Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 125.31 | 128.65 | 124.53 | 128.35 | 128.35 | 6,520,900 |
May 12, 2022 | 123.37 | 124.02 | 120.42 | 123.93 | 123.93 | 8,153,100 |
May 11, 2022 | 125.51 | 129.48 | 123.52 | 123.74 | 123.74 | 8,548,500 |
May 10, 2022 | 134.06 | 135.34 | 124.24 | 125.41 | 125.41 | 11,362,600 |
May 09, 2022 | 139.36 | 139.45 | 132.13 | 132.37 | 132.37 | 5,611,100 |
May 06, 2022 | 143.94 | 144.77 | 139.43 | 140.88 | 140.88 | 6,534,300 |
May 05, 2022 | 152.16 | 153.16 | 144.21 | 144.98 | 144.98 | 5,461,500 |
May 04, 2022 | 152.49 | 152.84 | 146.75 | 152.28 | 152.28 | 5,070,200 |
May 03, 2022 | 154.14 | 154.92 | 150.73 | 152.36 | 152.36 | 4,047,600 |
May 02, 2022 | 160.95 | 161.43 | 149.58 | 153.13 | 153.13 | 5,868,000 |
Apr 29, 2022 | 170.26 | 170.26 | 159.65 | 160.29 | 160.29 | 9,997,100 |
Apr 28, 2022 | 168.78 | 173.97 | 166.79 | 173.01 | 173.01 | 4,046,000 |
Apr 27, 2022 | 165.99 | 170.26 | 165.21 | 167.67 | 167.67 | 2,790,900 |
Apr 26, 2022 | 167.41 | 169.42 | 165.36 | 165.63 | 165.63 | 2,605,300 |
Apr 25, 2022 | 169.11 | 169.11 | 163.41 | 167.73 | 167.73 | 2,558,300 |
Apr 22, 2022 | 171.12 | 172.00 | 168.63 | 168.73 | 168.73 | 3,139,800 |
Apr 21, 2022 | 174.40 | 174.54 | 170.75 | 170.78 | 170.78 | 2,620,300 |
Apr 20, 2022 | 169.63 | 174.09 | 169.63 | 172.67 | 172.67 | 4,116,400 |
Apr 19, 2022 | 166.15 | 170.20 | 165.25 | 169.56 | 169.56 | 3,839,500 |
Apr 18, 2022 | 162.57 | 164.09 | 162.18 | 163.00 | 163.00 | 2,502,200 |
Apr 14, 2022 | 165.96 | 166.38 | 162.51 | 162.70 | 162.70 | 2,434,100 |
Apr 13, 2022 | 165.26 | 166.05 | 163.52 | 165.00 | 165.00 | 2,556,500 |
Apr 12, 2022 | 165.53 | 166.80 | 164.34 | 165.33 | 165.33 | 3,062,200 |
Apr 11, 2022 | 168.33 | 169.34 | 164.42 | 165.73 | 165.73 | 2,455,300 |
Apr 08, 2022 | 168.20 | 169.39 | 166.88 | 168.65 | 168.65 | 1,839,600 |
Apr 07, 2022 | 168.44 | 169.89 | 166.72 | 168.83 | 168.83 | 3,142,100 |
Apr 06, 2022 | 165.00 | 170.66 | 164.01 | 170.11 | 170.11 | 3,123,000 |
Apr 05, 2022 | 163.50 | 168.33 | 163.21 | 166.28 | 166.28 | 3,289,000 |
Apr 04, 2022 | 166.13 | 166.44 | 162.17 | 163.78 | 163.78 | 2,448,100 |
Apr 01, 2022 | 162.10 | 166.22 | 160.61 | 165.80 | 165.80 | 2,867,300 |
Mar 31, 2022 | 164.89 | 165.52 | 161.40 | 161.48 | 161.48 | 3,933,500 |
Mar 30, 2022 | 163.73 | 164.25 | 162.06 | 164.14 | 164.14 | 2,368,900 |
Mar 29, 2022 | 161.68 | 165.16 | 160.22 | 164.70 | 164.70 | 3,299,900 |
Mar 28, 2022 | 157.53 | 161.01 | 157.09 | 160.35 | 160.35 | 2,675,600 |
Mar 25, 2022 | 156.15 | 157.41 | 154.29 | 157.33 | 157.33 | 1,896,400 |
Mar 24, 2022 | 157.50 | 157.90 | 154.11 | 155.89 | 155.89 | 2,515,600 |
Mar 23, 2022 | 158.02 | 159.07 | 156.89 | 157.23 | 157.23 | 2,477,400 |
Mar 22, 2022 | 160.15 | 160.79 | 157.56 | 158.67 | 158.67 | 3,374,100 |
Mar 21, 2022 | 160.45 | 160.85 | 157.29 | 158.92 | 158.92 | 2,702,000 |
Mar 18, 2022 | 156.26 | 160.43 | 156.26 | 160.16 | 160.16 | 6,604,900 |
Mar 17, 2022 | 153.73 | 156.72 | 152.08 | 156.66 | 156.66 | 2,218,700 |
Mar 17, 2022 | 0.79 Dividend | |||||
Mar 16, 2022 | 153.40 | 155.27 | 151.12 | 154.57 | 153.78 | 3,752,700 |
Mar 15, 2022 | 151.42 | 152.85 | 149.47 | 151.84 | 151.06 | 2,171,300 |
Mar 14, 2022 | 148.40 | 150.30 | 147.60 | 149.17 | 148.41 | 2,391,400 |
Mar 11, 2022 | 152.22 | 152.55 | 147.68 | 147.83 | 147.07 | 1,997,400 |
Mar 10, 2022 | 148.99 | 151.54 | 147.78 | 151.08 | 150.31 | 1,988,400 |
Mar 09, 2022 | 149.18 | 152.00 | 148.32 | 150.48 | 149.71 | 1,895,100 |
Mar 08, 2022 | 148.31 | 150.30 | 146.74 | 146.99 | 146.24 | 3,021,400 |
Mar 07, 2022 | 150.59 | 151.24 | 148.54 | 148.91 | 148.15 | 2,590,700 |
Mar 04, 2022 | 148.03 | 150.96 | 147.24 | 150.84 | 150.07 | 2,780,800 |
Mar 03, 2022 | 148.86 | 150.48 | 147.30 | 149.58 | 148.82 | 2,248,600 |
Mar 02, 2022 | 146.26 | 148.53 | 145.72 | 147.64 | 146.89 | 2,816,600 |
Mar 01, 2022 | 146.73 | 147.69 | 145.07 | 145.76 | 145.02 | 3,458,300 |
Feb 28, 2022 | 146.49 | 147.40 | 143.89 | 145.85 | 145.10 | 4,213,200 |
Feb 25, 2022 | 143.85 | 148.51 | 143.66 | 148.45 | 147.69 | 2,934,600 |
Feb 24, 2022 | 138.47 | 143.68 | 137.90 | 143.33 | 142.60 | 3,439,800 |
Feb 23, 2022 | 143.18 | 144.15 | 140.58 | 140.76 | 140.04 | 2,362,800 |
Feb 22, 2022 | 143.06 | 144.44 | 141.64 | 142.37 | 141.64 | 3,244,000 |
Feb 18, 2022 | 143.11 | 144.24 | 141.95 | 142.55 | 141.82 | 2,485,200 |
Feb 17, 2022 | 143.25 | 144.05 | 142.20 | 143.28 | 142.55 | 2,703,900 |
Feb 16, 2022 | 146.13 | 146.94 | 142.74 | 144.38 | 143.64 | 2,245,600 |
Feb 15, 2022 | 146.55 | 147.56 | 145.22 | 145.62 | 144.88 | 3,064,100 |
Feb 14, 2022 | 146.04 | 148.07 | 144.38 | 145.34 | 144.60 | 3,180,100 |
Feb 11, 2022 | 149.35 | 150.07 | 145.17 | 146.31 | 145.56 | 4,395,500 |
Feb 10, 2022 | 152.58 | 154.06 | 147.29 | 148.43 | 147.67 | 3,093,900 |
Feb 09, 2022 | 152.70 | 155.57 | 152.70 | 155.37 | 154.58 | 2,278,900 |
Feb 08, 2022 | 152.59 | 152.83 | 150.42 | 151.19 | 150.42 | 2,459,600 |
Feb 07, 2022 | 153.26 | 154.39 | 151.64 | 152.05 | 151.27 | 3,816,300 |
Feb 04, 2022 | 155.03 | 155.78 | 152.59 | 153.49 | 152.71 | 1,929,800 |
Feb 03, 2022 | 156.06 | 157.78 | 155.78 | 156.44 | 155.64 | 1,968,300 |
Feb 02, 2022 | 154.72 | 157.96 | 154.72 | 157.33 | 156.53 | 2,910,600 |
Feb 01, 2022 | 157.41 | 157.50 | 152.33 | 153.52 | 152.74 | 3,349,800 |
Jan 31, 2022 | 155.21 | 157.27 | 154.43 | 156.82 | 156.02 | 3,260,500 |
Jan 28, 2022 | 149.32 | 155.11 | 146.39 | 155.07 | 154.28 | 3,645,200 |
Jan 27, 2022 | 151.85 | 154.15 | 147.59 | 148.61 | 147.85 | 4,062,400 |
Jan 26, 2022 | 154.16 | 156.72 | 150.72 | 151.72 | 150.94 | 3,698,400 |
Jan 25, 2022 | 151.01 | 154.71 | 150.78 | 153.96 | 153.17 | 3,755,500 |
Jan 24, 2022 | 155.42 | 155.42 | 149.13 | 153.31 | 152.53 | 5,717,800 |
Jan 21, 2022 | 157.15 | 157.90 | 154.77 | 155.43 | 154.64 | 4,375,000 |
Jan 20, 2022 | 151.99 | 157.00 | 151.62 | 154.14 | 153.35 | 3,494,800 |
Jan 19, 2022 | 155.75 | 159.21 | 153.51 | 153.59 | 152.81 | 4,361,800 |
Jan 18, 2022 | 151.57 | 153.61 | 150.50 | 153.43 | 152.65 | 4,121,300 |
Jan 14, 2022 | 152.75 | 153.16 | 150.61 | 152.74 | 151.96 | 2,330,300 |
Jan 13, 2022 | 153.34 | 154.39 | 152.90 | 153.15 | 152.37 | 2,108,000 |
Jan 12, 2022 | 153.00 | 155.00 | 153.00 | 153.24 | 152.46 | 2,635,800 |
Jan 11, 2022 | 153.24 | 153.92 | 151.40 | 152.99 | 152.21 | 2,656,500 |
Jan 10, 2022 | 152.38 | 153.33 | 149.82 | 153.02 | 152.24 | 4,169,500 |
Jan 07, 2022 | 156.50 | 156.84 | 153.43 | 153.73 | 152.94 | 3,449,000 |
Jan 06, 2022 | 157.43 | 157.45 | 155.35 | 156.57 | 155.77 | 3,090,400 |
Jan 05, 2022 | 161.00 | 161.33 | 157.37 | 157.65 | 156.84 | 3,818,200 |
Jan 04, 2022 | 164.17 | 165.33 | 160.10 | 161.00 | 160.18 | 4,209,300 |
Jan 03, 2022 | 168.46 | 169.03 | 162.04 | 164.90 | 164.06 | 3,437,500 |
Dec 31, 2021 | 168.08 | 169.93 | 167.59 | 168.36 | 167.50 | 2,025,800 |
Dec 30, 2021 | 167.59 | 168.84 | 166.69 | 167.97 | 167.11 | 1,504,800 |
Dec 29, 2021 | 165.96 | 168.56 | 165.56 | 167.68 | 166.82 | 1,399,600 |
Dec 28, 2021 | 165.96 | 165.96 | 164.02 | 165.79 | 164.94 | 1,749,300 |
Dec 27, 2021 | 162.61 | 165.96 | 162.61 | 165.89 | 165.04 | 1,591,000 |
Dec 23, 2021 | 162.52 | 162.95 | 160.28 | 161.75 | 160.92 | 3,047,800 |
Dec 22, 2021 | 161.30 | 162.52 | 160.51 | 162.26 | 161.43 | 2,136,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |