Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 505.00 | 511.80 | 501.45 | 509.09 | 509.09 | 2,118,700 |
23 Jun 2022 | 501.75 | 501.75 | 491.01 | 496.58 | 496.58 | 1,670,700 |
22 Jun 2022 | 496.31 | 503.77 | 494.20 | 496.10 | 496.10 | 2,472,100 |
21 Jun 2022 | 504.08 | 510.91 | 502.89 | 503.77 | 503.77 | 2,190,100 |
17 Jun 2022 | 495.00 | 500.36 | 487.87 | 498.65 | 498.65 | 4,348,400 |
16 Jun 2022 | 511.95 | 514.43 | 492.28 | 497.18 | 497.18 | 3,724,400 |
15 Jun 2022 | 529.15 | 533.83 | 515.52 | 526.71 | 526.71 | 1,914,100 |
14 Jun 2022 | 524.97 | 524.97 | 514.59 | 520.17 | 520.17 | 2,438,000 |
13 Jun 2022 | 526.78 | 533.00 | 516.02 | 517.62 | 517.62 | 3,161,900 |
10 Jun 2022 | 550.09 | 551.04 | 539.72 | 541.27 | 541.27 | 2,401,800 |
09 Jun 2022 | 561.16 | 573.64 | 555.93 | 556.22 | 556.22 | 1,878,700 |
08 Jun 2022 | 571.82 | 576.27 | 562.14 | 565.36 | 565.36 | 2,400,400 |
07 Jun 2022 | 560.54 | 574.54 | 557.53 | 572.99 | 572.99 | 1,589,500 |
06 Jun 2022 | 571.52 | 572.72 | 557.54 | 561.23 | 561.23 | 1,455,700 |
03 Jun 2022 | 568.87 | 569.60 | 560.98 | 563.32 | 563.32 | 2,054,700 |
02 Jun 2022 | 577.75 | 577.77 | 568.13 | 576.74 | 576.74 | 2,948,800 |
01 Jun 2022 | 587.58 | 590.94 | 568.43 | 573.62 | 573.62 | 1,834,500 |
31 May 2022 | 584.50 | 587.03 | 576.00 | 580.13 | 580.13 | 3,000,900 |
27 May 2022 | 562.09 | 585.46 | 560.01 | 583.28 | 583.28 | 3,730,100 |
26 May 2022 | 531.54 | 554.57 | 527.72 | 550.66 | 550.66 | 3,974,300 |
25 May 2022 | 523.90 | 537.45 | 523.90 | 531.63 | 531.63 | 1,784,200 |
24 May 2022 | 526.66 | 528.87 | 516.19 | 524.20 | 524.20 | 2,506,000 |
23 May 2022 | 524.00 | 535.57 | 514.26 | 526.36 | 526.36 | 5,858,600 |
20 May 2022 | 553.90 | 554.99 | 512.44 | 543.19 | 543.19 | 4,028,100 |
19 May 2022 | 558.00 | 560.75 | 538.96 | 546.21 | 546.21 | 3,488,400 |
18 May 2022 | 600.00 | 600.72 | 566.18 | 570.57 | 570.57 | 3,502,400 |
17 May 2022 | 595.45 | 609.00 | 593.61 | 608.15 | 608.15 | 2,467,600 |
16 May 2022 | 584.38 | 589.14 | 577.65 | 582.67 | 582.67 | 1,418,900 |
13 May 2022 | 577.05 | 591.59 | 573.50 | 588.24 | 588.24 | 1,944,900 |
12 May 2022 | 563.40 | 573.61 | 558.26 | 571.57 | 571.57 | 2,551,800 |
11 May 2022 | 574.58 | 584.69 | 565.86 | 567.11 | 567.11 | 2,666,000 |
10 May 2022 | 580.49 | 591.15 | 571.80 | 581.39 | 581.39 | 2,927,100 |
09 May 2022 | 572.88 | 578.00 | 560.27 | 562.92 | 562.92 | 3,007,400 |
06 May 2022 | 574.94 | 589.98 | 569.43 | 580.10 | 580.10 | 2,074,500 |
05 May 2022 | 594.23 | 597.87 | 574.29 | 579.99 | 579.99 | 3,280,600 |
04 May 2022 | 581.79 | 604.07 | 573.98 | 603.66 | 603.66 | 2,389,600 |
03 May 2022 | 576.01 | 586.75 | 571.77 | 581.17 | 581.17 | 1,706,400 |
02 May 2022 | 557.14 | 577.64 | 556.38 | 576.35 | 576.35 | 2,672,500 |
29 Apr 2022 | 572.62 | 578.28 | 553.40 | 554.39 | 554.39 | 2,610,800 |
28 Apr 2022 | 565.94 | 585.02 | 557.97 | 578.94 | 578.94 | 2,233,400 |
27 Apr 2022 | 555.79 | 570.08 | 555.00 | 559.54 | 559.54 | 1,931,300 |
26 Apr 2022 | 583.80 | 585.46 | 559.71 | 560.07 | 560.07 | 3,580,900 |
25 Apr 2022 | 581.49 | 588.76 | 571.12 | 587.88 | 587.88 | 2,695,900 |
22 Apr 2022 | 590.11 | 598.74 | 586.26 | 586.95 | 586.95 | 2,106,400 |
21 Apr 2022 | 605.54 | 615.87 | 590.66 | 592.73 | 592.73 | 2,035,200 |
20 Apr 2022 | 604.20 | 613.43 | 595.13 | 597.72 | 597.72 | 1,392,000 |
19 Apr 2022 | 579.36 | 598.70 | 579.36 | 597.62 | 597.62 | 1,658,100 |
18 Apr 2022 | 572.85 | 591.22 | 572.85 | 586.50 | 586.50 | 2,137,500 |
14 Apr 2022 | 594.99 | 597.06 | 572.86 | 573.85 | 573.85 | 2,738,500 |
13 Apr 2022 | 588.50 | 596.71 | 586.05 | 592.54 | 592.54 | 2,026,600 |
12 Apr 2022 | 589.11 | 598.59 | 582.17 | 585.07 | 585.07 | 1,735,000 |
11 Apr 2022 | 582.58 | 589.28 | 579.43 | 580.61 | 580.61 | 2,351,200 |
08 Apr 2022 | 597.38 | 598.59 | 585.97 | 587.00 | 587.00 | 2,046,400 |
07 Apr 2022 | 599.83 | 607.64 | 593.24 | 603.05 | 603.05 | 1,658,300 |
06 Apr 2022 | 602.08 | 611.59 | 593.77 | 602.00 | 602.00 | 2,374,200 |
05 Apr 2022 | 629.55 | 632.26 | 613.00 | 614.12 | 614.12 | 1,977,800 |
04 Apr 2022 | 626.42 | 636.72 | 624.52 | 634.85 | 634.85 | 1,648,400 |
01 Apr 2022 | 631.69 | 634.57 | 618.69 | 626.98 | 626.98 | 1,626,700 |
31 Mar 2022 | 630.48 | 639.00 | 628.05 | 629.68 | 629.68 | 2,173,100 |
30 Mar 2022 | 638.87 | 644.29 | 627.33 | 631.09 | 631.09 | 1,862,600 |
29 Mar 2022 | 640.00 | 645.31 | 630.00 | 641.47 | 641.47 | 2,300,100 |
28 Mar 2022 | 625.88 | 633.30 | 615.78 | 632.88 | 632.88 | 1,442,700 |
25 Mar 2022 | 627.08 | 630.41 | 620.07 | 628.87 | 628.87 | 1,453,800 |
24 Mar 2022 | 606.63 | 627.22 | 602.00 | 626.43 | 626.43 | 2,601,600 |
23 Mar 2022 | 608.00 | 611.37 | 599.16 | 599.38 | 599.38 | 1,383,900 |
22 Mar 2022 | 601.72 | 613.50 | 599.33 | 611.34 | 611.34 | 1,926,200 |
21 Mar 2022 | 605.60 | 605.60 | 588.86 | 601.29 | 601.29 | 2,578,900 |
18 Mar 2022 | 603.97 | 613.21 | 595.99 | 610.41 | 610.41 | 4,153,800 |
17 Mar 2022 | 604.72 | 607.00 | 597.63 | 602.67 | 602.67 | 1,817,400 |
16 Mar 2022 | 596.65 | 607.71 | 584.06 | 607.12 | 607.12 | 2,945,400 |
15 Mar 2022 | 577.27 | 596.76 | 575.04 | 592.76 | 592.76 | 2,826,000 |
14 Mar 2022 | 576.96 | 579.98 | 564.75 | 567.80 | 567.80 | 2,523,400 |
11 Mar 2022 | 592.00 | 594.43 | 577.12 | 577.85 | 577.85 | 1,981,300 |
10 Mar 2022 | 585.56 | 590.02 | 576.37 | 587.73 | 587.73 | 1,932,300 |
09 Mar 2022 | 588.79 | 601.64 | 587.00 | 597.02 | 597.02 | 2,256,000 |
08 Mar 2022 | 572.17 | 596.05 | 563.61 | 575.95 | 575.95 | 2,699,300 |
07 Mar 2022 | 597.08 | 598.78 | 570.00 | 570.70 | 570.70 | 2,649,400 |
04 Mar 2022 | 592.79 | 605.91 | 584.01 | 595.99 | 595.99 | 4,475,700 |
03 Mar 2022 | 593.68 | 593.70 | 574.33 | 578.60 | 578.60 | 2,645,400 |
02 Mar 2022 | 574.52 | 590.53 | 573.58 | 585.78 | 585.78 | 2,177,100 |
01 Mar 2022 | 584.79 | 587.62 | 565.30 | 570.12 | 570.12 | 2,489,800 |
28 Feb 2022 | 581.00 | 592.30 | 576.38 | 587.44 | 587.44 | 2,500,500 |
25 Feb 2022 | 579.83 | 589.38 | 574.00 | 588.01 | 588.01 | 2,238,000 |
24 Feb 2022 | 551.58 | 585.69 | 549.02 | 580.00 | 580.00 | 3,531,600 |
23 Feb 2022 | 580.23 | 585.07 | 564.74 | 565.19 | 565.19 | 2,241,600 |
22 Feb 2022 | 579.99 | 590.21 | 569.81 | 577.46 | 577.46 | 2,020,400 |
18 Feb 2022 | 580.94 | 587.74 | 573.28 | 579.99 | 579.99 | 1,970,800 |
17 Feb 2022 | 589.70 | 591.58 | 578.89 | 579.00 | 579.00 | 2,142,400 |
16 Feb 2022 | 594.06 | 600.81 | 587.22 | 597.21 | 597.21 | 2,293,100 |
15 Feb 2022 | 589.03 | 606.04 | 588.25 | 602.77 | 602.77 | 3,428,400 |
14 Feb 2022 | 575.00 | 582.81 | 570.07 | 578.58 | 578.58 | 1,929,100 |
11 Feb 2022 | 591.36 | 599.76 | 569.08 | 573.42 | 573.42 | 2,728,100 |
10 Feb 2022 | 595.30 | 614.64 | 588.57 | 591.36 | 591.36 | 2,492,000 |
09 Feb 2022 | 607.35 | 611.72 | 601.56 | 611.34 | 611.34 | 2,200,400 |
08 Feb 2022 | 588.38 | 601.85 | 586.99 | 600.22 | 600.22 | 1,457,000 |
07 Feb 2022 | 590.16 | 601.58 | 584.16 | 587.63 | 587.63 | 1,867,100 |
04 Feb 2022 | 576.38 | 596.53 | 576.14 | 590.16 | 590.16 | 2,054,800 |
03 Feb 2022 | 595.67 | 599.02 | 580.12 | 580.85 | 580.85 | 3,060,200 |
02 Feb 2022 | 599.00 | 604.80 | 593.63 | 603.43 | 603.43 | 2,444,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |