Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
24 May 2022 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
23 May 2022 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
20 May 2022 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
19 May 2022 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
18 May 2022 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
17 May 2022 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
16 May 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
13 May 2022 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
12 May 2022 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
11 May 2022 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
10 May 2022 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
09 May 2022 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
06 May 2022 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
05 May 2022 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
04 May 2022 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
03 May 2022 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
02 May 2022 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
29 Apr 2022 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
28 Apr 2022 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
27 Apr 2022 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
26 Apr 2022 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
25 Apr 2022 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
22 Apr 2022 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
21 Apr 2022 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
20 Apr 2022 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
19 Apr 2022 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
18 Apr 2022 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
14 Apr 2022 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
13 Apr 2022 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
12 Apr 2022 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
11 Apr 2022 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
08 Apr 2022 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
07 Apr 2022 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
06 Apr 2022 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
05 Apr 2022 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
04 Apr 2022 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
01 Apr 2022 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
31 Mar 2022 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
30 Mar 2022 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
29 Mar 2022 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
28 Mar 2022 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
25 Mar 2022 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
24 Mar 2022 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
23 Mar 2022 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
22 Mar 2022 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
21 Mar 2022 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
18 Mar 2022 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
17 Mar 2022 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
16 Mar 2022 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
15 Mar 2022 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
14 Mar 2022 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
11 Mar 2022 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
10 Mar 2022 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
09 Mar 2022 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
08 Mar 2022 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
07 Mar 2022 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
04 Mar 2022 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
03 Mar 2022 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
02 Mar 2022 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
01 Mar 2022 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
28 Feb 2022 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
25 Feb 2022 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
24 Feb 2022 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
23 Feb 2022 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
22 Feb 2022 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
18 Feb 2022 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
17 Feb 2022 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
16 Feb 2022 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
15 Feb 2022 | 143.73 | 143.73 | 143.73 | 143.73 | 143.73 | - |
14 Feb 2022 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - |
11 Feb 2022 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
10 Feb 2022 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
09 Feb 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
08 Feb 2022 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
07 Feb 2022 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
04 Feb 2022 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
03 Feb 2022 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
02 Feb 2022 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
01 Feb 2022 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
31 Jan 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
28 Jan 2022 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
27 Jan 2022 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
26 Jan 2022 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
25 Jan 2022 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
24 Jan 2022 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
21 Jan 2022 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
20 Jan 2022 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
19 Jan 2022 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
18 Jan 2022 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
14 Jan 2022 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
13 Jan 2022 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | - |
12 Jan 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
11 Jan 2022 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
10 Jan 2022 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
07 Jan 2022 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
06 Jan 2022 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
05 Jan 2022 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
04 Jan 2022 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |