Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 217.22 | 218.55 | 205.70 | 206.29 | 206.29 | 1,777,849 |
17 May 2022 | 214.47 | 222.52 | 213.93 | 221.50 | 221.50 | 2,926,400 |
16 May 2022 | 210.47 | 211.94 | 208.35 | 209.72 | 209.72 | 1,301,600 |
13 May 2022 | 208.69 | 215.06 | 208.62 | 211.29 | 211.29 | 2,077,100 |
12 May 2022 | 205.32 | 208.34 | 202.31 | 208.20 | 208.20 | 2,345,500 |
11 May 2022 | 207.71 | 212.17 | 206.43 | 207.20 | 207.20 | 2,807,900 |
10 May 2022 | 210.28 | 211.55 | 202.90 | 208.06 | 208.06 | 2,278,600 |
09 May 2022 | 207.32 | 212.58 | 205.68 | 208.27 | 208.27 | 2,320,600 |
06 May 2022 | 206.42 | 212.44 | 203.25 | 210.21 | 210.21 | 2,357,600 |
05 May 2022 | 207.00 | 210.55 | 204.93 | 207.24 | 207.24 | 2,646,500 |
04 May 2022 | 200.60 | 210.03 | 199.13 | 209.49 | 209.49 | 2,454,400 |
03 May 2022 | 197.26 | 200.60 | 195.60 | 199.44 | 199.44 | 1,957,800 |
02 May 2022 | 198.94 | 200.48 | 192.82 | 197.01 | 197.01 | 2,225,600 |
29 Apr 2022 | 205.34 | 208.87 | 198.00 | 198.74 | 198.74 | 2,338,300 |
28 Apr 2022 | 201.82 | 207.07 | 200.59 | 206.85 | 206.85 | 2,261,400 |
27 Apr 2022 | 198.22 | 201.56 | 196.15 | 199.26 | 199.26 | 1,613,700 |
26 Apr 2022 | 204.47 | 205.29 | 198.23 | 200.00 | 200.00 | 1,927,500 |
25 Apr 2022 | 204.05 | 205.80 | 197.70 | 205.40 | 205.40 | 2,162,600 |
22 Apr 2022 | 205.62 | 207.91 | 204.26 | 205.21 | 205.21 | 2,114,800 |
21 Apr 2022 | 209.98 | 210.75 | 205.50 | 206.86 | 206.86 | 2,099,500 |
20 Apr 2022 | 210.54 | 214.07 | 209.08 | 209.19 | 209.19 | 1,824,900 |
19 Apr 2022 | 204.55 | 210.09 | 204.27 | 208.81 | 208.81 | 1,761,400 |
18 Apr 2022 | 205.52 | 206.98 | 201.97 | 203.26 | 203.26 | 1,510,100 |
14 Apr 2022 | 207.05 | 208.50 | 204.95 | 205.74 | 205.74 | 1,922,300 |
13 Apr 2022 | 204.40 | 207.55 | 203.09 | 206.31 | 206.31 | 1,365,500 |
12 Apr 2022 | 204.13 | 207.17 | 202.33 | 204.38 | 204.38 | 2,031,800 |
11 Apr 2022 | 199.61 | 207.65 | 199.61 | 204.12 | 204.12 | 2,081,000 |
08 Apr 2022 | 202.09 | 203.68 | 199.59 | 201.52 | 201.52 | 2,321,200 |
07 Apr 2022 | 203.72 | 205.04 | 199.21 | 203.77 | 203.77 | 3,223,300 |
06 Apr 2022 | 209.50 | 209.50 | 203.55 | 204.00 | 204.00 | 3,492,800 |
05 Apr 2022 | 215.33 | 218.84 | 210.67 | 211.03 | 211.03 | 3,124,100 |
04 Apr 2022 | 218.39 | 220.86 | 216.74 | 217.99 | 217.99 | 3,479,800 |
01 Apr 2022 | 231.39 | 231.68 | 221.00 | 221.25 | 221.25 | 3,435,700 |
31 Mar 2022 | 233.32 | 235.83 | 231.28 | 231.39 | 231.39 | 1,778,600 |
30 Mar 2022 | 237.25 | 238.19 | 234.15 | 235.25 | 235.25 | 2,111,300 |
29 Mar 2022 | 236.75 | 241.57 | 236.05 | 238.57 | 238.57 | 4,055,800 |
28 Mar 2022 | 226.84 | 230.16 | 225.62 | 230.05 | 230.05 | 1,728,100 |
25 Mar 2022 | 225.99 | 227.05 | 223.96 | 226.56 | 226.56 | 1,452,900 |
24 Mar 2022 | 222.68 | 225.45 | 220.61 | 225.12 | 225.12 | 2,006,600 |
23 Mar 2022 | 224.74 | 226.07 | 221.06 | 221.47 | 221.47 | 1,733,600 |
22 Mar 2022 | 223.09 | 228.70 | 222.49 | 226.57 | 226.57 | 2,627,700 |
21 Mar 2022 | 217.72 | 223.20 | 217.47 | 222.16 | 222.16 | 3,434,400 |
18 Mar 2022 | 220.00 | 220.19 | 212.93 | 218.91 | 218.91 | 9,268,400 |
17 Mar 2022 | 221.73 | 229.42 | 220.39 | 227.98 | 227.98 | 5,701,400 |
16 Mar 2022 | 218.92 | 226.02 | 218.75 | 225.93 | 225.93 | 3,088,000 |
15 Mar 2022 | 214.79 | 217.58 | 211.93 | 216.23 | 216.23 | 1,858,400 |
14 Mar 2022 | 212.51 | 214.92 | 208.81 | 211.13 | 211.13 | 2,180,700 |
11 Mar 2022 | 220.00 | 220.41 | 212.73 | 213.18 | 213.18 | 2,346,300 |
10 Mar 2022 | 212.80 | 219.72 | 212.35 | 219.28 | 219.28 | 2,535,300 |
09 Mar 2022 | 209.00 | 218.41 | 209.00 | 216.72 | 216.72 | 3,192,400 |
08 Mar 2022 | 202.58 | 209.37 | 199.03 | 203.99 | 203.99 | 2,928,200 |
07 Mar 2022 | 212.00 | 213.37 | 200.64 | 201.09 | 201.09 | 3,471,100 |
04 Mar 2022 | 218.00 | 219.00 | 212.30 | 214.54 | 214.54 | 2,457,300 |
03 Mar 2022 | 222.63 | 224.95 | 220.20 | 221.31 | 221.31 | 2,467,700 |
02 Mar 2022 | 216.44 | 222.58 | 214.30 | 219.25 | 219.25 | 2,270,600 |
01 Mar 2022 | 221.04 | 221.95 | 212.64 | 214.91 | 214.91 | 2,081,800 |
28 Feb 2022 | 217.18 | 222.64 | 215.71 | 222.27 | 222.27 | 2,477,700 |
25 Feb 2022 | 216.54 | 222.64 | 216.16 | 220.72 | 220.72 | 1,963,900 |
24 Feb 2022 | 208.00 | 216.57 | 206.31 | 215.92 | 215.92 | 3,002,400 |
23 Feb 2022 | 218.68 | 220.04 | 214.75 | 214.84 | 214.84 | 2,253,300 |
22 Feb 2022 | 220.15 | 221.65 | 216.33 | 217.79 | 217.79 | 2,521,400 |
18 Feb 2022 | 223.63 | 225.07 | 220.81 | 222.23 | 222.23 | 1,658,500 |
17 Feb 2022 | 227.43 | 227.86 | 224.10 | 224.37 | 224.37 | 1,415,900 |
16 Feb 2022 | 229.00 | 230.39 | 224.42 | 229.01 | 229.01 | 2,443,600 |
15 Feb 2022 | 231.72 | 234.17 | 230.01 | 230.40 | 230.40 | 2,617,000 |
14 Feb 2022 | 231.33 | 232.22 | 226.97 | 228.46 | 228.46 | 2,510,300 |
11 Feb 2022 | 240.05 | 240.50 | 231.23 | 232.21 | 232.21 | 4,681,000 |
10 Feb 2022 | 242.38 | 243.82 | 239.54 | 240.41 | 240.41 | 2,614,000 |
09 Feb 2022 | 245.79 | 248.60 | 243.61 | 244.24 | 244.24 | 1,729,200 |
08 Feb 2022 | 244.74 | 246.32 | 243.00 | 243.86 | 243.86 | 1,983,100 |
07 Feb 2022 | 244.90 | 245.54 | 242.62 | 243.73 | 243.73 | 1,622,600 |
04 Feb 2022 | 246.24 | 247.07 | 242.04 | 244.11 | 244.11 | 2,142,000 |
03 Feb 2022 | 249.88 | 251.38 | 247.06 | 247.32 | 247.32 | 1,803,300 |
02 Feb 2022 | 253.44 | 253.50 | 248.85 | 251.82 | 251.82 | 1,746,900 |
01 Feb 2022 | 254.78 | 256.49 | 251.30 | 252.00 | 252.00 | 4,598,800 |
31 Jan 2022 | 244.03 | 246.16 | 241.00 | 245.86 | 245.86 | 3,395,900 |
28 Jan 2022 | 241.14 | 244.91 | 239.13 | 244.78 | 244.78 | 2,287,600 |
27 Jan 2022 | 245.25 | 247.64 | 239.68 | 241.93 | 241.93 | 1,865,700 |
26 Jan 2022 | 245.81 | 248.25 | 241.22 | 243.16 | 243.16 | 2,010,800 |
25 Jan 2022 | 241.74 | 246.74 | 239.01 | 244.04 | 244.04 | 2,032,200 |
24 Jan 2022 | 239.56 | 245.95 | 236.85 | 245.72 | 245.72 | 3,051,500 |
21 Jan 2022 | 249.63 | 249.99 | 243.94 | 244.91 | 244.91 | 3,063,600 |
20 Jan 2022 | 253.72 | 256.00 | 250.64 | 250.74 | 250.74 | 1,671,600 |
19 Jan 2022 | 253.33 | 255.81 | 252.18 | 252.19 | 252.19 | 1,302,800 |
18 Jan 2022 | 252.66 | 254.24 | 250.25 | 253.33 | 253.33 | 1,918,700 |
14 Jan 2022 | 254.59 | 256.66 | 253.26 | 256.22 | 256.22 | 1,393,600 |
13 Jan 2022 | 257.21 | 260.11 | 256.30 | 257.67 | 257.67 | 1,658,500 |
12 Jan 2022 | 256.08 | 259.01 | 254.78 | 256.21 | 256.21 | 1,413,500 |
11 Jan 2022 | 256.55 | 257.39 | 252.14 | 255.54 | 255.54 | 2,018,300 |
10 Jan 2022 | 262.62 | 262.62 | 252.51 | 256.55 | 256.55 | 4,553,800 |
07 Jan 2022 | 262.69 | 266.61 | 262.04 | 263.99 | 263.99 | 1,646,000 |
06 Jan 2022 | 261.99 | 265.01 | 260.13 | 263.19 | 263.19 | 1,857,800 |
05 Jan 2022 | 265.00 | 266.79 | 261.86 | 262.13 | 262.13 | 2,437,600 |
04 Jan 2022 | 259.65 | 265.94 | 259.31 | 264.91 | 264.91 | 2,586,600 |
03 Jan 2022 | 259.80 | 261.69 | 256.96 | 258.55 | 258.55 | 1,752,400 |
31 Dec 2021 | 257.57 | 260.24 | 256.93 | 258.64 | 258.64 | 1,272,300 |
30 Dec 2021 | 257.89 | 260.21 | 257.50 | 258.56 | 258.56 | 1,785,300 |
29 Dec 2021 | 256.48 | 258.51 | 256.24 | 257.49 | 257.49 | 1,467,400 |
28 Dec 2021 | 256.02 | 258.36 | 255.48 | 256.44 | 256.44 | 1,342,400 |
27 Dec 2021 | 254.99 | 257.20 | 254.35 | 256.25 | 256.25 | 1,478,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |