Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 189.10 | 191.67 | 188.00 | 188.50 | 188.50 | 900 |
May 23, 2022 | 193.17 | 194.92 | 190.33 | 191.50 | 191.50 | 400 |
May 20, 2022 | 187.80 | 193.92 | 184.30 | 184.38 | 184.38 | 3,000 |
May 19, 2022 | 182.21 | 190.67 | 182.21 | 183.94 | 183.94 | 500 |
May 18, 2022 | 194.75 | 196.57 | 190.80 | 190.88 | 190.88 | 400 |
May 17, 2022 | 199.99 | 204.40 | 194.43 | 204.32 | 204.32 | 800 |
May 16, 2022 | 197.00 | 202.37 | 195.50 | 195.58 | 195.58 | 500 |
May 13, 2022 | 194.33 | 196.92 | 194.33 | 196.92 | 196.92 | 1,200 |
May 12, 2022 | 190.42 | 191.94 | 187.40 | 187.43 | 187.43 | 500 |
May 11, 2022 | 192.83 | 197.17 | 191.80 | 195.67 | 195.67 | 300 |
May 10, 2022 | 187.83 | 190.42 | 186.00 | 186.08 | 186.08 | 600 |
May 09, 2022 | 187.21 | 188.30 | 184.69 | 184.77 | 184.77 | 1,400 |
May 06, 2022 | 200.10 | 200.10 | 191.48 | 192.16 | 192.16 | 500 |
May 05, 2022 | 204.48 | 205.62 | 200.18 | 200.58 | 200.58 | 400 |
May 04, 2022 | 208.92 | 208.92 | 200.00 | 200.08 | 200.08 | 1,400 |
May 03, 2022 | 208.79 | 211.59 | 205.62 | 205.62 | 205.62 | 300 |
May 02, 2022 | 205.68 | 208.95 | 202.08 | 202.58 | 202.58 | 1,400 |
Apr 29, 2022 | 209.72 | 209.72 | 206.00 | 209.42 | 209.42 | 900 |
Apr 28, 2022 | 200.58 | 205.42 | 200.58 | 203.25 | 203.25 | 300 |
Apr 27, 2022 | 205.08 | 208.50 | 204.00 | 204.08 | 204.08 | 200 |
Apr 26, 2022 | 211.00 | 211.00 | 204.50 | 204.58 | 204.58 | 500 |
Apr 25, 2022 | 207.15 | 209.12 | 204.14 | 208.72 | 208.72 | 200 |
Apr 22, 2022 | 211.42 | 211.42 | 206.58 | 206.58 | 206.58 | 300 |
Apr 21, 2022 | 214.52 | 214.52 | 208.38 | 208.38 | 208.38 | 4,100 |
Apr 20, 2022 | 212.52 | 213.92 | 210.19 | 213.92 | 213.92 | 200 |
Apr 19, 2022 | 207.30 | 208.37 | 205.78 | 207.62 | 207.62 | 300 |
Apr 18, 2022 | 216.92 | 217.00 | 208.50 | 208.58 | 208.58 | 400 |
Apr 14, 2022 | 208.50 | 216.49 | 208.50 | 209.83 | 209.83 | 300 |
Apr 13, 2022 | 210.42 | 211.02 | 203.08 | 205.00 | 205.00 | 300 |
Apr 12, 2022 | 213.79 | 218.42 | 211.01 | 211.01 | 211.01 | 400 |
Apr 11, 2022 | 219.80 | 219.80 | 213.58 | 213.87 | 213.87 | 2,000 |
Apr 08, 2022 | 216.98 | 220.37 | 216.98 | 217.30 | 217.30 | 900 |
Apr 07, 2022 | 216.37 | 220.42 | 211.00 | 211.08 | 211.08 | 200 |
Apr 06, 2022 | 213.58 | 220.92 | 213.50 | 213.58 | 213.58 | 900 |
Apr 05, 2022 | 220.02 | 221.47 | 219.20 | 219.63 | 219.63 | 200 |
Apr 04, 2022 | 219.35 | 223.42 | 216.99 | 217.07 | 217.07 | 300 |
Apr 01, 2022 | 219.85 | 226.52 | 215.70 | 226.52 | 226.52 | 200 |
Mar 31, 2022 | 220.00 | 224.37 | 217.13 | 217.13 | 217.13 | 1,500 |
Mar 30, 2022 | 221.88 | 222.08 | 213.15 | 213.57 | 213.57 | 400 |
Mar 29, 2022 | 211.15 | 220.99 | 211.15 | 220.92 | 220.92 | 300 |
Mar 28, 2022 | 202.82 | 212.47 | 202.28 | 202.28 | 202.28 | 200 |
Mar 25, 2022 | 203.46 | 213.57 | 203.30 | 203.38 | 203.38 | 200 |
Mar 24, 2022 | 211.12 | 211.12 | 201.10 | 201.10 | 201.10 | 200 |
Mar 23, 2022 | 210.45 | 210.45 | 200.15 | 210.37 | 210.37 | 200 |
Mar 22, 2022 | 209.50 | 210.31 | 207.33 | 207.33 | 207.33 | 1,200 |
Mar 21, 2022 | 211.50 | 216.92 | 206.65 | 206.73 | 206.73 | 200 |
Mar 18, 2022 | 206.42 | 213.42 | 203.05 | 213.42 | 213.42 | 300 |
Mar 17, 2022 | 210.02 | 210.10 | 201.11 | 202.08 | 202.08 | 500 |
Mar 16, 2022 | 195.08 | 207.02 | 195.08 | 196.43 | 196.43 | 200 |
Mar 15, 2022 | 197.80 | 200.67 | 189.00 | 200.42 | 200.42 | 7,400 |
Mar 14, 2022 | 202.00 | 202.00 | 190.49 | 200.92 | 200.92 | 100 |
Mar 11, 2022 | 202.67 | 202.67 | 188.75 | 188.83 | 188.83 | 500 |
Mar 10, 2022 | 198.95 | 200.28 | 195.78 | 198.57 | 198.57 | 600 |
Mar 09, 2022 | 200.00 | 207.45 | 196.05 | 197.63 | 197.63 | 400 |
Mar 08, 2022 | 191.38 | 196.67 | 187.13 | 196.67 | 196.67 | 900 |
Mar 07, 2022 | 198.61 | 198.61 | 188.56 | 188.56 | 188.56 | 500 |
Mar 04, 2022 | 201.01 | 205.92 | 197.42 | 197.42 | 197.42 | 700 |
Mar 03, 2022 | 218.75 | 218.75 | 208.10 | 216.92 | 216.92 | 300 |
Mar 02, 2022 | 211.49 | 214.17 | 210.29 | 214.17 | 214.17 | 100 |
Mar 01, 2022 | 216.68 | 222.42 | 211.41 | 211.49 | 211.49 | 400 |
Feb 28, 2022 | 218.15 | 222.16 | 214.92 | 214.92 | 214.92 | 200 |
Feb 25, 2022 | 222.45 | 225.52 | 214.75 | 219.58 | 219.58 | 400 |
Feb 24, 2022 | 213.92 | 216.62 | 206.58 | 214.94 | 214.94 | 200 |
Feb 23, 2022 | 225.27 | 226.42 | 218.50 | 225.92 | 225.92 | 300 |
Feb 22, 2022 | 220.30 | 220.93 | 217.10 | 217.10 | 217.10 | 1,000 |
Feb 18, 2022 | 224.90 | 225.01 | 221.88 | 225.01 | 225.01 | 200 |
Feb 17, 2022 | 220.30 | 224.80 | 217.62 | 224.72 | 224.72 | 1,200 |
Feb 16, 2022 | 214.93 | 218.35 | 214.51 | 218.35 | 218.35 | 700 |
Feb 15, 2022 | 222.47 | 222.55 | 216.10 | 216.18 | 216.18 | 300 |
Feb 14, 2022 | 219.85 | 219.85 | 209.68 | 210.54 | 210.54 | 400 |
Feb 11, 2022 | 218.45 | 221.78 | 214.03 | 214.03 | 214.03 | 200 |
Feb 10, 2022 | 217.61 | 221.11 | 216.17 | 221.11 | 221.11 | 200 |
Feb 09, 2022 | 221.50 | 221.50 | 217.62 | 221.42 | 221.42 | 200 |
Feb 08, 2022 | 211.64 | 224.42 | 211.64 | 224.42 | 224.42 | 400 |
Feb 07, 2022 | 217.31 | 217.84 | 215.94 | 216.03 | 216.03 | 700 |
Feb 04, 2022 | 216.88 | 219.57 | 216.63 | 216.71 | 216.71 | 500 |
Feb 03, 2022 | 224.92 | 224.92 | 214.23 | 224.42 | 224.42 | 300 |
Feb 02, 2022 | 227.27 | 227.35 | 217.74 | 217.82 | 217.82 | 700 |
Feb 01, 2022 | 225.30 | 225.30 | 214.51 | 214.51 | 214.51 | 300 |
Jan 31, 2022 | 216.92 | 217.00 | 209.68 | 216.92 | 216.92 | 12,700 |
Jan 28, 2022 | 212.44 | 215.00 | 209.58 | 215.00 | 215.00 | 700 |
Jan 27, 2022 | 218.90 | 218.90 | 213.71 | 214.08 | 214.08 | 9,500 |
Jan 26, 2022 | 217.78 | 219.75 | 212.03 | 219.75 | 219.75 | 700 |
Jan 25, 2022 | 218.06 | 218.06 | 214.49 | 215.58 | 215.58 | 600 |
Jan 24, 2022 | 221.92 | 221.92 | 215.33 | 221.88 | 221.88 | 900 |
Jan 21, 2022 | 226.50 | 226.50 | 221.41 | 226.42 | 226.42 | 200 |
Jan 20, 2022 | 223.75 | 225.87 | 223.03 | 223.03 | 223.03 | 1,200 |
Jan 19, 2022 | 225.76 | 226.79 | 223.97 | 226.71 | 226.71 | 400 |
Jan 18, 2022 | 226.10 | 226.10 | 222.81 | 225.42 | 225.42 | 500 |
Jan 14, 2022 | 227.92 | 228.00 | 225.08 | 227.96 | 227.96 | 3,400 |
Jan 13, 2022 | 228.42 | 228.50 | 225.08 | 225.08 | 225.08 | 300 |
Jan 12, 2022 | 229.69 | 230.25 | 228.23 | 230.25 | 230.25 | 300 |
Jan 11, 2022 | 225.00 | 233.85 | 225.00 | 225.08 | 225.08 | 300 |
Jan 10, 2022 | 225.88 | 237.99 | 225.88 | 230.00 | 230.00 | 500 |
Jan 07, 2022 | 231.00 | 231.87 | 228.48 | 231.84 | 231.84 | 5,200 |
Jan 06, 2022 | 244.50 | 244.50 | 234.09 | 242.42 | 242.42 | 400 |
Jan 05, 2022 | 244.32 | 246.48 | 242.30 | 246.48 | 246.48 | 400 |
Jan 04, 2022 | 240.83 | 244.11 | 240.83 | 242.18 | 242.18 | 400 |
Jan 03, 2022 | 240.75 | 240.75 | 235.70 | 238.63 | 238.63 | 400 |
Dec 31, 2021 | 234.20 | 240.92 | 234.20 | 240.83 | 240.83 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |