Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 207.61 | 209.85 | 203.82 | 209.67 | 209.67 | 2,270,300 |
23 Jun 2022 | 202.90 | 206.93 | 201.81 | 204.50 | 204.50 | 1,612,000 |
22 Jun 2022 | 192.91 | 203.70 | 191.90 | 200.62 | 200.62 | 2,580,900 |
21 Jun 2022 | 195.64 | 197.65 | 193.93 | 194.32 | 194.32 | 1,859,500 |
17 Jun 2022 | 191.80 | 195.50 | 189.90 | 192.08 | 192.08 | 3,802,200 |
16 Jun 2022 | 191.87 | 193.05 | 186.83 | 190.71 | 190.71 | 2,449,300 |
15 Jun 2022 | 194.00 | 200.15 | 192.36 | 196.13 | 196.13 | 2,409,500 |
14 Jun 2022 | 194.63 | 195.33 | 188.81 | 191.10 | 191.10 | 3,184,200 |
13 Jun 2022 | 199.00 | 200.24 | 193.76 | 194.97 | 194.97 | 3,539,900 |
10 Jun 2022 | 206.80 | 208.00 | 203.66 | 205.27 | 205.27 | 1,602,600 |
09 Jun 2022 | 216.35 | 216.97 | 209.91 | 209.95 | 209.95 | 1,595,300 |
08 Jun 2022 | 221.04 | 222.82 | 218.15 | 218.60 | 218.60 | 1,104,500 |
07 Jun 2022 | 215.29 | 222.57 | 214.58 | 221.95 | 221.95 | 1,351,900 |
06 Jun 2022 | 221.45 | 222.84 | 215.48 | 216.43 | 216.43 | 1,374,300 |
03 Jun 2022 | 224.04 | 224.51 | 216.97 | 217.79 | 217.79 | 1,524,400 |
02 Jun 2022 | 216.40 | 227.34 | 214.07 | 227.21 | 227.21 | 2,099,500 |
01 Jun 2022 | 227.74 | 230.00 | 212.20 | 216.39 | 216.39 | 2,426,100 |
31 May 2022 | 228.40 | 230.00 | 224.80 | 227.64 | 227.64 | 2,046,500 |
27 May 2022 | 226.50 | 229.89 | 224.44 | 229.16 | 229.16 | 2,132,900 |
26 May 2022 | 223.41 | 226.06 | 221.14 | 223.30 | 223.30 | 2,562,800 |
25 May 2022 | 216.18 | 224.26 | 216.17 | 222.58 | 222.58 | 1,466,100 |
24 May 2022 | 219.21 | 219.69 | 214.88 | 218.39 | 218.39 | 1,519,000 |
23 May 2022 | 222.28 | 222.99 | 216.90 | 221.61 | 221.61 | 1,496,400 |
20 May 2022 | 222.31 | 223.27 | 212.91 | 219.07 | 219.07 | 1,817,900 |
19 May 2022 | 215.06 | 221.17 | 213.96 | 218.14 | 218.14 | 1,722,800 |
18 May 2022 | 221.21 | 223.40 | 214.31 | 215.35 | 215.35 | 2,031,700 |
17 May 2022 | 223.52 | 226.29 | 220.61 | 225.18 | 225.18 | 1,324,100 |
16 May 2022 | 221.12 | 223.30 | 217.57 | 219.53 | 219.53 | 1,569,600 |
13 May 2022 | 215.00 | 224.68 | 215.00 | 223.69 | 223.69 | 2,250,600 |
12 May 2022 | 208.08 | 214.06 | 207.24 | 211.69 | 211.69 | 2,035,900 |
11 May 2022 | 210.74 | 217.89 | 208.48 | 210.87 | 210.87 | 2,690,200 |
10 May 2022 | 214.70 | 217.31 | 206.60 | 211.39 | 211.39 | 2,253,000 |
09 May 2022 | 221.55 | 221.55 | 207.18 | 208.71 | 208.71 | 3,754,700 |
06 May 2022 | 232.07 | 232.27 | 221.07 | 224.85 | 224.85 | 3,013,800 |
05 May 2022 | 242.93 | 244.67 | 231.13 | 233.98 | 233.98 | 3,058,200 |
04 May 2022 | 236.99 | 246.99 | 233.82 | 246.31 | 246.31 | 2,135,700 |
03 May 2022 | 239.50 | 242.00 | 236.14 | 238.11 | 238.11 | 1,648,000 |
02 May 2022 | 239.99 | 242.24 | 234.15 | 240.66 | 240.66 | 2,421,200 |
29 Apr 2022 | 241.45 | 246.30 | 238.50 | 239.30 | 239.30 | 2,913,500 |
28 Apr 2022 | 236.29 | 244.59 | 235.95 | 243.26 | 243.26 | 3,142,500 |
27 Apr 2022 | 244.44 | 247.93 | 235.07 | 235.35 | 235.35 | 3,849,100 |
26 Apr 2022 | 253.04 | 255.64 | 244.44 | 244.52 | 244.52 | 2,484,400 |
25 Apr 2022 | 250.29 | 259.72 | 250.29 | 255.12 | 255.12 | 3,253,900 |
22 Apr 2022 | 275.00 | 276.32 | 251.52 | 252.34 | 252.34 | 6,845,300 |
21 Apr 2022 | 303.32 | 308.00 | 293.81 | 294.57 | 294.57 | 2,496,800 |
20 Apr 2022 | 297.08 | 307.37 | 294.93 | 302.90 | 302.90 | 2,161,000 |
19 Apr 2022 | 278.50 | 295.69 | 278.04 | 294.86 | 294.86 | 2,660,000 |
18 Apr 2022 | 278.99 | 280.28 | 273.41 | 276.35 | 276.35 | 1,127,100 |
14 Apr 2022 | 286.10 | 287.15 | 278.95 | 279.70 | 279.70 | 1,582,500 |
13 Apr 2022 | 279.17 | 286.25 | 278.60 | 285.22 | 285.22 | 1,133,500 |
12 Apr 2022 | 281.06 | 286.40 | 276.19 | 277.85 | 277.85 | 1,138,800 |
11 Apr 2022 | 286.28 | 286.68 | 278.47 | 278.96 | 278.96 | 1,391,300 |
08 Apr 2022 | 290.04 | 293.00 | 287.08 | 289.86 | 289.86 | 959,800 |
07 Apr 2022 | 286.38 | 293.56 | 286.12 | 291.82 | 291.82 | 1,329,400 |
06 Apr 2022 | 290.95 | 291.77 | 283.25 | 288.67 | 288.67 | 1,939,600 |
05 Apr 2022 | 301.99 | 303.80 | 293.34 | 295.92 | 295.92 | 1,488,800 |
04 Apr 2022 | 306.50 | 308.97 | 301.09 | 302.25 | 302.25 | 1,561,100 |
01 Apr 2022 | 304.00 | 306.07 | 301.20 | 305.54 | 305.54 | 1,470,400 |
31 Mar 2022 | 305.08 | 307.85 | 301.59 | 301.68 | 301.68 | 2,733,600 |
30 Mar 2022 | 301.68 | 306.59 | 299.52 | 304.44 | 304.44 | 1,914,800 |
29 Mar 2022 | 298.35 | 302.51 | 298.35 | 302.00 | 302.00 | 1,618,900 |
28 Mar 2022 | 286.04 | 295.46 | 285.32 | 294.95 | 294.95 | 1,963,600 |
25 Mar 2022 | 285.09 | 286.94 | 282.28 | 286.87 | 286.87 | 1,435,100 |
24 Mar 2022 | 276.82 | 281.19 | 273.65 | 281.08 | 281.08 | 1,513,300 |
23 Mar 2022 | 284.52 | 284.52 | 274.52 | 275.20 | 275.20 | 1,639,600 |
22 Mar 2022 | 283.11 | 287.91 | 281.74 | 286.44 | 286.44 | 1,529,300 |
21 Mar 2022 | 287.66 | 290.09 | 279.51 | 283.28 | 283.28 | 1,646,000 |
18 Mar 2022 | 283.31 | 291.20 | 278.56 | 290.11 | 290.11 | 3,152,700 |
17 Mar 2022 | 277.74 | 283.50 | 276.53 | 282.95 | 282.95 | 1,799,900 |
16 Mar 2022 | 273.55 | 279.77 | 268.71 | 277.85 | 277.85 | 2,429,800 |
15 Mar 2022 | 267.65 | 270.84 | 265.00 | 270.00 | 270.00 | 3,024,600 |
14 Mar 2022 | 272.34 | 277.81 | 262.53 | 263.80 | 263.80 | 2,722,100 |
11 Mar 2022 | 278.25 | 281.75 | 273.46 | 273.69 | 273.69 | 1,841,900 |
10 Mar 2022 | 272.89 | 276.72 | 271.00 | 275.72 | 275.72 | 1,331,100 |
09 Mar 2022 | 277.45 | 279.80 | 272.74 | 278.82 | 278.82 | 2,080,700 |
08 Mar 2022 | 286.66 | 288.98 | 268.92 | 269.32 | 269.32 | 3,452,100 |
07 Mar 2022 | 300.50 | 304.68 | 291.61 | 292.69 | 292.69 | 2,866,200 |
04 Mar 2022 | 296.71 | 303.00 | 294.72 | 302.28 | 302.28 | 1,995,700 |
03 Mar 2022 | 301.22 | 304.28 | 298.41 | 299.82 | 299.82 | 2,098,600 |
02 Mar 2022 | 294.15 | 300.72 | 291.81 | 299.01 | 299.01 | 1,748,300 |
01 Mar 2022 | 289.96 | 293.79 | 287.01 | 291.55 | 291.55 | 1,645,700 |
28 Feb 2022 | 290.21 | 293.33 | 286.47 | 290.33 | 290.33 | 1,644,400 |
25 Feb 2022 | 289.08 | 293.62 | 284.65 | 293.51 | 293.51 | 1,454,800 |
24 Feb 2022 | 266.22 | 289.29 | 266.02 | 288.38 | 288.38 | 2,733,700 |
23 Feb 2022 | 284.95 | 286.45 | 275.56 | 276.50 | 276.50 | 1,706,000 |
22 Feb 2022 | 278.12 | 287.32 | 277.35 | 284.00 | 284.00 | 2,116,800 |
18 Feb 2022 | 283.37 | 286.60 | 280.24 | 280.78 | 280.78 | 1,423,600 |
17 Feb 2022 | 289.47 | 290.00 | 283.50 | 284.08 | 284.08 | 1,573,500 |
16 Feb 2022 | 289.00 | 292.36 | 282.72 | 291.14 | 291.14 | 1,797,200 |
15 Feb 2022 | 285.00 | 290.61 | 284.80 | 289.31 | 289.31 | 1,413,700 |
14 Feb 2022 | 283.24 | 286.17 | 279.03 | 281.14 | 281.14 | 1,563,300 |
11 Feb 2022 | 291.53 | 294.48 | 282.20 | 283.16 | 283.16 | 2,267,400 |
10 Feb 2022 | 287.69 | 294.98 | 286.74 | 292.49 | 292.49 | 2,882,900 |
09 Feb 2022 | 287.11 | 292.94 | 287.11 | 292.18 | 292.18 | 2,141,900 |
08 Feb 2022 | 283.65 | 285.35 | 277.81 | 283.39 | 283.39 | 2,047,900 |
07 Feb 2022 | 284.41 | 290.90 | 283.56 | 284.89 | 284.89 | 1,721,500 |
04 Feb 2022 | 282.85 | 288.29 | 280.46 | 285.73 | 285.73 | 1,633,900 |
03 Feb 2022 | 286.84 | 291.96 | 284.91 | 285.60 | 285.60 | 1,920,200 |
02 Feb 2022 | 292.08 | 295.26 | 289.07 | 292.94 | 292.94 | 2,328,900 |
01 Feb 2022 | 285.18 | 289.70 | 281.61 | 286.51 | 286.51 | 2,098,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |