Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 436 |
17 May 2022 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
16 May 2022 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
13 May 2022 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
13 May 2022 | 0.3 Dividend | |||||
12 May 2022 | 157.74 | 157.74 | 157.74 | 157.74 | 157.44 | - |
11 May 2022 | 159.18 | 159.18 | 159.18 | 159.18 | 158.88 | - |
10 May 2022 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
09 May 2022 | 161.92 | 161.92 | 161.92 | 161.92 | 161.61 | - |
06 May 2022 | 168.24 | 168.24 | 168.24 | 168.24 | 167.92 | - |
05 May 2022 | 169.16 | 169.16 | 169.16 | 169.16 | 168.84 | - |
04 May 2022 | 163.80 | 163.80 | 163.80 | 163.80 | 163.49 | - |
03 May 2022 | 169.08 | 169.08 | 169.08 | 169.08 | 168.76 | - |
02 May 2022 | 168.34 | 168.34 | 168.34 | 168.34 | 168.02 | - |
29 Apr 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 176.66 | 436 |
28 Apr 2022 | 171.82 | 171.82 | 171.82 | 171.82 | 171.49 | - |
27 Apr 2022 | 166.86 | 166.86 | 166.86 | 166.86 | 166.54 | - |
26 Apr 2022 | 169.74 | 169.74 | 169.74 | 169.74 | 169.42 | - |
25 Apr 2022 | 168.82 | 168.82 | 168.82 | 168.82 | 168.50 | - |
22 Apr 2022 | 168.82 | 168.82 | 168.82 | 168.82 | 168.50 | - |
21 Apr 2022 | 175.56 | 175.56 | 175.56 | 175.56 | 175.23 | - |
20 Apr 2022 | 173.56 | 173.56 | 173.56 | 173.56 | 173.23 | - |
19 Apr 2022 | 167.46 | 167.46 | 167.46 | 167.46 | 167.14 | - |
14 Apr 2022 | 160.36 | 161.72 | 160.36 | 161.72 | 161.41 | 155 |
13 Apr 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | - |
12 Apr 2022 | 148.38 | 148.38 | 148.38 | 148.38 | 148.10 | - |
11 Apr 2022 | 149.24 | 149.24 | 149.24 | 149.24 | 148.96 | - |
08 Apr 2022 | 151.22 | 151.22 | 151.22 | 151.22 | 150.93 | - |
07 Apr 2022 | 151.24 | 151.24 | 151.24 | 151.24 | 150.95 | - |
06 Apr 2022 | 159.40 | 159.40 | 159.40 | 159.40 | 159.10 | - |
05 Apr 2022 | 158.58 | 158.58 | 158.58 | 158.58 | 158.28 | - |
04 Apr 2022 | 156.88 | 156.88 | 156.88 | 156.88 | 156.58 | - |
01 Apr 2022 | 158.70 | 158.70 | 158.70 | 158.70 | 158.40 | - |
31 Mar 2022 | 157.92 | 157.92 | 157.92 | 157.92 | 157.62 | - |
30 Mar 2022 | 159.94 | 159.94 | 159.94 | 159.94 | 159.64 | - |
29 Mar 2022 | 156.04 | 156.04 | 156.04 | 156.04 | 155.74 | - |
28 Mar 2022 | 155.60 | 155.60 | 155.60 | 155.60 | 155.30 | - |
25 Mar 2022 | 155.96 | 155.96 | 155.96 | 155.96 | 155.66 | - |
24 Mar 2022 | 152.32 | 152.32 | 152.32 | 152.32 | 152.03 | - |
23 Mar 2022 | 154.26 | 154.26 | 154.26 | 154.26 | 153.97 | - |
22 Mar 2022 | 154.24 | 154.24 | 154.24 | 154.24 | 153.95 | - |
21 Mar 2022 | 153.78 | 153.78 | 153.78 | 153.78 | 153.49 | - |
18 Mar 2022 | 153.46 | 153.46 | 153.46 | 153.46 | 153.17 | - |
17 Mar 2022 | 155.82 | 155.82 | 155.82 | 155.82 | 155.52 | - |
16 Mar 2022 | 151.88 | 151.88 | 151.88 | 151.88 | 151.59 | - |
15 Mar 2022 | 146.34 | 146.34 | 146.34 | 146.34 | 146.06 | - |
14 Mar 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.22 | - |
11 Mar 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.22 | - |
10 Mar 2022 | 143.42 | 143.42 | 143.42 | 143.42 | 143.15 | - |
09 Mar 2022 | 140.00 | 145.26 | 140.00 | 145.26 | 144.98 | 150 |
08 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 132.75 | - |
07 Mar 2022 | 144.88 | 144.88 | 144.88 | 144.88 | 144.60 | - |
04 Mar 2022 | 148.94 | 148.94 | 148.94 | 148.94 | 148.66 | - |
03 Mar 2022 | 151.32 | 151.32 | 151.32 | 151.32 | 151.03 | - |
02 Mar 2022 | 147.82 | 147.82 | 147.82 | 147.82 | 147.54 | - |
01 Mar 2022 | 151.96 | 151.96 | 151.96 | 151.96 | 151.67 | - |
28 Feb 2022 | 152.88 | 152.88 | 152.88 | 152.88 | 152.59 | - |
25 Feb 2022 | 149.34 | 149.34 | 149.34 | 149.34 | 149.06 | - |
24 Feb 2022 | 145.96 | 145.96 | 145.96 | 145.96 | 145.68 | - |
23 Feb 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - |
22 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - |
21 Feb 2022 | 153.86 | 153.86 | 153.86 | 153.86 | 153.57 | - |
18 Feb 2022 | 156.86 | 156.86 | 156.86 | 156.86 | 156.56 | - |
17 Feb 2022 | 159.92 | 159.92 | 159.90 | 159.90 | 159.60 | 35 |
16 Feb 2022 | 158.90 | 158.90 | 158.90 | 158.90 | 158.60 | - |
15 Feb 2022 | 150.82 | 150.82 | 150.82 | 150.82 | 150.53 | - |
14 Feb 2022 | 149.34 | 149.34 | 149.34 | 149.34 | 149.06 | - |
11 Feb 2022 | 152.12 | 152.12 | 152.12 | 152.12 | 151.83 | - |
10 Feb 2022 | 151.36 | 151.36 | 151.36 | 151.36 | 151.07 | - |
09 Feb 2022 | 150.26 | 150.26 | 150.26 | 150.26 | 149.97 | - |
08 Feb 2022 | 145.04 | 145.04 | 145.04 | 145.04 | 144.76 | - |
07 Feb 2022 | 141.92 | 141.92 | 141.92 | 141.92 | 141.65 | - |
04 Feb 2022 | 141.60 | 141.60 | 141.60 | 141.60 | 141.33 | - |
03 Feb 2022 | 141.02 | 141.02 | 141.02 | 141.02 | 140.75 | - |
02 Feb 2022 | 144.24 | 144.24 | 144.24 | 144.24 | 143.97 | - |
01 Feb 2022 | 142.78 | 142.78 | 142.78 | 142.78 | 142.51 | - |
31 Jan 2022 | 142.54 | 142.54 | 141.70 | 141.70 | 141.43 | 20 |
28 Jan 2022 | 138.06 | 138.06 | 138.06 | 138.06 | 137.80 | - |
27 Jan 2022 | 139.72 | 139.72 | 139.72 | 139.72 | 139.45 | - |
26 Jan 2022 | 138.18 | 143.46 | 138.18 | 143.46 | 143.19 | 175 |
25 Jan 2022 | 136.36 | 136.36 | 136.36 | 136.36 | 136.10 | - |
24 Jan 2022 | 138.92 | 138.92 | 138.92 | 138.92 | 138.66 | - |
21 Jan 2022 | 137.58 | 137.58 | 137.58 | 137.58 | 137.32 | - |
20 Jan 2022 | 135.98 | 135.98 | 135.98 | 135.98 | 135.72 | - |
19 Jan 2022 | 139.52 | 139.52 | 139.52 | 139.52 | 139.25 | - |
18 Jan 2022 | 141.98 | 141.98 | 141.98 | 141.98 | 141.71 | - |
17 Jan 2022 | 141.90 | 141.90 | 141.90 | 141.90 | 141.63 | - |
14 Jan 2022 | 143.28 | 143.28 | 143.28 | 143.28 | 143.01 | - |
13 Jan 2022 | 143.36 | 143.36 | 143.36 | 143.36 | 143.09 | - |
12 Jan 2022 | 145.14 | 145.14 | 145.14 | 145.14 | 144.86 | - |
11 Jan 2022 | 142.56 | 142.56 | 142.56 | 142.56 | 142.29 | - |
10 Jan 2022 | 146.78 | 146.78 | 146.78 | 146.78 | 146.50 | - |
07 Jan 2022 | 145.94 | 145.94 | 145.94 | 145.94 | 145.66 | - |
06 Jan 2022 | 145.04 | 145.04 | 145.04 | 145.04 | 144.76 | - |
05 Jan 2022 | 148.04 | 148.04 | 148.04 | 148.04 | 147.76 | - |
04 Jan 2022 | 144.94 | 144.94 | 144.94 | 144.94 | 144.66 | - |
03 Jan 2022 | 145.08 | 145.08 | 145.08 | 145.08 | 144.80 | - |
30 Dec 2021 | 146.68 | 146.68 | 146.68 | 146.68 | 146.40 | - |
29 Dec 2021 | 147.20 | 147.20 | 147.20 | 147.20 | 146.92 | - |
28 Dec 2021 | 146.68 | 146.70 | 146.68 | 146.70 | 146.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |