Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 220.00 | 224.71 | 219.64 | 224.66 | 224.66 | 1,464,600 |
26 May 2022 | 215.00 | 219.91 | 214.57 | 218.28 | 218.28 | 1,348,300 |
25 May 2022 | 212.18 | 214.70 | 211.34 | 213.90 | 213.90 | 1,339,500 |
24 May 2022 | 212.01 | 213.60 | 209.78 | 212.73 | 212.73 | 1,863,700 |
23 May 2022 | 211.29 | 213.09 | 209.73 | 212.96 | 212.96 | 1,488,200 |
20 May 2022 | 208.86 | 209.87 | 203.63 | 208.64 | 208.64 | 2,651,300 |
19 May 2022 | 208.08 | 209.55 | 205.54 | 206.85 | 206.85 | 1,617,900 |
18 May 2022 | 213.48 | 213.58 | 207.80 | 208.50 | 208.50 | 1,628,800 |
17 May 2022 | 211.80 | 215.58 | 210.86 | 214.96 | 214.96 | 1,836,500 |
16 May 2022 | 208.62 | 209.92 | 205.76 | 208.60 | 208.60 | 1,941,200 |
13 May 2022 | 209.27 | 209.98 | 206.87 | 208.79 | 208.79 | 2,390,800 |
12 May 2022 | 207.34 | 208.87 | 204.32 | 207.48 | 207.48 | 1,912,600 |
11 May 2022 | 210.64 | 214.03 | 207.77 | 208.53 | 208.53 | 2,111,100 |
10 May 2022 | 212.67 | 214.87 | 209.35 | 212.34 | 212.34 | 2,527,400 |
09 May 2022 | 214.04 | 215.23 | 209.14 | 209.79 | 209.79 | 2,602,600 |
06 May 2022 | 217.17 | 218.20 | 213.91 | 216.94 | 216.94 | 1,581,600 |
05 May 2022 | 228.29 | 228.29 | 216.15 | 218.56 | 218.56 | 2,103,500 |
04 May 2022 | 221.82 | 229.42 | 220.31 | 228.88 | 228.88 | 1,631,500 |
03 May 2022 | 219.97 | 222.95 | 219.13 | 221.54 | 221.54 | 1,957,300 |
02 May 2022 | 219.79 | 222.04 | 215.13 | 219.32 | 219.32 | 2,283,200 |
29 Apr 2022 | 228.68 | 229.16 | 217.48 | 218.18 | 218.18 | 2,621,400 |
28 Apr 2022 | 229.22 | 231.69 | 227.58 | 229.68 | 229.68 | 2,248,200 |
27 Apr 2022 | 225.00 | 232.78 | 223.48 | 228.00 | 228.00 | 2,292,300 |
26 Apr 2022 | 224.64 | 227.22 | 222.17 | 222.28 | 222.28 | 2,175,600 |
25 Apr 2022 | 223.17 | 227.41 | 221.71 | 227.06 | 227.06 | 1,810,300 |
22 Apr 2022 | 230.59 | 232.20 | 223.30 | 223.52 | 223.52 | 1,622,300 |
21 Apr 2022 | 233.37 | 235.25 | 229.57 | 230.18 | 230.18 | 1,343,100 |
20 Apr 2022 | 231.77 | 233.12 | 231.09 | 232.62 | 232.62 | 1,545,700 |
19 Apr 2022 | 227.20 | 230.46 | 225.39 | 229.60 | 229.60 | 2,263,300 |
18 Apr 2022 | 228.00 | 229.78 | 225.30 | 227.20 | 227.20 | 2,253,000 |
14 Apr 2022 | 233.74 | 234.67 | 228.62 | 229.20 | 229.20 | 2,213,600 |
13 Apr 2022 | 231.85 | 234.17 | 231.78 | 233.74 | 233.74 | 1,566,200 |
12 Apr 2022 | 234.26 | 234.93 | 230.60 | 231.06 | 231.06 | 1,703,600 |
11 Apr 2022 | 237.73 | 238.72 | 230.58 | 230.96 | 230.96 | 2,087,400 |
08 Apr 2022 | 238.38 | 239.68 | 236.77 | 237.71 | 237.71 | 1,469,300 |
07 Apr 2022 | 236.58 | 239.56 | 236.55 | 238.50 | 238.50 | 2,141,700 |
06 Apr 2022 | 235.69 | 239.05 | 235.38 | 237.79 | 237.79 | 2,308,600 |
05 Apr 2022 | 234.93 | 240.63 | 234.55 | 238.00 | 238.00 | 2,519,300 |
04 Apr 2022 | 233.76 | 236.13 | 233.37 | 235.18 | 235.18 | 1,962,700 |
01 Apr 2022 | 228.27 | 233.90 | 227.09 | 233.50 | 233.50 | 1,934,800 |
31 Mar 2022 | 229.18 | 232.07 | 227.53 | 227.54 | 227.54 | 3,306,800 |
30 Mar 2022 | 223.68 | 228.52 | 222.64 | 227.76 | 227.76 | 1,628,800 |
29 Mar 2022 | 222.86 | 225.44 | 222.00 | 224.95 | 224.95 | 1,560,800 |
28 Mar 2022 | 219.09 | 220.67 | 218.12 | 220.65 | 220.65 | 1,202,800 |
25 Mar 2022 | 217.71 | 219.07 | 216.53 | 219.04 | 219.04 | 1,249,800 |
24 Mar 2022 | 213.84 | 217.09 | 212.71 | 216.95 | 216.95 | 1,153,300 |
23 Mar 2022 | 215.78 | 215.79 | 212.47 | 212.57 | 212.57 | 1,120,200 |
22 Mar 2022 | 212.66 | 215.55 | 211.37 | 215.21 | 215.21 | 1,893,900 |
21 Mar 2022 | 214.25 | 215.28 | 210.36 | 212.53 | 212.53 | 2,064,500 |
18 Mar 2022 | 213.92 | 217.47 | 212.23 | 214.69 | 214.69 | 6,168,400 |
17 Mar 2022 | 211.72 | 214.00 | 211.35 | 213.92 | 213.92 | 1,453,700 |
16 Mar 2022 | 212.99 | 214.56 | 207.86 | 212.46 | 212.46 | 2,086,300 |
15 Mar 2022 | 210.00 | 212.88 | 208.62 | 212.31 | 212.31 | 2,220,200 |
14 Mar 2022 | 207.57 | 209.72 | 206.21 | 207.00 | 207.00 | 2,064,100 |
11 Mar 2022 | 210.63 | 212.35 | 206.70 | 207.27 | 207.27 | 1,664,800 |
10 Mar 2022 | 206.51 | 210.12 | 205.01 | 209.43 | 209.43 | 2,399,300 |
09 Mar 2022 | 210.33 | 211.14 | 206.07 | 209.70 | 209.70 | 1,791,600 |
08 Mar 2022 | 207.84 | 213.06 | 204.94 | 205.38 | 205.38 | 2,326,300 |
07 Mar 2022 | 207.72 | 211.80 | 206.47 | 208.39 | 208.39 | 2,535,500 |
04 Mar 2022 | 203.57 | 208.61 | 202.62 | 208.46 | 208.46 | 1,492,300 |
03 Mar 2022 | 208.86 | 209.61 | 203.97 | 204.70 | 204.70 | 2,192,200 |
02 Mar 2022 | 202.95 | 207.33 | 202.22 | 206.29 | 206.29 | 1,674,600 |
01 Mar 2022 | 203.54 | 204.55 | 201.15 | 202.31 | 202.31 | 1,503,200 |
28 Feb 2022 | 203.43 | 204.87 | 201.19 | 204.44 | 204.44 | 2,234,600 |
25 Feb 2022 | 201.03 | 204.54 | 199.82 | 204.36 | 204.36 | 1,336,400 |
24 Feb 2022 | 193.50 | 200.71 | 192.26 | 200.22 | 200.22 | 1,965,400 |
23 Feb 2022 | 200.99 | 202.08 | 195.88 | 196.29 | 196.29 | 1,646,700 |
22 Feb 2022 | 200.45 | 202.45 | 198.45 | 199.90 | 199.90 | 1,690,200 |
18 Feb 2022 | 200.05 | 202.08 | 199.20 | 200.45 | 200.45 | 2,744,400 |
17 Feb 2022 | 202.91 | 203.73 | 199.99 | 200.46 | 200.46 | 1,600,700 |
16 Feb 2022 | 203.41 | 205.23 | 201.34 | 204.24 | 204.24 | 1,833,900 |
15 Feb 2022 | 204.48 | 204.81 | 202.55 | 204.02 | 204.02 | 1,412,000 |
14 Feb 2022 | 204.38 | 204.70 | 199.69 | 201.98 | 201.98 | 1,899,600 |
11 Feb 2022 | 206.40 | 207.40 | 203.69 | 203.79 | 203.79 | 2,678,700 |
10 Feb 2022 | 207.25 | 208.31 | 204.18 | 205.54 | 205.54 | 2,270,600 |
09 Feb 2022 | 210.47 | 211.39 | 209.27 | 211.16 | 211.16 | 2,078,700 |
08 Feb 2022 | 204.71 | 208.90 | 204.00 | 208.41 | 208.41 | 1,503,800 |
07 Feb 2022 | 206.89 | 207.98 | 205.24 | 205.98 | 205.98 | 1,581,900 |
04 Feb 2022 | 203.89 | 207.33 | 201.23 | 206.25 | 206.25 | 2,016,400 |
03 Feb 2022 | 204.33 | 207.65 | 203.86 | 205.13 | 205.13 | 1,938,000 |
02 Feb 2022 | 205.56 | 208.32 | 205.22 | 207.90 | 207.90 | 2,149,900 |
01 Feb 2022 | 206.48 | 207.26 | 202.58 | 205.56 | 205.56 | 2,122,700 |
31 Jan 2022 | 199.34 | 207.36 | 198.09 | 206.17 | 206.17 | 3,113,300 |
28 Jan 2022 | 196.94 | 199.29 | 192.69 | 199.27 | 199.27 | 2,261,800 |
27 Jan 2022 | 198.25 | 200.58 | 194.56 | 196.42 | 196.42 | 3,526,600 |
26 Jan 2022 | 205.49 | 208.27 | 196.54 | 197.46 | 197.46 | 5,686,900 |
25 Jan 2022 | 213.09 | 218.69 | 212.74 | 216.88 | 216.88 | 2,487,300 |
24 Jan 2022 | 215.88 | 219.37 | 211.03 | 218.24 | 218.24 | 2,981,600 |
21 Jan 2022 | 220.57 | 221.73 | 216.83 | 217.13 | 217.13 | 2,164,400 |
20 Jan 2022 | 226.60 | 228.38 | 219.73 | 220.31 | 220.31 | 2,051,800 |
19 Jan 2022 | 227.64 | 229.45 | 224.73 | 224.83 | 224.83 | 1,613,900 |
18 Jan 2022 | 226.00 | 227.82 | 222.76 | 226.44 | 226.44 | 1,939,500 |
14 Jan 2022 | 229.94 | 231.34 | 226.93 | 228.75 | 228.75 | 1,562,900 |
13 Jan 2022 | 234.86 | 236.05 | 231.31 | 231.93 | 231.93 | 1,110,600 |
12 Jan 2022 | 235.13 | 236.13 | 233.21 | 234.63 | 234.63 | 1,202,500 |
11 Jan 2022 | 233.66 | 235.42 | 230.10 | 235.28 | 235.28 | 1,293,000 |
10 Jan 2022 | 236.34 | 237.92 | 231.93 | 232.89 | 232.89 | 1,929,300 |
07 Jan 2022 | 240.78 | 241.24 | 238.73 | 238.84 | 238.84 | 1,462,000 |
06 Jan 2022 | 242.46 | 244.69 | 240.63 | 241.39 | 241.39 | 1,946,500 |
05 Jan 2022 | 244.58 | 246.49 | 242.83 | 243.06 | 243.06 | 2,181,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |