Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 126.11 | 127.60 | 126.11 | 126.96 | 126.96 | 69,959 |
26 May 2022 | 120.01 | 123.22 | 119.96 | 122.46 | 122.46 | 156,800 |
25 May 2022 | 116.00 | 118.27 | 115.80 | 117.57 | 117.57 | 291,400 |
24 May 2022 | 118.97 | 119.24 | 117.70 | 118.38 | 118.38 | 185,200 |
23 May 2022 | 117.71 | 120.05 | 117.19 | 119.21 | 119.21 | 151,900 |
20 May 2022 | 119.04 | 119.11 | 115.96 | 117.64 | 117.64 | 248,100 |
19 May 2022 | 118.87 | 121.76 | 118.19 | 120.85 | 120.85 | 251,300 |
18 May 2022 | 122.17 | 122.58 | 119.41 | 119.75 | 119.75 | 240,500 |
17 May 2022 | 124.25 | 125.29 | 122.68 | 125.25 | 125.25 | 192,600 |
16 May 2022 | 120.01 | 121.20 | 119.19 | 120.28 | 120.28 | 162,300 |
13 May 2022 | 118.62 | 122.09 | 118.47 | 121.03 | 121.03 | 295,300 |
12 May 2022 | 114.32 | 118.21 | 113.97 | 117.14 | 117.14 | 338,300 |
11 May 2022 | 119.15 | 121.30 | 117.42 | 117.50 | 117.50 | 289,200 |
10 May 2022 | 118.05 | 118.10 | 115.19 | 116.22 | 116.22 | 272,000 |
09 May 2022 | 115.90 | 116.44 | 113.26 | 113.79 | 113.79 | 438,000 |
06 May 2022 | 119.03 | 120.14 | 117.14 | 117.91 | 117.91 | 372,000 |
05 May 2022 | 126.17 | 126.26 | 119.60 | 121.24 | 121.24 | 316,300 |
04 May 2022 | 127.26 | 129.95 | 125.00 | 129.95 | 129.95 | 216,400 |
03 May 2022 | 127.05 | 127.10 | 125.54 | 126.00 | 126.00 | 177,400 |
02 May 2022 | 127.64 | 129.28 | 125.92 | 127.40 | 127.40 | 175,000 |
29 Apr 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 129.83 | 149,600 |
28 Apr 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 130.92 | 248,900 |
27 Apr 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 129.78 | 163,800 |
26 Apr 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 128.20 | 164,400 |
25 Apr 2022 | 131.99 | 132.97 | 130.27 | 132.50 | 132.50 | 390,100 |
22 Apr 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 135.50 | 229,700 |
22 Apr 2022 | 1.544 Dividend | |||||
21 Apr 2022 | 142.61 | 143.39 | 138.87 | 139.27 | 137.73 | 126,600 |
20 Apr 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 137.97 | 157,000 |
19 Apr 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 136.87 | 208,200 |
18 Apr 2022 | 138.10 | 138.10 | 136.56 | 136.56 | 135.05 | 128,800 |
14 Apr 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 136.57 | 448,900 |
13 Apr 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 136.52 | 264,900 |
12 Apr 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 137.39 | 186,800 |
11 Apr 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 132.53 | 164,600 |
08 Apr 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 134.84 | 214,600 |
07 Apr 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 135.58 | 179,500 |
06 Apr 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 137.13 | 159,800 |
05 Apr 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142.32 | 139,200 |
04 Apr 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 144.61 | 151,000 |
01 Apr 2022 | 143.72 | 144.35 | 142.54 | 143.23 | 141.64 | 247,700 |
31 Mar 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 141.00 | 105,900 |
30 Mar 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 145.17 | 106,700 |
29 Mar 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 147.15 | 210,000 |
28 Mar 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 139.59 | 154,100 |
25 Mar 2022 | 140.43 | 140.85 | 137.22 | 138.18 | 136.65 | 114,200 |
24 Mar 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 136.47 | 117,400 |
23 Mar 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 135.36 | 121,200 |
22 Mar 2022 | 141.23 | 142.53 | 140.93 | 141.53 | 139.96 | 263,500 |
21 Mar 2022 | 140.63 | 140.77 | 138.06 | 139.24 | 137.70 | 118,800 |
18 Mar 2022 | 138.53 | 143.17 | 138.20 | 143.16 | 141.57 | 261,400 |
17 Mar 2022 | 139.07 | 140.98 | 138.45 | 140.32 | 138.76 | 301,700 |
16 Mar 2022 | 136.49 | 141.71 | 136.04 | 139.67 | 138.12 | 283,700 |
15 Mar 2022 | 129.13 | 130.32 | 127.65 | 129.86 | 128.42 | 253,600 |
14 Mar 2022 | 131.13 | 132.34 | 127.85 | 128.65 | 127.22 | 433,100 |
11 Mar 2022 | 132.89 | 133.04 | 127.76 | 127.93 | 126.51 | 295,600 |
10 Mar 2022 | 128.72 | 131.24 | 128.35 | 130.36 | 128.91 | 426,600 |
09 Mar 2022 | 131.82 | 135.51 | 130.60 | 133.45 | 131.97 | 494,500 |
08 Mar 2022 | 121.80 | 126.78 | 119.81 | 123.14 | 121.77 | 698,500 |
07 Mar 2022 | 127.28 | 127.81 | 119.50 | 121.12 | 119.78 | 543,000 |
04 Mar 2022 | 129.79 | 130.07 | 125.08 | 126.98 | 125.57 | 270,400 |
03 Mar 2022 | 141.02 | 141.12 | 135.00 | 135.54 | 134.04 | 209,600 |
02 Mar 2022 | 141.36 | 143.11 | 140.90 | 141.68 | 140.11 | 224,400 |
01 Mar 2022 | 143.52 | 143.76 | 136.87 | 138.57 | 137.03 | 247,100 |
28 Feb 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 144.13 | 160,200 |
25 Feb 2022 | 147.58 | 151.29 | 147.43 | 151.27 | 149.59 | 137,700 |
24 Feb 2022 | 141.52 | 146.75 | 141.00 | 145.53 | 143.92 | 345,400 |
23 Feb 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 147.75 | 226,900 |
22 Feb 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 149.74 | 131,200 |
18 Feb 2022 | 156.49 | 156.99 | 154.43 | 155.54 | 153.82 | 99,300 |
17 Feb 2022 | 154.99 | 155.85 | 153.54 | 154.19 | 152.48 | 147,500 |
16 Feb 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 155.80 | 115,100 |
15 Feb 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 155.97 | 126,400 |
14 Feb 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 149.19 | 115,500 |
11 Feb 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 150.80 | 159,200 |
10 Feb 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 159.27 | 145,900 |
09 Feb 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 162.81 | 141,800 |
08 Feb 2022 | 161.43 | 162.35 | 160.48 | 162.16 | 160.36 | 105,500 |
07 Feb 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 162.23 | 136,700 |
04 Feb 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 161.03 | 93,100 |
03 Feb 2022 | 163.76 | 163.76 | 161.26 | 161.89 | 160.10 | 132,300 |
02 Feb 2022 | 166.45 | 166.73 | 164.40 | 165.10 | 163.27 | 142,200 |
01 Feb 2022 | 165.22 | 166.02 | 163.53 | 165.94 | 164.10 | 197,200 |
31 Jan 2022 | 158.55 | 163.83 | 158.29 | 163.40 | 161.59 | 214,800 |
28 Jan 2022 | 157.63 | 160.86 | 156.15 | 160.86 | 159.08 | 182,600 |
27 Jan 2022 | 153.41 | 160.25 | 152.32 | 160.23 | 158.45 | 208,300 |
26 Jan 2022 | 154.87 | 155.80 | 151.85 | 152.51 | 150.82 | 197,000 |
25 Jan 2022 | 150.93 | 152.63 | 149.17 | 151.76 | 150.08 | 147,900 |
24 Jan 2022 | 152.46 | 153.38 | 147.55 | 153.38 | 151.68 | 233,700 |
21 Jan 2022 | 157.33 | 159.01 | 156.08 | 156.92 | 155.18 | 176,500 |
20 Jan 2022 | 158.67 | 160.52 | 157.18 | 157.95 | 156.20 | 178,100 |
19 Jan 2022 | 158.28 | 159.68 | 157.72 | 158.35 | 156.59 | 423,800 |
18 Jan 2022 | 153.43 | 154.75 | 152.04 | 152.50 | 150.81 | 179,700 |
14 Jan 2022 | 154.76 | 155.71 | 154.00 | 155.11 | 153.39 | 144,900 |
13 Jan 2022 | 159.89 | 159.89 | 156.97 | 157.31 | 155.57 | 182,000 |
12 Jan 2022 | 161.97 | 162.91 | 161.50 | 162.03 | 160.23 | 153,000 |
11 Jan 2022 | 160.39 | 162.35 | 159.64 | 162.35 | 160.55 | 105,600 |
10 Jan 2022 | 160.51 | 161.05 | 158.52 | 161.05 | 159.26 | 115,900 |
07 Jan 2022 | 163.54 | 163.79 | 161.48 | 162.95 | 161.14 | 127,900 |
06 Jan 2022 | 165.03 | 165.84 | 163.21 | 163.51 | 161.70 | 330,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |