Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | 137.52 | 143.89 | 136.09 | 142.28 | 142.28 | 5,958,400 |
May 16, 2022 | 135.87 | 141.60 | 133.82 | 136.26 | 136.26 | 4,535,600 |
May 13, 2022 | 132.31 | 141.65 | 132.31 | 137.91 | 137.91 | 6,491,100 |
May 12, 2022 | 120.60 | 132.94 | 119.01 | 130.17 | 130.17 | 7,106,700 |
May 11, 2022 | 130.74 | 134.91 | 122.72 | 123.43 | 123.43 | 7,409,300 |
May 10, 2022 | 137.40 | 139.05 | 127.61 | 132.32 | 132.32 | 8,180,200 |
May 09, 2022 | 132.79 | 141.65 | 131.78 | 135.80 | 135.80 | 9,625,800 |
May 06, 2022 | 139.70 | 140.60 | 131.00 | 134.40 | 134.40 | 7,006,800 |
May 05, 2022 | 151.87 | 152.00 | 138.65 | 142.02 | 142.02 | 8,060,900 |
May 04, 2022 | 153.48 | 155.46 | 142.23 | 155.05 | 155.05 | 11,093,100 |
May 03, 2022 | 141.93 | 149.28 | 137.53 | 146.54 | 146.54 | 6,326,000 |
May 02, 2022 | 134.87 | 146.45 | 134.82 | 142.08 | 142.08 | 7,773,200 |
Apr 29, 2022 | 144.47 | 150.35 | 134.19 | 134.41 | 134.41 | 7,094,800 |
Apr 28, 2022 | 143.73 | 148.45 | 136.09 | 142.52 | 142.52 | 5,678,900 |
Apr 27, 2022 | 146.09 | 149.85 | 139.31 | 142.43 | 142.43 | 4,716,700 |
Apr 26, 2022 | 148.48 | 151.74 | 143.99 | 145.79 | 145.79 | 5,155,100 |
Apr 25, 2022 | 139.90 | 151.37 | 139.40 | 150.41 | 150.41 | 6,101,000 |
Apr 22, 2022 | 143.23 | 148.81 | 139.87 | 140.34 | 140.34 | 4,114,100 |
Apr 21, 2022 | 149.43 | 154.71 | 144.03 | 144.50 | 144.50 | 3,911,700 |
Apr 20, 2022 | 152.97 | 153.67 | 146.56 | 150.12 | 150.12 | 3,925,600 |
Apr 19, 2022 | 151.77 | 153.67 | 147.23 | 152.72 | 152.72 | 6,561,400 |
Apr 18, 2022 | 165.00 | 165.89 | 154.27 | 154.75 | 154.75 | 4,826,000 |
Apr 14, 2022 | 168.59 | 170.75 | 164.85 | 165.49 | 165.49 | 4,348,300 |
Apr 13, 2022 | 158.37 | 172.46 | 155.69 | 169.66 | 169.66 | 6,735,300 |
Apr 12, 2022 | 158.99 | 164.78 | 157.00 | 159.50 | 159.50 | 5,040,800 |
Apr 11, 2022 | 156.00 | 163.35 | 152.10 | 160.00 | 160.00 | 5,226,700 |
Apr 08, 2022 | 156.79 | 165.18 | 156.60 | 160.84 | 160.84 | 5,456,500 |
Apr 07, 2022 | 153.13 | 159.77 | 151.39 | 159.00 | 159.00 | 5,726,300 |
Apr 06, 2022 | 157.48 | 161.64 | 150.71 | 154.62 | 154.62 | 7,409,800 |
Apr 05, 2022 | 169.25 | 172.40 | 160.43 | 162.05 | 162.05 | 6,653,000 |
Apr 04, 2022 | 177.24 | 180.87 | 171.07 | 172.54 | 172.54 | 5,908,600 |
Apr 01, 2022 | 173.35 | 179.03 | 170.60 | 176.59 | 176.59 | 4,913,700 |
Mar 31, 2022 | 175.22 | 178.44 | 171.11 | 172.26 | 172.26 | 5,683,500 |
Mar 30, 2022 | 182.57 | 187.71 | 172.77 | 174.92 | 174.92 | 7,029,000 |
Mar 29, 2022 | 174.07 | 182.10 | 171.03 | 180.64 | 180.64 | 7,226,300 |
Mar 28, 2022 | 167.37 | 174.45 | 165.80 | 173.08 | 173.08 | 6,437,400 |
Mar 25, 2022 | 178.25 | 179.19 | 163.03 | 165.92 | 165.92 | 8,292,800 |
Mar 24, 2022 | 175.84 | 181.86 | 172.35 | 179.68 | 179.68 | 6,317,300 |
Mar 23, 2022 | 184.66 | 185.75 | 176.80 | 178.73 | 178.73 | 7,317,200 |
Mar 22, 2022 | 175.38 | 188.00 | 168.18 | 186.72 | 186.72 | 8,568,000 |
Mar 21, 2022 | 179.91 | 182.60 | 172.44 | 175.38 | 175.38 | 6,015,600 |
Mar 18, 2022 | 171.58 | 180.80 | 170.10 | 178.93 | 178.93 | 12,529,400 |
Mar 17, 2022 | 167.75 | 172.14 | 160.66 | 168.26 | 168.26 | 7,786,200 |
Mar 16, 2022 | 150.00 | 169.80 | 149.67 | 169.36 | 169.36 | 14,087,400 |
Mar 15, 2022 | 156.27 | 158.00 | 141.75 | 148.12 | 148.12 | 13,191,500 |
Mar 14, 2022 | 140.20 | 166.75 | 139.73 | 150.07 | 150.07 | 22,841,100 |
Mar 11, 2022 | 140.75 | 145.80 | 138.00 | 138.20 | 138.20 | 5,356,400 |
Mar 10, 2022 | 139.51 | 140.83 | 135.85 | 139.52 | 139.52 | 5,557,100 |
Mar 09, 2022 | 132.07 | 145.28 | 132.05 | 142.49 | 142.49 | 9,533,900 |
Mar 08, 2022 | 125.00 | 136.96 | 122.01 | 129.28 | 129.28 | 6,675,700 |
Mar 07, 2022 | 135.12 | 138.40 | 126.28 | 126.46 | 126.46 | 6,177,200 |
Mar 04, 2022 | 140.82 | 143.91 | 135.91 | 136.46 | 136.46 | 5,503,000 |
Mar 03, 2022 | 147.90 | 149.23 | 139.53 | 141.52 | 141.52 | 4,623,200 |
Mar 02, 2022 | 149.44 | 150.57 | 140.44 | 147.86 | 147.86 | 5,393,600 |
Mar 01, 2022 | 152.48 | 156.38 | 147.92 | 149.52 | 149.52 | 4,842,200 |
Feb 28, 2022 | 150.98 | 155.47 | 147.44 | 153.60 | 153.60 | 6,601,700 |
Feb 25, 2022 | 156.02 | 156.19 | 147.01 | 151.33 | 151.33 | 7,818,000 |
Feb 24, 2022 | 139.87 | 156.42 | 138.12 | 156.23 | 156.23 | 17,396,000 |
Feb 23, 2022 | 145.17 | 145.72 | 134.00 | 135.73 | 135.73 | 7,822,300 |
Feb 22, 2022 | 142.26 | 151.20 | 141.86 | 144.97 | 144.97 | 6,637,700 |
Feb 18, 2022 | 147.55 | 151.46 | 141.31 | 145.74 | 145.74 | 5,457,100 |
Feb 17, 2022 | 150.20 | 154.66 | 145.28 | 146.36 | 146.36 | 6,182,300 |
Feb 16, 2022 | 147.62 | 152.39 | 144.50 | 151.81 | 151.81 | 5,536,000 |
Feb 15, 2022 | 142.49 | 152.93 | 139.21 | 151.12 | 151.12 | 10,899,700 |
Feb 14, 2022 | 157.53 | 159.50 | 138.14 | 142.47 | 142.47 | 16,669,500 |
Feb 11, 2022 | 161.25 | 168.79 | 160.08 | 161.32 | 161.32 | 5,249,700 |
Feb 10, 2022 | 158.00 | 168.67 | 157.54 | 160.42 | 160.42 | 5,965,400 |
Feb 09, 2022 | 154.37 | 164.23 | 154.17 | 164.03 | 164.03 | 5,621,600 |
Feb 08, 2022 | 155.20 | 157.17 | 147.57 | 153.31 | 153.31 | 7,616,400 |
Feb 07, 2022 | 162.20 | 165.54 | 156.27 | 160.27 | 160.27 | 4,429,300 |
Feb 04, 2022 | 165.64 | 167.50 | 160.25 | 163.01 | 163.01 | 4,375,700 |
Feb 03, 2022 | 165.07 | 170.10 | 163.20 | 163.95 | 163.95 | 4,490,400 |
Feb 02, 2022 | 170.81 | 177.20 | 163.58 | 169.61 | 169.61 | 5,395,000 |
Feb 01, 2022 | 175.20 | 177.57 | 167.29 | 172.74 | 172.74 | 7,329,800 |
Jan 31, 2022 | 160.05 | 170.33 | 154.56 | 169.33 | 169.33 | 9,292,600 |
Jan 28, 2022 | 149.95 | 159.87 | 146.76 | 159.47 | 159.47 | 6,756,200 |
Jan 27, 2022 | 157.43 | 158.28 | 146.54 | 148.62 | 148.62 | 8,661,700 |
Jan 26, 2022 | 157.99 | 165.85 | 152.80 | 154.96 | 154.96 | 9,295,900 |
Jan 25, 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 152.54 | 11,475,000 |
Jan 24, 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 157.30 | 16,626,800 |
Jan 21, 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 160.07 | 11,801,300 |
Jan 20, 2022 | 174.99 | 177.47 | 166.21 | 167.52 | 167.52 | 11,489,600 |
Jan 19, 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 174.07 | 10,597,600 |
Jan 18, 2022 | 196.91 | 198.82 | 185.39 | 186.61 | 186.61 | 11,030,800 |
Jan 14, 2022 | 204.01 | 212.76 | 200.08 | 204.73 | 204.73 | 10,167,500 |
Jan 13, 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 210.17 | 7,405,700 |
Jan 12, 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 222.89 | 5,846,600 |
Jan 11, 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 221.39 | 7,331,200 |
Jan 10, 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 233.70 | 17,191,500 |
Jan 07, 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 213.86 | 5,283,100 |
Jan 06, 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 216.06 | 8,173,000 |
Jan 05, 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 215.23 | 9,042,200 |
Jan 04, 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 233.06 | 10,455,000 |
Jan 03, 2022 | 247.12 | 249.42 | 231.08 | 235.05 | 235.05 | 11,860,900 |
Dec 31, 2021 | 249.88 | 259.20 | 246.70 | 253.98 | 253.98 | 6,822,000 |
Dec 30, 2021 | 243.83 | 254.32 | 242.13 | 251.60 | 251.60 | 6,581,800 |
Dec 29, 2021 | 239.33 | 249.49 | 233.20 | 247.88 | 247.88 | 9,144,600 |
Dec 28, 2021 | 245.37 | 254.57 | 237.58 | 241.44 | 241.44 | 9,288,000 |
Dec 27, 2021 | 243.00 | 252.72 | 240.58 | 246.88 | 246.88 | 8,252,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |