Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 128.65 | 128.42 | 117.83 | 118.57 | 118.57 | 202,424 |
19 May 2022 | 127.00 | 134.16 | 124.51 | 126.22 | 126.22 | 607,500 |
18 May 2022 | 125.69 | 126.93 | 122.97 | 123.31 | 123.31 | 346,400 |
17 May 2022 | 125.03 | 127.58 | 123.98 | 127.33 | 127.33 | 310,000 |
16 May 2022 | 122.51 | 123.92 | 119.09 | 122.24 | 122.24 | 309,300 |
13 May 2022 | 121.64 | 124.08 | 121.48 | 123.09 | 123.09 | 278,900 |
12 May 2022 | 115.01 | 121.03 | 114.55 | 120.16 | 120.16 | 373,400 |
11 May 2022 | 119.32 | 122.86 | 115.44 | 115.90 | 115.90 | 356,500 |
10 May 2022 | 124.57 | 125.25 | 116.74 | 118.88 | 118.88 | 598,800 |
09 May 2022 | 124.70 | 126.32 | 122.57 | 123.24 | 123.24 | 257,300 |
06 May 2022 | 127.54 | 128.44 | 123.20 | 126.68 | 126.68 | 299,900 |
05 May 2022 | 132.80 | 133.15 | 125.95 | 128.90 | 128.90 | 337,300 |
04 May 2022 | 129.08 | 135.36 | 128.57 | 135.21 | 135.21 | 386,300 |
03 May 2022 | 123.59 | 129.63 | 123.35 | 129.10 | 129.10 | 373,500 |
02 May 2022 | 123.40 | 125.63 | 120.87 | 124.38 | 124.38 | 249,300 |
29 Apr 2022 | 124.59 | 126.90 | 123.14 | 123.32 | 123.32 | 357,000 |
28 Apr 2022 | 123.77 | 126.11 | 120.90 | 125.81 | 125.81 | 302,900 |
27 Apr 2022 | 122.35 | 123.96 | 120.80 | 123.10 | 123.10 | 265,300 |
26 Apr 2022 | 124.70 | 125.70 | 121.78 | 122.43 | 122.43 | 200,500 |
25 Apr 2022 | 121.70 | 126.33 | 118.67 | 125.98 | 125.98 | 407,000 |
22 Apr 2022 | 125.97 | 126.50 | 121.04 | 121.77 | 121.77 | 388,800 |
21 Apr 2022 | 128.96 | 129.89 | 125.00 | 126.47 | 126.47 | 271,800 |
20 Apr 2022 | 123.99 | 128.09 | 123.98 | 127.50 | 127.50 | 361,600 |
19 Apr 2022 | 120.65 | 123.32 | 120.21 | 122.72 | 122.72 | 424,500 |
18 Apr 2022 | 123.58 | 124.91 | 119.08 | 120.21 | 120.21 | 570,600 |
14 Apr 2022 | 124.83 | 125.91 | 123.76 | 123.79 | 123.79 | 230,900 |
13 Apr 2022 | 123.36 | 124.96 | 123.07 | 124.71 | 124.71 | 217,600 |
12 Apr 2022 | 124.91 | 127.87 | 123.07 | 123.56 | 123.56 | 274,500 |
11 Apr 2022 | 123.58 | 126.28 | 123.58 | 123.88 | 123.88 | 315,400 |
08 Apr 2022 | 121.80 | 126.24 | 120.59 | 124.16 | 124.16 | 430,600 |
07 Apr 2022 | 122.76 | 122.76 | 119.41 | 121.22 | 121.22 | 706,600 |
06 Apr 2022 | 125.09 | 126.29 | 121.82 | 121.97 | 121.97 | 682,600 |
05 Apr 2022 | 125.90 | 128.11 | 124.25 | 126.32 | 126.32 | 700,700 |
04 Apr 2022 | 125.97 | 127.25 | 125.07 | 126.54 | 126.54 | 451,900 |
01 Apr 2022 | 129.89 | 129.89 | 123.64 | 125.97 | 125.97 | 576,600 |
31 Mar 2022 | 130.27 | 131.14 | 128.26 | 128.36 | 128.36 | 410,100 |
30 Mar 2022 | 134.87 | 135.76 | 129.32 | 130.80 | 130.80 | 473,200 |
29 Mar 2022 | 134.24 | 136.38 | 133.25 | 135.74 | 135.74 | 553,800 |
28 Mar 2022 | 130.90 | 132.56 | 129.58 | 132.39 | 132.39 | 442,600 |
25 Mar 2022 | 129.11 | 131.38 | 127.70 | 130.91 | 130.91 | 615,600 |
24 Mar 2022 | 126.35 | 129.54 | 125.95 | 129.44 | 129.44 | 429,600 |
23 Mar 2022 | 128.32 | 128.79 | 125.47 | 125.50 | 125.50 | 454,200 |
22 Mar 2022 | 133.00 | 133.96 | 128.20 | 128.49 | 128.49 | 800,300 |
21 Mar 2022 | 132.20 | 135.32 | 130.55 | 131.99 | 131.99 | 850,600 |
18 Mar 2022 | 130.44 | 132.68 | 128.73 | 131.77 | 131.77 | 1,044,900 |
17 Mar 2022 | 132.25 | 133.34 | 130.62 | 133.29 | 133.29 | 757,200 |
16 Mar 2022 | 135.24 | 136.71 | 128.36 | 132.23 | 132.23 | 543,500 |
15 Mar 2022 | 135.19 | 135.30 | 132.11 | 134.10 | 134.10 | 468,300 |
14 Mar 2022 | 134.07 | 135.07 | 132.41 | 134.07 | 134.07 | 239,600 |
11 Mar 2022 | 135.75 | 136.83 | 132.73 | 132.80 | 132.80 | 487,700 |
10 Mar 2022 | 130.61 | 136.32 | 130.61 | 135.53 | 135.53 | 367,500 |
09 Mar 2022 | 131.12 | 135.05 | 130.69 | 134.63 | 134.63 | 334,100 |
08 Mar 2022 | 126.99 | 131.84 | 125.97 | 127.56 | 127.56 | 317,000 |
07 Mar 2022 | 134.30 | 134.30 | 125.77 | 126.09 | 126.09 | 369,100 |
04 Mar 2022 | 132.52 | 134.17 | 131.35 | 134.14 | 134.14 | 331,700 |
03 Mar 2022 | 138.12 | 138.50 | 133.89 | 134.89 | 134.89 | 224,000 |
02 Mar 2022 | 132.46 | 136.79 | 131.83 | 136.59 | 136.59 | 347,600 |
01 Mar 2022 | 136.04 | 136.99 | 129.44 | 130.91 | 130.91 | 381,700 |
28 Feb 2022 | 134.62 | 137.69 | 134.29 | 136.83 | 136.83 | 272,600 |
25 Feb 2022 | 133.17 | 137.77 | 131.58 | 137.31 | 137.31 | 296,100 |
24 Feb 2022 | 127.20 | 133.71 | 126.13 | 133.49 | 133.49 | 409,800 |
23 Feb 2022 | 136.58 | 137.96 | 131.12 | 131.30 | 131.30 | 375,500 |
22 Feb 2022 | 138.46 | 140.72 | 135.39 | 135.91 | 135.91 | 325,900 |
18 Feb 2022 | 140.44 | 141.54 | 138.35 | 138.45 | 138.45 | 356,900 |
17 Feb 2022 | 142.81 | 144.77 | 139.62 | 140.25 | 140.25 | 290,900 |
16 Feb 2022 | 143.32 | 145.17 | 142.67 | 144.45 | 144.45 | 257,500 |
15 Feb 2022 | 141.51 | 144.62 | 141.51 | 143.60 | 143.60 | 250,300 |
14 Feb 2022 | 141.90 | 143.36 | 138.62 | 139.64 | 139.64 | 247,000 |
11 Feb 2022 | 143.82 | 145.01 | 141.63 | 141.84 | 141.84 | 250,900 |
10 Feb 2022 | 142.24 | 147.49 | 141.66 | 143.06 | 143.06 | 352,800 |
09 Feb 2022 | 145.48 | 146.84 | 143.64 | 144.44 | 144.44 | 476,400 |
08 Feb 2022 | 142.11 | 144.10 | 141.34 | 143.49 | 143.49 | 368,700 |
07 Feb 2022 | 142.92 | 144.05 | 140.40 | 141.52 | 141.52 | 286,800 |
04 Feb 2022 | 142.02 | 144.18 | 141.32 | 142.89 | 142.89 | 246,700 |
03 Feb 2022 | 145.92 | 148.44 | 143.23 | 143.53 | 143.53 | 215,400 |
02 Feb 2022 | 148.05 | 149.25 | 146.24 | 148.02 | 148.02 | 300,800 |
01 Feb 2022 | 147.73 | 148.60 | 144.52 | 147.39 | 147.39 | 298,300 |
31 Jan 2022 | 143.04 | 145.85 | 142.11 | 145.85 | 145.85 | 441,700 |
28 Jan 2022 | 142.00 | 143.83 | 139.85 | 143.82 | 143.82 | 373,300 |
27 Jan 2022 | 150.00 | 150.28 | 140.05 | 141.29 | 141.29 | 449,800 |
26 Jan 2022 | 143.56 | 147.71 | 140.68 | 142.82 | 142.82 | 388,700 |
25 Jan 2022 | 142.53 | 143.07 | 138.83 | 141.63 | 141.63 | 358,800 |
24 Jan 2022 | 141.01 | 146.41 | 138.79 | 145.93 | 145.93 | 511,500 |
21 Jan 2022 | 145.89 | 148.22 | 143.94 | 144.72 | 144.72 | 483,200 |
20 Jan 2022 | 151.76 | 153.34 | 148.32 | 148.39 | 148.39 | 306,800 |
19 Jan 2022 | 155.96 | 157.01 | 150.85 | 151.10 | 151.10 | 389,100 |
18 Jan 2022 | 155.32 | 156.60 | 153.58 | 154.80 | 154.80 | 347,900 |
14 Jan 2022 | 160.54 | 162.04 | 156.12 | 158.87 | 158.87 | 273,700 |
13 Jan 2022 | 162.55 | 164.98 | 162.09 | 162.81 | 162.81 | 244,700 |
12 Jan 2022 | 163.74 | 164.74 | 160.86 | 162.67 | 162.67 | 206,800 |
11 Jan 2022 | 159.14 | 161.99 | 156.30 | 161.93 | 161.93 | 282,400 |
10 Jan 2022 | 161.97 | 161.97 | 156.11 | 158.78 | 158.78 | 375,900 |
07 Jan 2022 | 161.74 | 163.66 | 159.17 | 160.99 | 160.99 | 268,500 |
06 Jan 2022 | 164.62 | 165.78 | 161.54 | 162.54 | 162.54 | 362,900 |
05 Jan 2022 | 167.76 | 168.65 | 162.71 | 163.63 | 163.63 | 358,000 |
04 Jan 2022 | 166.39 | 168.26 | 164.83 | 166.96 | 166.96 | 280,000 |
03 Jan 2022 | 166.99 | 168.56 | 162.78 | 165.04 | 165.04 | 284,100 |
31 Dec 2021 | 165.92 | 167.79 | 165.12 | 166.46 | 166.46 | 173,000 |
30 Dec 2021 | 169.01 | 169.15 | 165.53 | 165.96 | 165.96 | 157,700 |
29 Dec 2021 | 166.79 | 169.07 | 166.79 | 167.98 | 167.98 | 136,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |