Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 68.06 | 68.08 | 60.51 | 61.70 | 61.70 | 18,624,800 |
13 May 2022 | 69.26 | 74.25 | 65.50 | 67.87 | 67.87 | 38,232,300 |
12 May 2022 | 48.54 | 60.30 | 40.83 | 58.50 | 58.50 | 58,789,000 |
11 May 2022 | 54.85 | 61.28 | 50.15 | 53.72 | 53.72 | 67,080,200 |
10 May 2022 | 87.00 | 89.38 | 70.19 | 72.99 | 72.99 | 31,780,000 |
09 May 2022 | 96.00 | 96.43 | 81.78 | 83.51 | 83.51 | 16,845,400 |
06 May 2022 | 112.50 | 112.50 | 100.25 | 103.74 | 103.74 | 9,014,600 |
05 May 2022 | 125.00 | 125.64 | 112.05 | 114.25 | 114.25 | 7,324,400 |
04 May 2022 | 124.00 | 132.81 | 116.20 | 130.15 | 130.15 | 6,492,800 |
03 May 2022 | 120.23 | 129.40 | 119.97 | 123.56 | 123.56 | 5,053,200 |
02 May 2022 | 113.07 | 122.29 | 111.80 | 121.34 | 121.34 | 6,229,400 |
29 Apr 2022 | 121.10 | 129.09 | 112.14 | 112.71 | 112.71 | 5,750,700 |
28 Apr 2022 | 123.69 | 126.39 | 113.32 | 122.69 | 122.69 | 8,070,900 |
27 Apr 2022 | 125.28 | 130.71 | 121.98 | 122.55 | 122.55 | 4,658,500 |
26 Apr 2022 | 135.31 | 136.77 | 126.52 | 127.15 | 127.15 | 3,717,600 |
25 Apr 2022 | 130.01 | 137.35 | 129.29 | 135.14 | 135.14 | 4,066,500 |
22 Apr 2022 | 137.29 | 141.20 | 131.25 | 131.52 | 131.52 | 5,162,200 |
21 Apr 2022 | 151.97 | 153.44 | 135.31 | 137.32 | 137.32 | 6,252,900 |
20 Apr 2022 | 154.93 | 154.96 | 144.85 | 147.13 | 147.13 | 3,486,000 |
19 Apr 2022 | 146.02 | 152.10 | 144.45 | 151.27 | 151.27 | 2,916,000 |
18 Apr 2022 | 145.45 | 149.50 | 140.53 | 145.16 | 145.16 | 4,668,700 |
14 Apr 2022 | 153.54 | 154.00 | 146.82 | 147.29 | 147.29 | 4,082,200 |
13 Apr 2022 | 149.03 | 156.16 | 147.80 | 154.79 | 154.79 | 3,740,500 |
12 Apr 2022 | 158.07 | 162.44 | 149.41 | 149.85 | 149.85 | 4,654,400 |
11 Apr 2022 | 156.57 | 157.56 | 151.73 | 153.87 | 153.87 | 4,305,800 |
08 Apr 2022 | 165.21 | 166.00 | 160.13 | 160.94 | 160.94 | 2,951,000 |
07 Apr 2022 | 166.71 | 169.42 | 160.68 | 166.19 | 166.19 | 3,093,600 |
06 Apr 2022 | 172.83 | 174.33 | 165.01 | 166.84 | 166.84 | 4,675,300 |
05 Apr 2022 | 189.76 | 191.33 | 176.26 | 177.17 | 177.17 | 5,012,800 |
04 Apr 2022 | 187.34 | 193.07 | 186.16 | 191.65 | 191.65 | 2,488,800 |
01 Apr 2022 | 189.86 | 191.87 | 184.39 | 186.96 | 186.96 | 2,975,900 |
31 Mar 2022 | 197.25 | 198.08 | 189.56 | 189.86 | 189.86 | 2,999,200 |
30 Mar 2022 | 201.29 | 206.33 | 194.76 | 196.70 | 196.70 | 3,775,900 |
29 Mar 2022 | 198.95 | 206.79 | 194.05 | 204.53 | 204.53 | 4,811,500 |
28 Mar 2022 | 193.31 | 203.27 | 193.01 | 201.41 | 201.41 | 6,624,000 |
25 Mar 2022 | 192.00 | 195.70 | 182.80 | 186.71 | 186.71 | 3,598,300 |
24 Mar 2022 | 185.26 | 192.00 | 179.50 | 190.19 | 190.19 | 3,536,500 |
23 Mar 2022 | 184.72 | 189.55 | 181.80 | 183.11 | 183.11 | 2,311,900 |
22 Mar 2022 | 180.50 | 188.81 | 178.50 | 186.08 | 186.08 | 4,086,100 |
21 Mar 2022 | 181.80 | 183.59 | 171.70 | 176.81 | 176.81 | 4,214,000 |
18 Mar 2022 | 175.03 | 186.69 | 175.00 | 185.94 | 185.94 | 4,835,700 |
17 Mar 2022 | 170.73 | 177.50 | 168.00 | 177.22 | 177.22 | 2,975,900 |
16 Mar 2022 | 160.47 | 173.07 | 160.00 | 172.53 | 172.53 | 5,974,300 |
15 Mar 2022 | 152.90 | 156.42 | 150.12 | 155.98 | 155.98 | 4,245,400 |
14 Mar 2022 | 159.99 | 161.70 | 150.42 | 153.19 | 153.19 | 4,450,000 |
11 Mar 2022 | 175.35 | 175.75 | 160.00 | 160.07 | 160.07 | 3,660,500 |
10 Mar 2022 | 173.14 | 174.49 | 168.10 | 172.97 | 172.97 | 2,670,600 |
09 Mar 2022 | 174.26 | 181.45 | 173.51 | 178.97 | 178.97 | 4,945,200 |
08 Mar 2022 | 160.10 | 168.35 | 156.53 | 161.99 | 161.99 | 3,840,800 |
07 Mar 2022 | 168.25 | 172.98 | 160.23 | 161.14 | 161.14 | 4,424,000 |
04 Mar 2022 | 177.61 | 178.66 | 162.16 | 165.75 | 165.75 | 5,848,700 |
03 Mar 2022 | 194.71 | 194.92 | 177.15 | 178.03 | 178.03 | 3,734,400 |
02 Mar 2022 | 192.26 | 196.15 | 189.51 | 194.50 | 194.50 | 3,414,100 |
01 Mar 2022 | 196.28 | 205.88 | 189.63 | 196.17 | 196.17 | 7,779,200 |
28 Feb 2022 | 172.50 | 192.23 | 172.09 | 190.77 | 190.77 | 8,036,300 |
25 Feb 2022 | 180.24 | 182.09 | 170.40 | 176.83 | 176.83 | 6,836,800 |
24 Feb 2022 | 159.08 | 183.00 | 155.92 | 179.56 | 179.56 | 8,134,000 |
23 Feb 2022 | 180.69 | 183.34 | 171.77 | 172.74 | 172.74 | 3,892,500 |
22 Feb 2022 | 180.87 | 185.75 | 173.16 | 176.76 | 176.76 | 4,472,800 |
18 Feb 2022 | 191.08 | 192.72 | 180.54 | 189.16 | 189.16 | 4,502,200 |
17 Feb 2022 | 202.10 | 206.31 | 188.93 | 191.92 | 191.92 | 4,740,600 |
16 Feb 2022 | 205.38 | 214.02 | 203.83 | 207.96 | 207.96 | 3,593,600 |
15 Feb 2022 | 202.31 | 209.31 | 201.18 | 208.95 | 208.95 | 3,714,300 |
14 Feb 2022 | 193.48 | 203.56 | 193.46 | 195.25 | 195.25 | 4,528,100 |
11 Feb 2022 | 205.80 | 205.98 | 191.02 | 194.53 | 194.53 | 5,054,200 |
10 Feb 2022 | 210.57 | 217.49 | 202.86 | 204.77 | 204.77 | 4,587,400 |
09 Feb 2022 | 210.18 | 215.25 | 207.61 | 214.50 | 214.50 | 3,811,700 |
08 Feb 2022 | 200.37 | 209.25 | 196.75 | 208.73 | 208.73 | 4,639,100 |
07 Feb 2022 | 198.70 | 211.11 | 198.20 | 205.74 | 205.74 | 6,668,300 |
04 Feb 2022 | 181.02 | 197.00 | 177.45 | 194.44 | 194.44 | 4,397,900 |
03 Feb 2022 | 182.26 | 189.30 | 179.00 | 181.31 | 181.31 | 3,417,000 |
02 Feb 2022 | 195.81 | 197.00 | 181.73 | 187.37 | 187.37 | 3,861,700 |
01 Feb 2022 | 197.97 | 201.45 | 188.62 | 197.73 | 197.73 | 5,159,000 |
31 Jan 2022 | 177.87 | 192.00 | 175.03 | 190.15 | 190.15 | 4,060,500 |
28 Jan 2022 | 169.10 | 181.75 | 162.20 | 177.58 | 177.58 | 6,475,800 |
27 Jan 2022 | 182.03 | 182.75 | 168.58 | 170.20 | 170.20 | 5,551,900 |
26 Jan 2022 | 193.60 | 198.05 | 177.00 | 178.64 | 178.64 | 7,566,300 |
25 Jan 2022 | 185.17 | 193.12 | 177.15 | 185.63 | 185.63 | 6,271,300 |
24 Jan 2022 | 173.18 | 191.86 | 162.51 | 191.48 | 191.48 | 12,978,700 |
21 Jan 2022 | 209.98 | 210.19 | 186.86 | 191.97 | 191.97 | 13,628,300 |
20 Jan 2022 | 222.30 | 232.00 | 220.84 | 221.62 | 221.62 | 3,691,200 |
19 Jan 2022 | 224.25 | 227.17 | 218.82 | 219.50 | 219.50 | 2,976,700 |
18 Jan 2022 | 226.82 | 227.19 | 219.60 | 222.00 | 222.00 | 3,483,000 |
14 Jan 2022 | 226.62 | 232.00 | 222.30 | 230.03 | 230.03 | 4,325,600 |
13 Jan 2022 | 241.99 | 242.87 | 227.19 | 228.23 | 228.23 | 3,814,100 |
12 Jan 2022 | 242.11 | 246.27 | 234.42 | 234.70 | 234.70 | 3,937,000 |
11 Jan 2022 | 225.50 | 238.00 | 222.18 | 237.23 | 237.23 | 5,585,600 |
10 Jan 2022 | 224.43 | 225.26 | 214.64 | 225.01 | 225.01 | 6,800,800 |
07 Jan 2022 | 233.63 | 238.48 | 227.59 | 232.33 | 232.33 | 3,312,000 |
06 Jan 2022 | 233.19 | 235.98 | 224.88 | 234.00 | 234.00 | 5,236,000 |
05 Jan 2022 | 247.72 | 248.69 | 232.86 | 234.23 | 234.23 | 5,196,300 |
04 Jan 2022 | 253.05 | 258.81 | 244.14 | 250.15 | 250.15 | 3,652,600 |
03 Jan 2022 | 256.27 | 261.63 | 250.64 | 251.05 | 251.05 | 3,350,900 |
31 Dec 2021 | 255.81 | 259.21 | 251.52 | 252.37 | 252.37 | 2,360,300 |
30 Dec 2021 | 252.60 | 260.00 | 252.04 | 256.79 | 256.79 | 2,887,600 |
29 Dec 2021 | 256.67 | 263.01 | 251.37 | 252.60 | 252.60 | 3,474,300 |
28 Dec 2021 | 270.00 | 270.98 | 259.69 | 261.33 | 261.33 | 4,372,800 |
27 Dec 2021 | 270.26 | 281.99 | 270.20 | 280.27 | 280.27 | 4,448,900 |
23 Dec 2021 | 256.56 | 269.31 | 253.50 | 268.15 | 268.15 | 4,106,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |