Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 287.74 | 295.04 | 287.50 | 294.61 | 294.61 | 58,324,100 |
23 Jun 2022 | 283.21 | 285.72 | 280.31 | 284.85 | 284.85 | 57,457,800 |
22 Jun 2022 | 278.52 | 285.18 | 277.91 | 280.67 | 280.67 | 67,472,900 |
21 Jun 2022 | 278.75 | 283.45 | 278.64 | 281.08 | 281.08 | 51,633,700 |
17 Jun 2022 | 272.18 | 277.19 | 270.51 | 274.69 | 274.69 | 82,594,000 |
16 Jun 2022 | 275.59 | 276.06 | 269.28 | 271.39 | 271.39 | 81,910,300 |
15 Jun 2022 | 279.42 | 286.83 | 276.61 | 282.80 | 282.80 | 86,051,400 |
14 Jun 2022 | 277.66 | 278.66 | 273.34 | 275.91 | 275.91 | 64,697,500 |
13 Jun 2022 | 279.75 | 282.34 | 274.53 | 275.41 | 275.41 | 94,442,000 |
10 Jun 2022 | 293.65 | 294.87 | 288.38 | 288.84 | 288.84 | 85,851,600 |
09 Jun 2022 | 305.91 | 309.05 | 299.23 | 299.40 | 299.40 | 55,900,500 |
08 Jun 2022 | 309.05 | 311.72 | 306.77 | 307.64 | 307.64 | 38,342,100 |
07 Jun 2022 | 303.81 | 310.67 | 302.69 | 309.87 | 309.87 | 44,900,300 |
06 Jun 2022 | 310.75 | 312.35 | 305.62 | 307.22 | 307.22 | 51,785,000 |
03 Jun 2022 | 309.03 | 310.47 | 304.92 | 306.20 | 306.20 | 60,851,900 |
02 Jun 2022 | 304.85 | 314.56 | 303.40 | 314.38 | 314.38 | 59,291,300 |
01 Jun 2022 | 310.47 | 312.65 | 303.73 | 306.00 | 306.00 | 65,341,700 |
31 May 2022 | 309.07 | 311.33 | 304.33 | 308.28 | 308.28 | 60,968,300 |
27 May 2022 | 302.54 | 309.25 | 302.42 | 309.10 | 309.10 | 66,985,600 |
26 May 2022 | 290.44 | 300.92 | 290.15 | 299.33 | 299.33 | 59,462,200 |
25 May 2022 | 285.71 | 293.39 | 285.50 | 291.26 | 291.26 | 67,144,500 |
24 May 2022 | 288.13 | 288.86 | 282.25 | 287.24 | 287.24 | 73,491,100 |
23 May 2022 | 289.75 | 293.87 | 287.29 | 293.48 | 293.48 | 63,648,400 |
20 May 2022 | 293.13 | 293.80 | 280.21 | 288.68 | 288.68 | 91,764,200 |
19 May 2022 | 289.29 | 294.39 | 287.58 | 289.58 | 289.58 | 79,920,700 |
18 May 2022 | 301.54 | 302.25 | 289.85 | 291.14 | 291.14 | 79,477,100 |
17 May 2022 | 304.45 | 306.56 | 300.55 | 306.17 | 306.17 | 62,715,300 |
16 May 2022 | 300.15 | 302.26 | 297.13 | 298.44 | 298.44 | 59,190,400 |
13 May 2022 | 295.72 | 303.00 | 294.08 | 301.94 | 301.94 | 83,684,900 |
12 May 2022 | 287.45 | 295.75 | 284.94 | 291.15 | 291.15 | 120,910,900 |
11 May 2022 | 298.44 | 304.09 | 290.95 | 291.84 | 291.84 | 140,326,100 |
10 May 2022 | 304.51 | 305.76 | 296.57 | 300.76 | 300.76 | 124,124,600 |
09 May 2022 | 303.48 | 309.35 | 295.72 | 297.15 | 297.15 | 113,387,300 |
06 May 2022 | 310.95 | 315.09 | 305.11 | 309.25 | 309.25 | 139,572,800 |
05 May 2022 | 325.17 | 325.25 | 309.62 | 313.00 | 313.00 | 154,607,400 |
04 May 2022 | 319.31 | 330.29 | 313.89 | 329.60 | 329.60 | 116,083,400 |
03 May 2022 | 318.50 | 321.17 | 315.98 | 318.82 | 318.82 | 78,185,500 |
02 May 2022 | 312.83 | 318.72 | 309.65 | 318.48 | 318.48 | 115,511,800 |
29 Apr 2022 | 323.70 | 327.23 | 312.60 | 313.25 | 313.25 | 91,977,900 |
28 Apr 2022 | 321.85 | 329.89 | 317.52 | 328.01 | 328.01 | 99,450,000 |
27 Apr 2022 | 317.24 | 322.88 | 315.00 | 316.76 | 316.76 | 111,204,200 |
26 Apr 2022 | 327.47 | 327.66 | 316.86 | 317.14 | 317.14 | 105,819,600 |
25 Apr 2022 | 323.73 | 329.90 | 322.43 | 329.58 | 329.58 | 101,755,900 |
22 Apr 2022 | 334.31 | 335.56 | 324.96 | 325.40 | 325.40 | 82,562,100 |
21 Apr 2022 | 345.19 | 347.87 | 333.20 | 334.15 | 334.15 | 75,801,000 |
20 Apr 2022 | 347.09 | 347.56 | 339.96 | 341.21 | 341.21 | 65,500,000 |
19 Apr 2022 | 338.03 | 346.85 | 336.98 | 346.26 | 346.26 | 56,515,700 |
18 Apr 2022 | 337.35 | 341.04 | 335.79 | 338.69 | 338.69 | 58,560,600 |
14 Apr 2022 | 346.44 | 346.97 | 338.21 | 338.43 | 338.43 | 73,519,400 |
13 Apr 2022 | 339.80 | 347.43 | 339.06 | 346.35 | 346.35 | 61,367,800 |
12 Apr 2022 | 345.76 | 347.69 | 338.04 | 339.45 | 339.45 | 72,790,200 |
11 Apr 2022 | 344.81 | 345.75 | 340.54 | 340.89 | 340.89 | 66,107,400 |
08 Apr 2022 | 352.32 | 353.09 | 348.50 | 349.15 | 349.15 | 61,956,100 |
07 Apr 2022 | 352.24 | 356.35 | 348.69 | 354.10 | 354.10 | 63,777,400 |
06 Apr 2022 | 355.65 | 356.78 | 350.56 | 353.26 | 353.26 | 90,077,100 |
05 Apr 2022 | 367.81 | 368.54 | 359.93 | 361.10 | 361.10 | 62,738,700 |
04 Apr 2022 | 362.71 | 369.31 | 362.44 | 369.30 | 369.30 | 45,950,200 |
01 Apr 2022 | 362.81 | 363.61 | 358.59 | 361.85 | 361.85 | 54,527,800 |
31 Mar 2022 | 367.24 | 367.60 | 361.68 | 362.54 | 362.54 | 67,011,400 |
30 Mar 2022 | 369.28 | 370.98 | 365.57 | 367.09 | 367.09 | 68,757,700 |
29 Mar 2022 | 368.90 | 371.83 | 366.06 | 371.19 | 371.19 | 68,073,000 |
28 Mar 2022 | 359.34 | 365.01 | 358.07 | 364.91 | 364.91 | 56,833,900 |
25 Mar 2022 | 359.59 | 360.67 | 354.94 | 359.35 | 359.35 | 57,584,200 |
24 Mar 2022 | 353.80 | 359.70 | 351.59 | 359.65 | 359.65 | 53,555,300 |
23 Mar 2022 | 354.01 | 357.66 | 351.77 | 351.83 | 351.83 | 70,615,500 |
22 Mar 2022 | 350.59 | 357.85 | 350.20 | 356.96 | 356.96 | 63,345,900 |
21 Mar 2022 | 350.20 | 352.48 | 345.58 | 350.08 | 350.08 | 73,799,100 |
18 Mar 2022 | 342.74 | 351.79 | 341.55 | 351.49 | 351.49 | 85,446,300 |
17 Mar 2022 | 338.37 | 344.50 | 337.04 | 344.44 | 344.44 | 67,810,000 |
16 Mar 2022 | 332.17 | 340.44 | 328.40 | 340.32 | 340.32 | 105,243,000 |
15 Mar 2022 | 320.88 | 328.95 | 319.23 | 328.15 | 328.15 | 76,471,000 |
14 Mar 2022 | 323.13 | 326.59 | 317.45 | 318.17 | 318.17 | 79,802,600 |
11 Mar 2022 | 334.32 | 334.64 | 323.90 | 324.40 | 324.40 | 66,228,400 |
10 Mar 2022 | 330.82 | 332.51 | 326.71 | 331.27 | 331.27 | 69,362,700 |
09 Mar 2022 | 331.75 | 336.38 | 329.09 | 334.99 | 334.99 | 64,723,400 |
08 Mar 2022 | 324.05 | 333.21 | 319.94 | 323.35 | 323.35 | 116,153,900 |
07 Mar 2022 | 337.29 | 338.48 | 324.65 | 324.86 | 324.86 | 89,933,800 |
04 Mar 2022 | 339.84 | 341.31 | 334.92 | 337.30 | 337.30 | 76,936,300 |
03 Mar 2022 | 349.93 | 350.04 | 340.35 | 342.26 | 342.26 | 71,089,400 |
02 Mar 2022 | 343.08 | 348.59 | 340.24 | 347.22 | 347.22 | 70,609,000 |
01 Mar 2022 | 345.75 | 348.08 | 338.90 | 341.49 | 341.49 | 67,407,000 |
28 Feb 2022 | 342.51 | 348.54 | 341.32 | 346.80 | 346.80 | 77,515,500 |
25 Feb 2022 | 341.31 | 345.98 | 337.39 | 345.77 | 345.77 | 78,842,100 |
24 Feb 2022 | 318.84 | 341.04 | 318.26 | 340.49 | 340.49 | 130,614,100 |
23 Feb 2022 | 341.32 | 342.18 | 329.10 | 329.42 | 329.42 | 86,215,400 |
22 Feb 2022 | 338.49 | 344.04 | 334.35 | 338.08 | 338.08 | 85,967,100 |
18 Feb 2022 | 346.41 | 346.81 | 339.14 | 341.51 | 341.51 | 80,001,500 |
17 Feb 2022 | 352.74 | 353.46 | 345.02 | 345.45 | 345.45 | 61,801,400 |
16 Feb 2022 | 353.82 | 357.09 | 350.71 | 356.04 | 356.04 | 58,947,100 |
15 Feb 2022 | 352.91 | 356.37 | 351.82 | 356.13 | 356.13 | 55,128,800 |
14 Feb 2022 | 346.49 | 350.98 | 343.89 | 347.49 | 347.49 | 80,254,400 |
11 Feb 2022 | 358.43 | 360.07 | 345.80 | 347.06 | 347.06 | 101,569,100 |
10 Feb 2022 | 359.52 | 366.49 | 356.54 | 358.43 | 358.43 | 112,468,500 |
09 Feb 2022 | 363.76 | 366.81 | 362.12 | 366.73 | 366.73 | 55,766,400 |
08 Feb 2022 | 353.96 | 360.24 | 352.80 | 359.12 | 359.12 | 64,720,900 |
07 Feb 2022 | 358.62 | 361.05 | 353.84 | 355.13 | 355.13 | 58,198,100 |
04 Feb 2022 | 354.08 | 361.40 | 351.97 | 358.01 | 358.01 | 86,318,300 |
03 Feb 2022 | 358.53 | 361.93 | 352.46 | 353.55 | 353.55 | 95,384,800 |
02 Feb 2022 | 369.76 | 370.10 | 364.29 | 368.49 | 368.49 | 78,777,100 |
01 Feb 2022 | 364.43 | 366.19 | 359.14 | 365.52 | 365.52 | 74,433,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |