Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 133.60 | 138.60 | 133.60 | 138.60 | 138.60 | 57 |
26 May 2022 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 5 |
25 May 2022 | 131.60 | 131.60 | 130.60 | 130.60 | 130.60 | 6 |
24 May 2022 | 131.00 | 131.00 | 128.82 | 129.98 | 129.98 | 93 |
23 May 2022 | 131.00 | 133.34 | 130.04 | 133.34 | 133.34 | 158 |
20 May 2022 | 131.50 | 131.72 | 127.30 | 127.30 | 127.30 | 160 |
19 May 2022 | 133.50 | 133.50 | 129.80 | 129.80 | 129.80 | 106 |
18 May 2022 | 141.20 | 141.26 | 134.22 | 134.54 | 134.54 | 283 |
17 May 2022 | 140.50 | 140.50 | 140.10 | 140.10 | 140.10 | 12 |
16 May 2022 | 141.00 | 141.00 | 139.78 | 139.78 | 139.78 | 289 |
13 May 2022 | 139.20 | 140.52 | 138.68 | 140.50 | 140.50 | 1,314 |
12 May 2022 | 138.60 | 140.10 | 136.28 | 136.28 | 136.28 | 263 |
11 May 2022 | 147.20 | 147.58 | 141.70 | 141.70 | 141.70 | 160 |
10 May 2022 | 145.50 | 146.66 | 145.50 | 145.58 | 145.58 | 127 |
09 May 2022 | 148.00 | 148.00 | 145.50 | 145.50 | 145.50 | 180 |
06 May 2022 | 150.00 | 150.00 | 148.14 | 148.14 | 148.14 | 64 |
06 May 2022 | 0.23 Dividend | |||||
05 May 2022 | 156.06 | 156.06 | 149.10 | 149.10 | 148.87 | 104 |
04 May 2022 | 152.02 | 154.46 | 151.54 | 154.46 | 154.22 | 42 |
03 May 2022 | 150.50 | 150.50 | 150.04 | 150.04 | 149.81 | 50 |
02 May 2022 | 150.80 | 150.80 | 148.12 | 148.12 | 147.89 | 74 |
29 Apr 2022 | 152.50 | 156.18 | 150.50 | 150.50 | 150.27 | 54 |
28 Apr 2022 | 150.50 | 155.66 | 150.50 | 155.66 | 155.42 | 184 |
27 Apr 2022 | 147.50 | 150.06 | 147.50 | 150.06 | 149.83 | 72 |
26 Apr 2022 | 151.76 | 151.76 | 149.68 | 149.68 | 149.45 | 1 |
25 Apr 2022 | 149.80 | 149.80 | 149.80 | 149.80 | 149.57 | - |
22 Apr 2022 | 153.00 | 153.00 | 149.80 | 149.80 | 149.57 | 51 |
21 Apr 2022 | 155.00 | 157.86 | 153.82 | 153.82 | 153.58 | 89 |
20 Apr 2022 | 154.00 | 154.52 | 153.82 | 153.82 | 153.58 | 446 |
19 Apr 2022 | 154.00 | 154.00 | 152.96 | 152.96 | 152.72 | 80 |
14 Apr 2022 | 156.80 | 156.80 | 154.00 | 154.00 | 153.76 | 20 |
13 Apr 2022 | 156.40 | 156.40 | 155.72 | 155.72 | 155.48 | 1 |
12 Apr 2022 | 151.50 | 154.46 | 151.50 | 154.46 | 154.22 | 33 |
11 Apr 2022 | 155.00 | 155.00 | 153.68 | 153.68 | 153.44 | 26 |
08 Apr 2022 | 158.42 | 158.42 | 158.42 | 158.42 | 158.18 | - |
07 Apr 2022 | 156.50 | 158.88 | 156.50 | 158.88 | 158.63 | 39 |
06 Apr 2022 | 160.50 | 161.08 | 157.22 | 157.22 | 156.98 | 128 |
05 Apr 2022 | 162.98 | 162.98 | 162.00 | 162.00 | 161.75 | 407 |
04 Apr 2022 | 158.02 | 161.80 | 158.02 | 161.54 | 161.29 | 225 |
01 Apr 2022 | 158.00 | 158.44 | 156.80 | 157.56 | 157.32 | 190 |
31 Mar 2022 | 160.00 | 160.40 | 158.64 | 159.32 | 159.07 | 444 |
30 Mar 2022 | 161.00 | 161.00 | 159.50 | 159.90 | 159.65 | 62 |
29 Mar 2022 | 159.88 | 160.84 | 159.06 | 160.84 | 160.59 | 282 |
28 Mar 2022 | 158.50 | 158.50 | 156.00 | 157.92 | 157.68 | 467 |
25 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.26 | 31 |
24 Mar 2022 | 155.50 | 155.96 | 155.50 | 155.96 | 155.72 | 170 |
23 Mar 2022 | 153.00 | 156.02 | 153.00 | 156.02 | 155.78 | 541 |
22 Mar 2022 | 150.00 | 153.08 | 150.00 | 153.08 | 152.84 | 1,021 |
21 Mar 2022 | 148.00 | 149.04 | 147.80 | 149.04 | 148.81 | 181 |
18 Mar 2022 | 143.90 | 146.84 | 143.90 | 146.84 | 146.61 | 36 |
17 Mar 2022 | 145.00 | 145.00 | 143.46 | 143.80 | 143.58 | 491 |
16 Mar 2022 | 143.00 | 143.88 | 142.86 | 142.86 | 142.64 | 357 |
15 Mar 2022 | 137.70 | 140.40 | 135.52 | 140.30 | 140.08 | 537 |
14 Mar 2022 | 142.48 | 142.48 | 137.56 | 137.90 | 137.69 | 660 |
11 Mar 2022 | 144.30 | 145.88 | 142.60 | 142.60 | 142.38 | 194 |
10 Mar 2022 | 147.50 | 147.50 | 143.78 | 143.78 | 143.56 | 222 |
09 Mar 2022 | 145.10 | 146.22 | 145.10 | 146.22 | 145.99 | 101 |
08 Mar 2022 | 145.00 | 148.24 | 145.00 | 148.24 | 148.01 | 213 |
07 Mar 2022 | 147.20 | 149.36 | 147.20 | 149.36 | 149.13 | 122 |
04 Mar 2022 | 149.98 | 150.38 | 148.88 | 148.88 | 148.65 | 149 |
03 Mar 2022 | 150.00 | 150.60 | 149.74 | 150.38 | 150.15 | 138 |
02 Mar 2022 | 147.10 | 150.02 | 147.10 | 150.02 | 149.79 | 345 |
01 Mar 2022 | 147.50 | 148.76 | 146.50 | 146.50 | 146.27 | 810 |
28 Feb 2022 | 144.30 | 146.24 | 144.30 | 146.24 | 146.01 | 160 |
25 Feb 2022 | 144.50 | 146.22 | 144.00 | 145.74 | 145.52 | 228 |
24 Feb 2022 | 135.16 | 142.10 | 135.16 | 141.00 | 140.78 | 771 |
23 Feb 2022 | 145.80 | 146.34 | 141.60 | 141.60 | 141.38 | 337 |
22 Feb 2022 | 143.52 | 146.54 | 143.46 | 143.68 | 143.46 | 1,493 |
21 Feb 2022 | 147.70 | 147.70 | 138.80 | 140.00 | 139.78 | 278 |
18 Feb 2022 | 149.50 | 149.78 | 147.52 | 147.52 | 147.29 | 322 |
17 Feb 2022 | 150.50 | 151.10 | 150.50 | 150.86 | 150.63 | 43 |
16 Feb 2022 | 152.58 | 152.58 | 150.00 | 150.00 | 149.77 | 122 |
15 Feb 2022 | 149.00 | 151.54 | 149.00 | 151.22 | 150.99 | 416 |
14 Feb 2022 | 147.16 | 147.84 | 146.98 | 147.84 | 147.61 | 185 |
11 Feb 2022 | 150.22 | 151.16 | 150.22 | 150.94 | 150.71 | 920 |
10 Feb 2022 | 154.00 | 154.48 | 152.86 | 152.86 | 152.62 | 150 |
09 Feb 2022 | 153.70 | 154.42 | 153.52 | 154.20 | 153.96 | 132 |
08 Feb 2022 | 150.50 | 152.80 | 150.50 | 152.80 | 152.56 | 20 |
07 Feb 2022 | 151.20 | 151.76 | 150.32 | 151.76 | 151.53 | 456 |
04 Feb 2022 | 152.50 | 152.50 | 149.98 | 149.98 | 149.75 | 23 |
04 Feb 2022 | 0.22 Dividend | |||||
03 Feb 2022 | 153.50 | 154.42 | 151.00 | 151.00 | 150.55 | 361 |
02 Feb 2022 | 155.00 | 155.00 | 154.00 | 154.38 | 153.92 | 522 |
01 Feb 2022 | 155.50 | 155.98 | 154.98 | 155.00 | 154.54 | 174 |
31 Jan 2022 | 153.40 | 154.90 | 152.52 | 154.90 | 154.44 | 357 |
28 Jan 2022 | 150.68 | 151.56 | 148.32 | 151.56 | 151.11 | 478 |
27 Jan 2022 | 140.02 | 145.80 | 140.02 | 142.22 | 141.79 | 204 |
26 Jan 2022 | 142.28 | 145.02 | 142.28 | 144.54 | 144.11 | 498 |
25 Jan 2022 | 141.96 | 141.96 | 139.52 | 140.50 | 140.08 | 377 |
24 Jan 2022 | 143.86 | 143.86 | 137.40 | 138.50 | 138.08 | 918 |
21 Jan 2022 | 143.00 | 145.40 | 143.00 | 144.62 | 144.19 | 365 |
20 Jan 2022 | 146.80 | 149.18 | 145.66 | 145.66 | 145.22 | 97 |
19 Jan 2022 | 148.50 | 150.12 | 147.00 | 147.68 | 147.24 | 54 |
18 Jan 2022 | 151.00 | 151.00 | 149.16 | 150.54 | 150.09 | 185 |
17 Jan 2022 | 151.60 | 151.90 | 151.60 | 151.60 | 151.15 | 43 |
14 Jan 2022 | 150.20 | 150.98 | 149.12 | 150.98 | 150.53 | 138 |
13 Jan 2022 | 153.00 | 153.10 | 151.42 | 151.42 | 150.97 | 202 |
12 Jan 2022 | 154.70 | 155.06 | 153.54 | 154.70 | 154.24 | 287 |
11 Jan 2022 | 152.00 | 153.70 | 152.00 | 153.70 | 153.24 | 242 |
10 Jan 2022 | 152.50 | 152.50 | 148.98 | 151.64 | 151.19 | 166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |