022 | 190.05 | 190.94 | 182.02 | 184.44 | 184.33 | 154,200 |
Jan 25, 2022 | 189.20 | 192.10 | 186.00 | 188.17 | 188.05 | 108,200 |
Jan 24, 2022 | 186.29 | 193.94 | 182.62 | 193.00 | 192.88 | 132,500 |
Jan 21, 2022 | 184.26 | 192.44 | 183.54 | 189.18 | 189.06 | 238,000 |
Jan 20, 2022 | 191.17 | 193.73 | 184.85 | 185.09 | 184.98 | 120,600 |
Jan 19, 2022 | 199.01 | 199.01 | 188.36 | 189.07 | 188.95 | 146,700 |
Jan 18, 2022 | 203.94 | 203.94 | 196.18 | 196.64 | 196.52 | 181,600 |
Jan 14, 2022 | 213.00 | 213.00 | 201.20 | 205.97 | 205.84 | 192,200 |
Jan 13, 2022 | 220.29 | 223.13 | 214.75 | 214.95 | 214.82 | 64,600 |
Jan 12, 2022 | 222.28 | 225.70 | 219.46 | 219.55 | 219.41 | 103,800 |
Jan 11, 2022 | 218.56 | 224.49 | 215.02 | 223.77 | 223.63 | 123,000 |
Jan 10, 2022 | 222.52 | 223.95 | 215.14 | 217.36 | 217.23 | 109,600 |
Jan 07, 2022 | 220.87 | 223.93 | 219.82 | 223.25 | 223.11 | 101,300 |
Jan 06, 2022 | 218.57 | 223.79 | 217.11 | 222.90 | 222.76 | 96,900 |
Jan 05, 2022 | 224.34 | 225.68 | 216.60 | 217.04 | 216.91 | 110,500 |
Jan 04, 2022 | 227.57 | 229.74 | 221.72 | 222.83 | 222.69 | 113,000 |
Jan 03, 2022 | 238.21 | 239.89 | 218.20 | 224.05 | 223.91 | 170,400 |
Dec 31, 2021 | 236.36 | 242.76 | 236.36 | 237.89 | 237.74 | 153,800 |
Dec 30, 2021 | 235.00 | 239.36 | 235.00 | 236.10 | 235.95 | 84,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |