Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 162.51 | 1,837,300 |
23 May 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 169.55 | 1,640,600 |
20 May 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 168.25 | 2,503,400 |
19 May 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 165.54 | 2,967,000 |
18 May 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 156.17 | 2,077,300 |
17 May 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 158.11 | 1,524,500 |
16 May 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 151.03 | 1,795,000 |
13 May 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 157.79 | 3,089,500 |
12 May 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 140.94 | 3,932,100 |
11 May 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 137.55 | 3,171,400 |
10 May 2022 | 156.79 | 161.98 | 144.32 | 151.65 | 151.65 | 2,777,100 |
09 May 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 150.51 | 3,022,100 |
06 May 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 165.89 | 2,542,800 |
05 May 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 181.14 | 2,194,600 |
04 May 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 191.94 | 3,644,700 |
03 May 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 174.53 | 2,208,400 |
02 May 2022 | 159.37 | 168.76 | 158.18 | 168.33 | 168.33 | 1,927,300 |
29 Apr 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 161.40 | 2,415,000 |
28 Apr 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 164.47 | 3,332,600 |
27 Apr 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 165.71 | 7,930,000 |
26 Apr 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 153.83 | 3,597,100 |
25 Apr 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 157.60 | 2,829,000 |
22 Apr 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 153.63 | 3,877,600 |
21 Apr 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 156.56 | 5,301,500 |
20 Apr 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 178.53 | 2,797,600 |
19 Apr 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 195.60 | 1,646,600 |
18 Apr 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 190.03 | 1,506,900 |
14 Apr 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 190.51 | 1,543,200 |
13 Apr 2022 | 187.47 | 193.75 | 184.51 | 193.23 | 193.23 | 1,480,300 |
12 Apr 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 185.95 | 1,863,600 |
11 Apr 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 187.88 | 2,683,400 |
08 Apr 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 195.14 | 1,820,100 |
07 Apr 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 206.95 | 2,977,300 |
06 Apr 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 203.99 | 2,996,800 |
05 Apr 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 211.23 | 3,024,100 |
04 Apr 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 216.38 | 2,389,200 |
01 Apr 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 205.89 | 2,047,200 |
31 Mar 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 201.78 | 1,851,500 |
30 Mar 2022 | 201.73 | 203.85 | 195.58 | 196.65 | 196.65 | 1,671,800 |
29 Mar 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 202.36 | 2,397,800 |
28 Mar 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 195.52 | 2,055,000 |
25 Mar 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 193.81 | 2,009,000 |
24 Mar 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 197.84 | 1,983,500 |
23 Mar 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 190.19 | 1,908,100 |
22 Mar 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 189.25 | 2,333,300 |
21 Mar 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 185.45 | 1,974,200 |
18 Mar 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 184.52 | 3,194,400 |
17 Mar 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 180.85 | 2,314,900 |
16 Mar 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 177.21 | 3,147,900 |
15 Mar 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 164.64 | 2,732,300 |
14 Mar 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 157.64 | 3,058,600 |
11 Mar 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 171.07 | 2,771,500 |
10 Mar 2022 | 178.94 | 180.40 | 169.20 | 178.72 | 178.72 | 3,117,800 |
09 Mar 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 179.87 | 4,552,000 |
08 Mar 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 175.99 | 6,830,000 |
07 Mar 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 158.81 | 3,294,100 |
04 Mar 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 158.15 | 2,512,400 |
03 Mar 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 159.03 | 2,329,200 |
02 Mar 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 163.89 | 3,473,300 |
01 Mar 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 170.60 | 3,539,800 |
28 Feb 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 166.70 | 5,368,900 |
25 Feb 2022 | 148.00 | 154.57 | 146.04 | 153.73 | 153.73 | 3,086,900 |
24 Feb 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 147.35 | 5,034,800 |
23 Feb 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 126.56 | 2,107,500 |
22 Feb 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 133.03 | 2,587,900 |
18 Feb 2022 | 148.44 | 148.96 | 139.28 | 140.35 | 140.35 | 2,610,300 |
17 Feb 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 148.37 | 1,675,700 |
16 Feb 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 154.03 | 1,972,500 |
15 Feb 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 154.29 | 3,053,200 |
14 Feb 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 143.93 | 2,439,200 |
11 Feb 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 145.69 | 3,384,300 |
10 Feb 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 154.64 | 5,356,100 |
09 Feb 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 161.89 | 24,860,600 |
08 Feb 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 144.50 | 4,026,400 |
07 Feb 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 140.77 | 3,609,400 |
04 Feb 2022 | 133.72 | 143.42 | 131.65 | 141.23 | 141.23 | 2,536,900 |
03 Feb 2022 | 134.00 | 139.02 | 130.07 | 132.91 | 132.91 | 2,912,500 |
02 Feb 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 139.51 | 2,375,000 |
01 Feb 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 142.67 | 2,605,200 |
31 Jan 2022 | 125.00 | 140.75 | 125.00 | 140.47 | 140.47 | 3,988,900 |
28 Jan 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 123.86 | 3,074,600 |
27 Jan 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 119.97 | 2,730,800 |
26 Jan 2022 | 126.67 | 130.67 | 119.80 | 121.75 | 121.75 | 4,013,900 |
25 Jan 2022 | 123.00 | 127.46 | 120.48 | 122.65 | 122.65 | 2,785,800 |
24 Jan 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 128.10 | 5,200,000 |
21 Jan 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 126.02 | 3,896,900 |
20 Jan 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 134.69 | 2,711,200 |
19 Jan 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 134.58 | 2,400,800 |
18 Jan 2022 | 139.77 | 142.36 | 135.70 | 135.92 | 135.92 | 2,677,900 |
14 Jan 2022 | 141.56 | 147.00 | 138.88 | 142.84 | 142.84 | 2,134,800 |
13 Jan 2022 | 156.64 | 157.36 | 143.20 | 143.49 | 143.49 | 2,765,400 |
12 Jan 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 149.28 | 2,430,500 |
11 Jan 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 148.51 | 3,007,600 |
10 Jan 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 147.13 | 3,730,100 |
07 Jan 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 145.13 | 3,563,000 |
06 Jan 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 151.49 | 3,546,200 |
05 Jan 2022 | 174.56 | 174.85 | 156.76 | 157.20 | 157.20 | 4,059,000 |
04 Jan 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 178.28 | 2,484,000 |
03 Jan 2022 | 185.23 | 187.58 | 180.70 | 184.45 | 184.45 | 1,490,600 |
31 Dec 2021 | 186.90 | 188.43 | 182.79 | 182.94 | 182.94 | 1,107,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |