Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 236.05 | 237.20 | 231.70 | 234.25 | 234.25 | 164,626 |
17 May 2022 | 231.45 | 235.50 | 230.00 | 232.30 | 232.30 | 4,849,280 |
16 May 2022 | 229.90 | 234.50 | 226.83 | 234.50 | 234.50 | 3,902,268 |
13 May 2022 | 227.50 | 232.20 | 227.50 | 229.70 | 229.70 | 14,808,385 |
12 May 2022 | 221.40 | 227.95 | 221.40 | 224.35 | 224.35 | 4,837,401 |
11 May 2022 | 226.55 | 230.95 | 223.70 | 228.20 | 228.20 | 9,102,487 |
10 May 2022 | 226.25 | 231.65 | 225.40 | 228.40 | 228.40 | 3,562,467 |
09 May 2022 | 225.10 | 229.30 | 223.35 | 225.55 | 225.55 | 4,875,724 |
06 May 2022 | 231.15 | 231.65 | 226.45 | 229.80 | 229.80 | 10,747,932 |
05 May 2022 | 237.55 | 240.20 | 225.60 | 225.60 | 225.60 | 10,604,361 |
04 May 2022 | 238.70 | 238.75 | 232.85 | 232.85 | 232.85 | 12,384,795 |
03 May 2022 | 234.30 | 238.00 | 232.35 | 235.30 | 235.30 | 9,755,892 |
29 Apr 2022 | 233.05 | 237.30 | 232.30 | 232.95 | 232.95 | 14,970,313 |
28 Apr 2022 | 238.20 | 239.10 | 229.95 | 233.00 | 233.00 | 15,008,473 |
27 Apr 2022 | 244.30 | 245.29 | 235.85 | 238.20 | 238.20 | 23,123,222 |
26 Apr 2022 | 269.35 | 269.35 | 239.00 | 241.50 | 241.50 | 30,398,691 |
25 Apr 2022 | 262.05 | 265.65 | 258.30 | 262.25 | 262.25 | 11,044,928 |
22 Apr 2022 | 266.25 | 271.09 | 263.00 | 263.00 | 263.00 | 7,994,343 |
21 Apr 2022 | 268.20 | 274.45 | 262.65 | 274.45 | 274.45 | 14,962,844 |
20 Apr 2022 | 264.40 | 270.30 | 263.60 | 264.50 | 264.50 | 4,202,209 |
19 Apr 2022 | 261.40 | 264.00 | 259.80 | 260.80 | 260.80 | 1,284,806 |
14 Apr 2022 | 260.25 | 265.75 | 259.70 | 265.75 | 265.75 | 8,367,538 |
13 Apr 2022 | 261.00 | 262.85 | 258.15 | 258.15 | 258.15 | 41,468,067 |
12 Apr 2022 | 258.35 | 264.15 | 257.50 | 262.95 | 262.95 | 6,166,128 |
11 Apr 2022 | 261.20 | 265.55 | 253.40 | 264.10 | 264.10 | 5,685,774 |
08 Apr 2022 | 255.95 | 262.20 | 255.95 | 258.35 | 258.35 | 8,977,542 |
07 Apr 2022 | 256.00 | 260.15 | 252.10 | 252.10 | 252.10 | 32,502,880 |
06 Apr 2022 | 263.55 | 264.55 | 251.75 | 256.35 | 256.35 | 6,840,705 |
05 Apr 2022 | 265.20 | 267.30 | 261.20 | 267.30 | 267.30 | 6,037,344 |
04 Apr 2022 | 265.00 | 268.60 | 264.40 | 265.25 | 265.25 | 7,737,878 |
01 Apr 2022 | 267.25 | 269.35 | 265.05 | 266.25 | 266.25 | 6,735,899 |
31 Mar 2022 | 271.00 | 271.85 | 261.60 | 264.75 | 264.75 | 5,408,290 |
30 Mar 2022 | 271.85 | 272.65 | 265.50 | 268.70 | 268.70 | 6,224,264 |
29 Mar 2022 | 262.85 | 275.30 | 261.75 | 271.65 | 271.65 | 11,937,425 |
28 Mar 2022 | 260.00 | 264.85 | 256.00 | 264.85 | 264.85 | 38,758,791 |
25 Mar 2022 | 257.40 | 258.25 | 253.60 | 258.25 | 258.25 | 39,049,143 |
24 Mar 2022 | 260.90 | 262.00 | 254.65 | 262.00 | 262.00 | 1,895,691 |
23 Mar 2022 | 265.55 | 265.70 | 259.35 | 261.35 | 261.35 | 3,089,010 |
22 Mar 2022 | 262.90 | 266.65 | 262.55 | 263.70 | 263.70 | 4,626,319 |
21 Mar 2022 | 263.30 | 267.55 | 261.30 | 266.75 | 266.75 | 3,283,929 |
18 Mar 2022 | 265.00 | 265.80 | 258.70 | 265.80 | 265.80 | 8,992,364 |
17 Mar 2022 | 265.00 | 267.55 | 257.90 | 262.45 | 262.45 | 10,609,104 |
16 Mar 2022 | 256.60 | 268.20 | 255.15 | 263.30 | 263.30 | 9,364,026 |
15 Mar 2022 | 247.20 | 255.10 | 244.65 | 255.10 | 255.10 | 14,748,970 |
14 Mar 2022 | 243.15 | 249.60 | 242.70 | 248.30 | 248.30 | 7,896,333 |
11 Mar 2022 | 241.25 | 252.70 | 237.15 | 243.05 | 243.05 | 11,330,799 |
10 Mar 2022 | 243.15 | 246.05 | 236.05 | 239.60 | 239.60 | 8,375,395 |
09 Mar 2022 | 232.50 | 242.20 | 231.80 | 240.30 | 240.30 | 12,431,212 |
08 Mar 2022 | 215.80 | 232.35 | 215.10 | 222.95 | 222.95 | 9,205,500 |
07 Mar 2022 | 227.15 | 227.15 | 205.60 | 214.50 | 214.50 | 8,380,399 |
04 Mar 2022 | 230.70 | 235.90 | 224.15 | 227.05 | 227.05 | 5,053,212 |
03 Mar 2022 | 242.80 | 245.60 | 236.80 | 237.90 | 237.90 | 22,057,183 |
02 Mar 2022 | 240.50 | 246.00 | 231.50 | 242.80 | 242.80 | 13,509,073 |
01 Mar 2022 | 248.65 | 255.95 | 237.45 | 239.35 | 239.35 | 11,832,599 |
28 Feb 2022 | 250.90 | 254.90 | 244.60 | 254.90 | 254.90 | 20,518,839 |
25 Feb 2022 | 251.15 | 262.40 | 245.50 | 258.95 | 258.95 | 11,749,670 |
24 Feb 2022 | 263.25 | 263.30 | 245.45 | 250.10 | 250.10 | 7,558,845 |
23 Feb 2022 | 275.00 | 279.55 | 269.20 | 279.55 | 279.55 | 2,743,375 |
22 Feb 2022 | 265.60 | 278.15 | 264.95 | 270.00 | 270.00 | 15,970,906 |
21 Feb 2022 | 279.80 | 281.37 | 271.30 | 275.95 | 275.95 | 3,772,158 |
18 Feb 2022 | 279.65 | 280.00 | 274.35 | 274.35 | 274.35 | 3,226,245 |
17 Feb 2022 | 281.60 | 283.00 | 276.30 | 280.50 | 280.50 | 3,899,713 |
16 Feb 2022 | 287.85 | 290.45 | 280.35 | 280.40 | 280.40 | 2,746,273 |
15 Feb 2022 | 276.80 | 287.35 | 276.80 | 283.10 | 283.10 | 4,180,410 |
14 Feb 2022 | 281.20 | 283.15 | 277.05 | 281.80 | 281.80 | 6,423,493 |
11 Feb 2022 | 289.60 | 292.30 | 287.90 | 288.95 | 288.95 | 8,291,432 |
10 Feb 2022 | 288.10 | 293.00 | 288.10 | 290.90 | 290.90 | 10,832,771 |
09 Feb 2022 | 284.50 | 290.30 | 282.00 | 287.30 | 287.30 | 16,482,565 |
08 Feb 2022 | 278.90 | 287.30 | 278.80 | 287.30 | 287.30 | 13,485,026 |
07 Feb 2022 | 277.95 | 280.40 | 268.78 | 278.95 | 278.95 | 9,721,063 |
04 Feb 2022 | 280.00 | 280.55 | 268.45 | 268.45 | 268.45 | 20,621,319 |
03 Feb 2022 | 266.40 | 278.27 | 264.62 | 277.00 | 277.00 | 15,955,370 |
02 Feb 2022 | 265.00 | 273.35 | 259.35 | 273.35 | 273.35 | 16,117,654 |
01 Feb 2022 | 259.30 | 264.70 | 258.92 | 260.15 | 260.15 | 5,664,468 |
31 Jan 2022 | 264.00 | 264.50 | 256.00 | 259.50 | 259.50 | 9,867,887 |
28 Jan 2022 | 266.50 | 266.50 | 260.20 | 261.05 | 261.05 | 6,758,066 |
27 Jan 2022 | 259.30 | 273.05 | 259.04 | 273.05 | 273.05 | 3,577,050 |
26 Jan 2022 | 255.35 | 264.05 | 255.15 | 257.30 | 257.30 | 6,171,551 |
25 Jan 2022 | 249.80 | 254.40 | 246.83 | 254.40 | 254.40 | 11,658,829 |
24 Jan 2022 | 256.50 | 257.00 | 243.95 | 243.95 | 243.95 | 54,282,864 |
21 Jan 2022 | 256.85 | 258.70 | 254.50 | 255.85 | 255.85 | 2,694,519 |
20 Jan 2022 | 259.20 | 261.10 | 257.50 | 258.35 | 258.35 | 19,538,942 |
19 Jan 2022 | 260.25 | 262.65 | 258.05 | 258.05 | 258.05 | 9,980,172 |
18 Jan 2022 | 263.30 | 265.85 | 261.50 | 262.20 | 262.20 | 3,725,279 |
17 Jan 2022 | 266.50 | 266.65 | 262.05 | 262.05 | 262.05 | 16,207,195 |
14 Jan 2022 | 260.50 | 270.05 | 259.80 | 270.05 | 270.05 | 12,236,993 |
13 Jan 2022 | 260.85 | 262.50 | 258.66 | 258.75 | 258.75 | 12,792,706 |
12 Jan 2022 | 261.85 | 262.10 | 253.80 | 253.80 | 253.80 | 6,863,757 |
11 Jan 2022 | 259.50 | 261.55 | 257.72 | 257.90 | 257.90 | 8,957,047 |
10 Jan 2022 | 261.05 | 263.70 | 258.25 | 260.85 | 260.85 | 5,987,177 |
07 Jan 2022 | 258.30 | 260.80 | 256.06 | 259.10 | 259.10 | 6,493,546 |
06 Jan 2022 | 249.15 | 258.73 | 248.75 | 257.15 | 257.15 | 3,027,811 |
05 Jan 2022 | 253.00 | 259.95 | 251.95 | 252.80 | 252.80 | 7,586,674 |
04 Jan 2022 | 248.85 | 254.40 | 248.30 | 252.55 | 252.55 | 11,877,097 |
31 Dec 2021 | 250.00 | 250.00 | 241.85 | 247.85 | 247.85 | 184,247 |
30 Dec 2021 | 245.50 | 247.50 | 244.75 | 244.75 | 244.75 | 4,226,404 |
29 Dec 2021 | 246.25 | 246.95 | 243.80 | 243.80 | 243.80 | 3,629,448 |
24 Dec 2021 | 243.55 | 245.45 | 242.00 | 243.00 | 243.00 | 85,531 |
23 Dec 2021 | 240.60 | 246.25 | 240.00 | 241.90 | 241.90 | 4,480,017 |
22 Dec 2021 | 238.10 | 240.00 | 236.18 | 237.90 | 237.90 | 3,780,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |