Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 238.97 | 240.94 | 230.23 | 231.07 | 231.07 | 71,629 |
May 17, 2022 | 242.20 | 245.05 | 239.83 | 241.58 | 241.58 | 119,600 |
May 16, 2022 | 241.00 | 242.93 | 237.80 | 238.13 | 238.13 | 167,400 |
May 13, 2022 | 235.99 | 247.50 | 235.57 | 242.95 | 242.95 | 518,500 |
May 12, 2022 | 230.86 | 236.25 | 229.46 | 233.16 | 233.16 | 200,400 |
May 11, 2022 | 236.26 | 242.40 | 233.48 | 233.94 | 233.94 | 125,200 |
May 10, 2022 | 239.01 | 240.26 | 231.54 | 238.59 | 238.59 | 172,500 |
May 09, 2022 | 241.01 | 241.07 | 233.26 | 234.42 | 234.42 | 168,400 |
May 06, 2022 | 250.93 | 252.00 | 243.15 | 246.08 | 246.08 | 132,100 |
May 05, 2022 | 259.45 | 260.59 | 250.18 | 252.71 | 252.71 | 115,500 |
May 04, 2022 | 254.48 | 262.47 | 251.19 | 261.70 | 261.70 | 123,800 |
May 03, 2022 | 252.90 | 257.99 | 250.81 | 254.29 | 254.29 | 130,000 |
May 02, 2022 | 252.48 | 254.99 | 247.53 | 252.81 | 252.81 | 177,600 |
Apr 29, 2022 | 264.90 | 265.26 | 252.51 | 253.23 | 253.23 | 273,000 |
Apr 28, 2022 | 270.10 | 272.81 | 264.61 | 268.31 | 268.31 | 122,300 |
Apr 27, 2022 | 263.80 | 270.92 | 263.80 | 264.83 | 264.83 | 107,600 |
Apr 26, 2022 | 271.90 | 272.51 | 263.05 | 264.54 | 264.54 | 101,700 |
Apr 25, 2022 | 264.45 | 272.80 | 261.71 | 272.51 | 272.51 | 114,600 |
Apr 22, 2022 | 274.75 | 276.68 | 265.46 | 265.88 | 265.88 | 104,800 |
Apr 21, 2022 | 286.29 | 286.29 | 274.14 | 275.11 | 275.11 | 166,200 |
Apr 20, 2022 | 281.66 | 285.99 | 280.11 | 282.70 | 282.70 | 72,800 |
Apr 19, 2022 | 273.91 | 280.52 | 273.91 | 280.08 | 280.08 | 66,400 |
Apr 18, 2022 | 274.51 | 276.69 | 268.24 | 273.46 | 273.46 | 174,300 |
Apr 14, 2022 | 277.28 | 277.28 | 269.33 | 273.92 | 273.92 | 169,700 |
Apr 13, 2022 | 262.99 | 283.00 | 261.77 | 278.61 | 278.61 | 621,200 |
Apr 12, 2022 | 268.24 | 270.95 | 262.17 | 262.67 | 262.67 | 101,100 |
Apr 11, 2022 | 280.12 | 281.65 | 267.41 | 267.76 | 267.76 | 98,900 |
Apr 08, 2022 | 290.22 | 290.22 | 282.67 | 283.06 | 283.06 | 94,400 |
Apr 07, 2022 | 281.27 | 293.64 | 280.79 | 291.12 | 291.12 | 181,700 |
Apr 06, 2022 | 278.42 | 281.05 | 274.22 | 280.69 | 280.69 | 138,000 |
Apr 05, 2022 | 273.16 | 284.49 | 268.91 | 281.32 | 281.32 | 258,600 |
Apr 04, 2022 | 268.91 | 275.71 | 265.02 | 274.15 | 274.15 | 157,300 |
Apr 01, 2022 | 274.97 | 274.97 | 268.12 | 270.63 | 270.63 | 108,000 |
Mar 31, 2022 | 278.68 | 281.52 | 273.17 | 273.17 | 273.17 | 112,900 |
Mar 31, 2022 | 0.36 Dividend | |||||
Mar 30, 2022 | 280.49 | 283.34 | 276.90 | 279.04 | 278.68 | 204,400 |
Mar 29, 2022 | 277.14 | 283.13 | 276.67 | 279.88 | 279.52 | 156,000 |
Mar 28, 2022 | 268.78 | 274.49 | 268.17 | 274.32 | 273.97 | 60,300 |
Mar 25, 2022 | 269.70 | 269.70 | 265.81 | 267.98 | 267.63 | 105,600 |
Mar 24, 2022 | 271.33 | 271.33 | 267.36 | 268.66 | 268.31 | 98,600 |
Mar 23, 2022 | 277.42 | 277.42 | 268.39 | 268.57 | 268.22 | 59,500 |
Mar 22, 2022 | 281.66 | 286.61 | 279.25 | 279.60 | 279.24 | 113,900 |
Mar 21, 2022 | 282.83 | 284.50 | 278.49 | 281.01 | 280.65 | 169,900 |
Mar 18, 2022 | 274.80 | 283.67 | 274.80 | 282.53 | 282.17 | 178,700 |
Mar 17, 2022 | 269.96 | 275.84 | 268.17 | 275.84 | 275.48 | 128,700 |
Mar 16, 2022 | 265.45 | 271.63 | 261.15 | 269.51 | 269.16 | 188,000 |
Mar 15, 2022 | 260.44 | 265.17 | 258.64 | 262.42 | 262.08 | 127,900 |
Mar 14, 2022 | 262.85 | 266.00 | 258.98 | 259.37 | 259.04 | 152,900 |
Mar 11, 2022 | 266.81 | 270.06 | 260.44 | 260.55 | 260.21 | 135,600 |
Mar 10, 2022 | 266.12 | 268.65 | 262.17 | 262.91 | 262.57 | 142,600 |
Mar 09, 2022 | 262.80 | 271.67 | 262.80 | 269.65 | 269.30 | 147,100 |
Mar 08, 2022 | 254.72 | 260.88 | 251.56 | 256.00 | 255.67 | 180,400 |
Mar 07, 2022 | 267.08 | 267.08 | 255.23 | 255.56 | 255.23 | 164,900 |
Mar 04, 2022 | 267.38 | 268.92 | 265.38 | 267.18 | 266.84 | 93,500 |
Mar 03, 2022 | 274.40 | 274.40 | 268.96 | 270.70 | 270.35 | 105,000 |
Mar 02, 2022 | 270.69 | 275.05 | 265.81 | 271.06 | 270.71 | 277,000 |
Mar 01, 2022 | 280.00 | 280.62 | 267.90 | 269.96 | 269.61 | 252,900 |
Feb 28, 2022 | 280.40 | 285.99 | 277.50 | 280.65 | 280.29 | 258,400 |
Feb 25, 2022 | 267.54 | 281.95 | 264.18 | 281.60 | 281.24 | 190,700 |
Feb 24, 2022 | 255.38 | 267.42 | 255.38 | 267.42 | 267.08 | 226,700 |
Feb 23, 2022 | 272.79 | 273.59 | 264.38 | 264.55 | 264.21 | 107,100 |
Feb 22, 2022 | 271.24 | 274.37 | 269.20 | 270.16 | 269.81 | 112,300 |
Feb 18, 2022 | 274.84 | 276.51 | 271.28 | 273.89 | 273.54 | 88,400 |
Feb 17, 2022 | 277.43 | 279.09 | 273.68 | 273.75 | 273.40 | 60,900 |
Feb 16, 2022 | 279.68 | 281.79 | 277.96 | 280.50 | 280.14 | 115,800 |
Feb 15, 2022 | 282.17 | 285.34 | 279.58 | 281.93 | 281.57 | 127,600 |
Feb 14, 2022 | 285.64 | 286.53 | 274.93 | 277.49 | 277.13 | 176,500 |
Feb 11, 2022 | 295.32 | 296.54 | 284.18 | 285.63 | 285.26 | 149,600 |
Feb 10, 2022 | 290.11 | 298.29 | 287.73 | 294.77 | 294.39 | 177,200 |
Feb 09, 2022 | 294.77 | 297.14 | 289.37 | 296.14 | 295.76 | 116,800 |
Feb 08, 2022 | 293.25 | 293.39 | 286.69 | 290.87 | 290.49 | 110,000 |
Feb 07, 2022 | 295.38 | 298.51 | 292.21 | 293.16 | 292.78 | 156,500 |
Feb 04, 2022 | 289.73 | 297.63 | 289.73 | 294.93 | 294.55 | 138,500 |
Feb 03, 2022 | 289.00 | 295.30 | 289.00 | 291.09 | 290.71 | 187,500 |
Feb 02, 2022 | 290.74 | 296.51 | 289.27 | 295.07 | 294.69 | 195,800 |
Feb 01, 2022 | 287.71 | 291.11 | 284.20 | 288.37 | 288.00 | 141,200 |
Jan 31, 2022 | 275.36 | 287.59 | 274.61 | 287.41 | 287.04 | 234,200 |
Jan 28, 2022 | 264.79 | 275.93 | 258.26 | 275.33 | 274.97 | 133,000 |
Jan 27, 2022 | 267.77 | 271.95 | 263.11 | 263.95 | 263.61 | 182,100 |
Jan 26, 2022 | 275.00 | 278.14 | 263.35 | 265.72 | 265.38 | 171,000 |
Jan 25, 2022 | 276.44 | 276.93 | 269.32 | 272.26 | 271.91 | 190,800 |
Jan 24, 2022 | 275.09 | 283.39 | 265.31 | 282.29 | 281.93 | 273,200 |
Jan 21, 2022 | 282.63 | 287.00 | 279.04 | 279.14 | 278.78 | 109,800 |
Jan 20, 2022 | 290.77 | 295.36 | 284.17 | 285.16 | 284.79 | 121,400 |
Jan 19, 2022 | 296.62 | 297.99 | 288.51 | 289.21 | 288.84 | 118,900 |
Jan 18, 2022 | 291.48 | 295.39 | 287.19 | 294.96 | 294.58 | 187,000 |
Jan 14, 2022 | 296.85 | 298.92 | 293.68 | 296.19 | 295.81 | 166,800 |
Jan 13, 2022 | 317.53 | 322.14 | 295.26 | 298.86 | 298.47 | 278,700 |
Jan 12, 2022 | 305.71 | 316.18 | 304.42 | 315.95 | 315.54 | 1,262,400 |
Jan 11, 2022 | 303.28 | 307.40 | 300.69 | 306.23 | 305.83 | 187,100 |
Jan 10, 2022 | 306.02 | 306.02 | 296.23 | 303.28 | 302.89 | 128,300 |
Jan 07, 2022 | 316.42 | 316.66 | 308.96 | 309.19 | 308.79 | 97,000 |
Jan 06, 2022 | 318.77 | 319.93 | 312.41 | 316.51 | 316.10 | 123,900 |
Jan 06, 2022 | 0.36 Dividend | |||||
Jan 05, 2022 | 336.81 | 337.70 | 321.19 | 321.32 | 320.55 | 147,600 |
Jan 04, 2022 | 338.29 | 339.43 | 332.48 | 336.03 | 335.22 | 154,900 |
Jan 03, 2022 | 343.54 | 343.54 | 331.90 | 336.00 | 335.19 | 164,600 |
Dec 31, 2021 | 341.45 | 343.50 | 339.33 | 341.99 | 341.17 | 70,900 |
Dec 30, 2021 | 344.98 | 344.98 | 341.03 | 341.90 | 341.08 | 68,400 |
Dec 29, 2021 | 346.96 | 350.21 | 343.77 | 344.03 | 343.20 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |