Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 404.01 | 407.75 | 398.89 | 406.76 | 406.76 | 2,337,511 |
20 May 2022 | 401.39 | 406.24 | 385.62 | 399.09 | 399.09 | 3,430,800 |
19 May 2022 | 399.01 | 403.04 | 391.57 | 394.38 | 394.38 | 2,797,200 |
18 May 2022 | 404.38 | 411.66 | 396.11 | 397.88 | 397.88 | 2,915,900 |
17 May 2022 | 413.08 | 416.72 | 403.54 | 409.65 | 409.65 | 2,614,700 |
16 May 2022 | 399.74 | 407.17 | 396.60 | 402.86 | 402.86 | 2,645,200 |
13 May 2022 | 396.47 | 408.97 | 393.94 | 405.45 | 405.45 | 3,379,300 |
12 May 2022 | 373.40 | 390.13 | 370.27 | 388.49 | 388.49 | 4,048,200 |
11 May 2022 | 389.99 | 409.99 | 377.81 | 379.33 | 379.33 | 3,822,000 |
10 May 2022 | 385.72 | 400.83 | 374.78 | 393.03 | 393.03 | 5,334,400 |
09 May 2022 | 381.95 | 389.63 | 374.86 | 376.91 | 376.91 | 4,324,900 |
06 May 2022 | 395.00 | 401.26 | 382.82 | 391.01 | 391.01 | 3,522,200 |
05 May 2022 | 415.55 | 417.99 | 395.71 | 400.51 | 400.51 | 3,507,700 |
04 May 2022 | 407.29 | 424.23 | 395.05 | 423.35 | 423.35 | 3,330,400 |
03 May 2022 | 406.59 | 413.93 | 403.50 | 407.58 | 407.58 | 2,196,100 |
02 May 2022 | 397.13 | 407.98 | 394.04 | 407.29 | 407.29 | 3,010,000 |
29 Apr 2022 | 407.47 | 413.00 | 394.64 | 395.95 | 395.95 | 3,031,900 |
28 Apr 2022 | 406.13 | 414.27 | 398.49 | 410.53 | 410.53 | 2,593,900 |
27 Apr 2022 | 401.44 | 412.46 | 396.81 | 397.90 | 397.90 | 3,080,700 |
26 Apr 2022 | 410.17 | 411.61 | 397.47 | 399.12 | 399.12 | 2,820,100 |
25 Apr 2022 | 405.70 | 414.08 | 401.67 | 413.95 | 413.95 | 3,368,800 |
22 Apr 2022 | 420.71 | 424.33 | 408.02 | 408.67 | 408.67 | 3,198,800 |
21 Apr 2022 | 432.69 | 438.94 | 416.36 | 417.48 | 417.48 | 2,390,100 |
20 Apr 2022 | 440.59 | 442.44 | 427.20 | 428.11 | 428.11 | 2,094,400 |
19 Apr 2022 | 422.02 | 437.49 | 420.64 | 436.40 | 436.40 | 1,962,700 |
18 Apr 2022 | 419.40 | 429.69 | 418.73 | 425.47 | 425.47 | 2,594,700 |
14 Apr 2022 | 435.86 | 435.95 | 420.03 | 420.44 | 420.44 | 2,597,000 |
13 Apr 2022 | 427.30 | 433.52 | 425.67 | 431.67 | 431.67 | 3,078,900 |
12 Apr 2022 | 442.69 | 444.44 | 425.16 | 426.77 | 426.77 | 2,199,000 |
11 Apr 2022 | 438.81 | 440.00 | 429.74 | 434.44 | 434.44 | 2,932,100 |
08 Apr 2022 | 449.95 | 454.41 | 443.37 | 445.34 | 445.34 | 2,260,700 |
07 Apr 2022 | 444.09 | 455.92 | 440.76 | 452.72 | 452.72 | 2,757,800 |
06 Apr 2022 | 448.24 | 450.01 | 439.57 | 444.33 | 444.33 | 3,824,900 |
05 Apr 2022 | 469.32 | 471.76 | 455.07 | 458.58 | 458.58 | 2,481,900 |
04 Apr 2022 | 461.04 | 473.49 | 460.61 | 468.81 | 468.81 | 2,974,500 |
01 Apr 2022 | 455.00 | 461.55 | 450.96 | 458.19 | 458.19 | 2,718,400 |
31 Mar 2022 | 461.59 | 465.43 | 455.43 | 455.62 | 455.62 | 4,141,300 |
30 Mar 2022 | 461.52 | 466.77 | 456.84 | 460.06 | 460.06 | 3,889,200 |
29 Mar 2022 | 459.16 | 467.80 | 452.44 | 466.33 | 466.33 | 4,323,800 |
28 Mar 2022 | 433.42 | 450.32 | 433.15 | 450.01 | 450.01 | 4,472,600 |
25 Mar 2022 | 435.44 | 438.62 | 426.00 | 431.62 | 431.62 | 3,283,600 |
24 Mar 2022 | 426.08 | 432.21 | 421.49 | 432.14 | 432.14 | 5,544,300 |
23 Mar 2022 | 437.51 | 437.98 | 416.47 | 422.90 | 422.90 | 13,979,800 |
22 Mar 2022 | 453.50 | 471.98 | 450.69 | 466.45 | 466.45 | 5,377,000 |
21 Mar 2022 | 451.42 | 459.58 | 445.95 | 453.59 | 453.59 | 3,704,200 |
18 Mar 2022 | 439.20 | 453.74 | 435.79 | 453.33 | 453.33 | 5,898,100 |
17 Mar 2022 | 441.26 | 446.82 | 436.51 | 444.36 | 444.36 | 3,556,700 |
16 Mar 2022 | 431.74 | 442.52 | 424.35 | 442.36 | 442.36 | 4,141,200 |
15 Mar 2022 | 415.97 | 422.96 | 413.17 | 421.66 | 421.66 | 3,201,700 |
14 Mar 2022 | 413.36 | 422.38 | 407.94 | 411.50 | 411.50 | 3,731,400 |
11 Mar 2022 | 439.66 | 440.61 | 415.43 | 416.38 | 416.38 | 4,434,500 |
10 Mar 2022 | 444.68 | 447.65 | 433.01 | 438.95 | 438.95 | 2,722,300 |
09 Mar 2022 | 443.80 | 453.11 | 438.93 | 450.87 | 450.87 | 2,905,700 |
08 Mar 2022 | 432.51 | 443.80 | 421.36 | 431.53 | 431.53 | 3,734,800 |
07 Mar 2022 | 456.22 | 457.68 | 437.18 | 437.97 | 437.97 | 3,676,100 |
04 Mar 2022 | 455.49 | 463.52 | 447.00 | 452.13 | 452.13 | 2,751,600 |
03 Mar 2022 | 475.83 | 476.05 | 455.45 | 459.08 | 459.08 | 2,906,300 |
02 Mar 2022 | 471.94 | 477.49 | 466.04 | 471.18 | 471.18 | 2,948,500 |
01 Mar 2022 | 468.00 | 479.21 | 462.92 | 466.68 | 466.68 | 3,352,800 |
28 Feb 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 467.68 | 3,302,300 |
25 Feb 2022 | 465.39 | 468.52 | 456.02 | 465.54 | 465.54 | 2,869,700 |
24 Feb 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 463.82 | 6,448,800 |
23 Feb 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 429.45 | 4,263,000 |
22 Feb 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 438.40 | 4,287,600 |
18 Feb 2022 | 458.69 | 459.30 | 441.77 | 442.56 | 442.56 | 5,194,200 |
17 Feb 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 457.71 | 4,021,100 |
16 Feb 2022 | 476.49 | 480.21 | 467.27 | 477.70 | 477.70 | 3,750,500 |
15 Feb 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 479.50 | 3,743,100 |
14 Feb 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 474.01 | 3,372,100 |
11 Feb 2022 | 497.92 | 499.93 | 472.90 | 473.97 | 473.97 | 5,027,000 |
10 Feb 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 495.02 | 4,735,800 |
09 Feb 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 521.75 | 2,542,200 |
08 Feb 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 511.31 | 3,205,500 |
07 Feb 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 507.10 | 3,120,500 |
04 Feb 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 513.54 | 2,583,700 |
03 Feb 2022 | 522.87 | 525.18 | 508.75 | 510.83 | 510.83 | 3,058,700 |
02 Feb 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 533.09 | 2,494,100 |
01 Feb 2022 | 536.00 | 538.77 | 527.72 | 535.98 | 535.98 | 2,307,400 |
31 Jan 2022 | 518.98 | 534.94 | 514.39 | 534.30 | 534.30 | 3,995,100 |
28 Jan 2022 | 494.09 | 519.00 | 480.62 | 518.16 | 518.16 | 4,339,000 |
27 Jan 2022 | 508.94 | 513.23 | 485.62 | 493.05 | 493.05 | 5,865,400 |
26 Jan 2022 | 514.00 | 520.49 | 494.22 | 500.81 | 500.81 | 4,449,500 |
25 Jan 2022 | 505.51 | 514.26 | 500.01 | 502.72 | 502.72 | 4,051,500 |
24 Jan 2022 | 491.07 | 520.43 | 483.31 | 519.66 | 519.66 | 7,538,000 |
21 Jan 2022 | 508.50 | 513.86 | 499.27 | 499.91 | 499.91 | 4,276,100 |
20 Jan 2022 | 522.38 | 532.03 | 509.64 | 510.85 | 510.85 | 3,208,100 |
19 Jan 2022 | 516.48 | 528.92 | 515.30 | 516.58 | 516.58 | 2,985,900 |
18 Jan 2022 | 510.39 | 519.39 | 504.98 | 513.34 | 513.34 | 3,461,000 |
14 Jan 2022 | 514.49 | 522.57 | 511.27 | 520.60 | 520.60 | 2,659,800 |
13 Jan 2022 | 532.22 | 535.27 | 516.32 | 516.90 | 516.90 | 3,406,500 |
12 Jan 2022 | 533.09 | 541.59 | 529.28 | 532.37 | 532.37 | 2,901,800 |
11 Jan 2022 | 525.55 | 535.18 | 520.98 | 529.89 | 529.89 | 3,422,200 |
10 Jan 2022 | 500.00 | 526.58 | 497.01 | 525.83 | 525.83 | 5,429,700 |
07 Jan 2022 | 513.66 | 520.42 | 504.00 | 510.70 | 510.70 | 3,605,400 |
06 Jan 2022 | 510.00 | 526.31 | 508.20 | 514.12 | 514.12 | 3,913,600 |
05 Jan 2022 | 535.00 | 538.75 | 514.00 | 514.43 | 514.43 | 7,394,800 |
04 Jan 2022 | 563.90 | 564.30 | 541.31 | 554.00 | 554.00 | 4,344,800 |
03 Jan 2022 | 566.65 | 575.00 | 553.27 | 564.37 | 564.37 | 2,862,700 |
31 Dec 2021 | 570.00 | 570.17 | 565.07 | 567.06 | 567.06 | 1,581,400 |
30 Dec 2021 | 570.57 | 578.99 | 566.04 | 570.53 | 570.53 | 1,564,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |