Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 200 |
18 May 2022 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
17 May 2022 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
16 May 2022 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
13 May 2022 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
13 May 2022 | 0.3 Dividend | |||||
12 May 2022 | 158.68 | 158.68 | 158.68 | 158.68 | 158.38 | - |
11 May 2022 | 159.20 | 159.20 | 159.20 | 159.20 | 158.90 | - |
10 May 2022 | 156.30 | 156.30 | 156.30 | 156.30 | 156.00 | - |
09 May 2022 | 162.94 | 162.94 | 162.94 | 162.94 | 162.63 | - |
06 May 2022 | 169.16 | 169.16 | 167.34 | 167.74 | 167.42 | 200 |
05 May 2022 | 169.94 | 169.94 | 169.94 | 169.94 | 169.62 | - |
04 May 2022 | 165.62 | 165.62 | 165.62 | 165.62 | 165.31 | - |
03 May 2022 | 170.30 | 170.30 | 170.30 | 170.30 | 169.98 | - |
02 May 2022 | 170.30 | 170.30 | 170.30 | 170.30 | 169.98 | - |
29 Apr 2022 | 174.22 | 174.22 | 174.22 | 174.22 | 173.89 | - |
28 Apr 2022 | 171.82 | 171.82 | 171.82 | 171.82 | 171.50 | - |
27 Apr 2022 | 168.18 | 168.18 | 168.18 | 168.18 | 167.86 | - |
26 Apr 2022 | 169.78 | 169.78 | 169.78 | 169.78 | 169.46 | - |
25 Apr 2022 | 169.84 | 169.84 | 169.84 | 169.84 | 169.52 | - |
22 Apr 2022 | 169.84 | 169.84 | 169.84 | 169.84 | 169.52 | - |
21 Apr 2022 | 175.58 | 175.58 | 175.58 | 175.58 | 175.25 | - |
20 Apr 2022 | 173.56 | 173.56 | 173.56 | 173.56 | 173.23 | - |
19 Apr 2022 | 168.02 | 168.02 | 168.02 | 168.02 | 167.70 | - |
14 Apr 2022 | 160.68 | 166.68 | 160.68 | 166.68 | 166.36 | 400 |
13 Apr 2022 | 151.20 | 151.20 | 151.20 | 151.20 | 150.91 | - |
12 Apr 2022 | 149.24 | 149.24 | 149.24 | 149.24 | 148.96 | - |
11 Apr 2022 | 150.38 | 150.38 | 150.38 | 150.38 | 150.10 | - |
08 Apr 2022 | 152.08 | 152.08 | 152.08 | 152.08 | 151.79 | - |
07 Apr 2022 | 152.16 | 152.16 | 152.16 | 152.16 | 151.87 | - |
06 Apr 2022 | 159.40 | 159.40 | 159.40 | 159.40 | 159.10 | - |
05 Apr 2022 | 158.62 | 158.62 | 158.62 | 158.62 | 158.32 | - |
04 Apr 2022 | 158.38 | 158.38 | 158.38 | 158.38 | 158.08 | - |
01 Apr 2022 | 158.80 | 158.80 | 158.80 | 158.80 | 158.50 | - |
31 Mar 2022 | 158.80 | 158.80 | 158.80 | 158.80 | 158.50 | - |
30 Mar 2022 | 159.96 | 159.96 | 159.96 | 159.96 | 159.66 | - |
29 Mar 2022 | 156.04 | 156.04 | 156.04 | 156.04 | 155.74 | - |
28 Mar 2022 | 155.96 | 155.96 | 155.96 | 155.96 | 155.67 | - |
25 Mar 2022 | 155.96 | 155.96 | 155.96 | 155.96 | 155.67 | - |
24 Mar 2022 | 153.48 | 153.48 | 153.48 | 153.48 | 153.19 | - |
23 Mar 2022 | 155.16 | 155.16 | 155.16 | 155.16 | 154.87 | - |
22 Mar 2022 | 155.16 | 155.16 | 155.16 | 155.16 | 154.87 | - |
21 Mar 2022 | 155.18 | 155.18 | 155.18 | 155.18 | 154.89 | - |
18 Mar 2022 | 155.24 | 155.24 | 155.24 | 155.24 | 154.95 | - |
17 Mar 2022 | 155.86 | 155.86 | 155.86 | 155.86 | 155.57 | - |
16 Mar 2022 | 151.92 | 151.92 | 151.92 | 151.92 | 151.63 | - |
15 Mar 2022 | 147.80 | 147.80 | 147.80 | 147.80 | 147.52 | - |
14 Mar 2022 | 148.44 | 148.44 | 148.44 | 148.44 | 148.16 | - |
11 Mar 2022 | 147.40 | 147.40 | 147.40 | 147.40 | 147.12 | - |
10 Mar 2022 | 143.30 | 143.30 | 143.30 | 143.30 | 143.03 | - |
09 Mar 2022 | 140.24 | 140.24 | 140.24 | 140.24 | 139.97 | - |
08 Mar 2022 | 135.50 | 135.50 | 135.50 | 135.50 | 135.24 | - |
07 Mar 2022 | 145.68 | 145.68 | 145.68 | 145.68 | 145.40 | - |
04 Mar 2022 | 150.20 | 150.20 | 150.20 | 150.20 | 149.92 | - |
03 Mar 2022 | 151.30 | 151.30 | 151.30 | 151.30 | 151.01 | - |
02 Mar 2022 | 149.24 | 149.24 | 149.24 | 149.24 | 148.96 | - |
01 Mar 2022 | 152.94 | 152.94 | 152.94 | 152.94 | 152.65 | - |
28 Feb 2022 | 153.72 | 153.72 | 153.72 | 153.72 | 153.43 | - |
25 Feb 2022 | 149.66 | 149.66 | 149.66 | 149.66 | 149.38 | - |
24 Feb 2022 | 147.56 | 147.56 | 147.56 | 147.56 | 147.28 | - |
23 Feb 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - |
22 Feb 2022 | 147.00 | 152.68 | 147.00 | 152.68 | 152.39 | 7 |
21 Feb 2022 | 155.20 | 155.20 | 153.60 | 153.60 | 153.31 | 60 |
18 Feb 2022 | 157.78 | 157.78 | 157.78 | 157.78 | 157.48 | - |
17 Feb 2022 | 159.92 | 159.92 | 159.92 | 159.92 | 159.62 | - |
16 Feb 2022 | 158.92 | 158.92 | 158.92 | 158.92 | 158.62 | - |
15 Feb 2022 | 150.90 | 150.90 | 150.90 | 150.90 | 150.61 | - |
14 Feb 2022 | 150.46 | 150.46 | 150.46 | 150.46 | 150.18 | - |
11 Feb 2022 | 152.06 | 152.06 | 152.06 | 152.06 | 151.77 | - |
10 Feb 2022 | 151.36 | 151.36 | 151.36 | 151.36 | 151.07 | - |
09 Feb 2022 | 150.28 | 150.28 | 150.28 | 150.28 | 150.00 | - |
08 Feb 2022 | 145.00 | 146.82 | 145.00 | 146.82 | 146.54 | 100 |
07 Feb 2022 | 142.70 | 142.70 | 142.70 | 142.70 | 142.43 | - |
04 Feb 2022 | 142.70 | 142.70 | 142.70 | 142.70 | 142.43 | - |
03 Feb 2022 | 142.70 | 142.70 | 142.70 | 142.70 | 142.43 | - |
02 Feb 2022 | 144.28 | 144.28 | 144.28 | 144.28 | 144.01 | - |
01 Feb 2022 | 142.74 | 142.74 | 142.74 | 142.74 | 142.47 | - |
31 Jan 2022 | 142.54 | 142.54 | 142.54 | 142.54 | 142.27 | - |
28 Jan 2022 | 138.90 | 138.90 | 138.90 | 138.90 | 138.64 | - |
27 Jan 2022 | 139.60 | 139.60 | 139.60 | 139.60 | 139.34 | - |
26 Jan 2022 | 138.16 | 138.16 | 138.16 | 138.16 | 137.90 | - |
25 Jan 2022 | 137.14 | 137.14 | 137.14 | 137.14 | 136.88 | - |
24 Jan 2022 | 138.98 | 138.98 | 138.82 | 138.82 | 138.56 | 183 |
21 Jan 2022 | 137.58 | 137.58 | 137.58 | 137.58 | 137.32 | - |
20 Jan 2022 | 136.96 | 136.96 | 136.96 | 136.96 | 136.70 | - |
19 Jan 2022 | 140.46 | 140.46 | 140.46 | 140.46 | 140.19 | - |
18 Jan 2022 | 142.94 | 142.94 | 142.94 | 142.94 | 142.67 | - |
17 Jan 2022 | 142.94 | 142.94 | 142.94 | 142.94 | 142.67 | - |
14 Jan 2022 | 144.06 | 144.06 | 144.06 | 144.06 | 143.79 | - |
13 Jan 2022 | 144.28 | 144.28 | 144.28 | 144.28 | 144.01 | - |
12 Jan 2022 | 145.14 | 145.14 | 145.14 | 145.14 | 144.87 | - |
11 Jan 2022 | 143.26 | 143.26 | 143.26 | 143.26 | 142.99 | - |
10 Jan 2022 | 146.72 | 146.72 | 146.72 | 146.72 | 146.44 | - |
07 Jan 2022 | 146.02 | 146.02 | 146.02 | 146.02 | 145.74 | - |
06 Jan 2022 | 145.66 | 145.66 | 145.66 | 145.66 | 145.38 | - |
05 Jan 2022 | 148.04 | 148.04 | 148.04 | 148.04 | 147.76 | - |
04 Jan 2022 | 145.74 | 145.74 | 145.74 | 145.74 | 145.46 | - |
03 Jan 2022 | 146.46 | 146.46 | 146.46 | 146.46 | 146.18 | - |
30 Dec 2021 | 147.26 | 147.26 | 147.26 | 147.26 | 146.98 | - |
29 Dec 2021 | 147.26 | 147.26 | 147.26 | 147.26 | 146.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |