Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 104.68 | 104.68 | 103.83 | 103.83 | 103.83 | 2,151 |
17 May 2022 | 104.90 | 105.05 | 104.90 | 105.05 | 105.05 | 500 |
16 May 2022 | 103.57 | 104.61 | 103.57 | 104.61 | 104.61 | 700 |
13 May 2022 | 103.73 | 104.56 | 103.73 | 104.09 | 104.09 | 1,000 |
12 May 2022 | 99.26 | 102.37 | 99.26 | 101.95 | 101.95 | 2,400 |
11 May 2022 | 101.54 | 101.54 | 100.00 | 100.00 | 100.00 | 4,200 |
10 May 2022 | 100.92 | 101.42 | 100.91 | 101.04 | 101.04 | 1,800 |
09 May 2022 | 102.36 | 102.72 | 102.36 | 102.72 | 102.72 | 800 |
06 May 2022 | 103.27 | 104.44 | 103.27 | 104.17 | 104.17 | 8,200 |
06 May 2022 | 0.87 Dividend | |||||
05 May 2022 | 105.75 | 108.25 | 104.60 | 108.25 | 107.38 | 2,200 |
04 May 2022 | 106.00 | 108.56 | 106.00 | 108.56 | 107.69 | 2,800 |
03 May 2022 | 105.21 | 105.56 | 105.21 | 105.34 | 104.49 | 3,700 |
02 May 2022 | 105.02 | 105.02 | 104.59 | 104.59 | 103.75 | 900 |
29 Apr 2022 | 106.05 | 106.16 | 106.05 | 106.16 | 105.31 | 500 |
28 Apr 2022 | 102.81 | 104.57 | 102.81 | 104.57 | 103.73 | 500 |
27 Apr 2022 | 105.26 | 105.60 | 105.26 | 105.43 | 104.58 | 700 |
26 Apr 2022 | 105.10 | 105.11 | 105.06 | 105.06 | 104.22 | 900 |
25 Apr 2022 | 107.79 | 107.79 | 107.79 | 107.79 | 106.92 | 700 |
22 Apr 2022 | 107.74 | 107.74 | 107.74 | 107.74 | 106.87 | - |
21 Apr 2022 | 107.75 | 107.75 | 107.74 | 107.74 | 106.87 | 1,400 |
20 Apr 2022 | 109.36 | 109.36 | 109.36 | 109.36 | 108.48 | - |
19 Apr 2022 | 108.47 | 109.36 | 108.47 | 109.36 | 108.48 | 1,600 |
18 Apr 2022 | 108.27 | 108.27 | 108.27 | 108.27 | 107.40 | 400 |
14 Apr 2022 | 109.84 | 109.91 | 109.68 | 109.68 | 108.80 | 600 |
13 Apr 2022 | 108.27 | 108.27 | 108.27 | 108.27 | 107.40 | - |
12 Apr 2022 | 108.89 | 108.89 | 108.27 | 108.27 | 107.40 | 700 |
11 Apr 2022 | 107.20 | 108.75 | 107.20 | 108.75 | 107.88 | 1,300 |
08 Apr 2022 | 108.25 | 109.25 | 108.25 | 109.25 | 108.37 | 2,000 |
07 Apr 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 110.60 | 400 |
06 Apr 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 110.60 | - |
05 Apr 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 110.60 | 500 |
04 Apr 2022 | 110.95 | 110.95 | 110.95 | 110.95 | 110.06 | 800 |
01 Apr 2022 | 110.84 | 110.84 | 110.84 | 110.84 | 109.95 | 800 |
31 Mar 2022 | 109.69 | 109.69 | 109.69 | 109.69 | 108.81 | 1,500 |
30 Mar 2022 | 109.45 | 109.45 | 109.45 | 109.45 | 108.57 | - |
29 Mar 2022 | 109.45 | 109.45 | 109.45 | 109.45 | 108.57 | 400 |
28 Mar 2022 | 107.67 | 108.18 | 107.60 | 108.18 | 107.31 | 1,000 |
25 Mar 2022 | 108.49 | 108.49 | 108.49 | 108.49 | 107.62 | 300 |
24 Mar 2022 | 108.49 | 108.49 | 108.49 | 108.49 | 107.62 | - |
23 Mar 2022 | 108.49 | 108.49 | 108.49 | 108.49 | 107.62 | 300 |
22 Mar 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.08 | 300 |
21 Mar 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.08 | 300 |
18 Mar 2022 | 107.25 | 107.25 | 107.25 | 107.25 | 106.39 | 300 |
17 Mar 2022 | 107.25 | 107.25 | 107.25 | 107.25 | 106.39 | 400 |
16 Mar 2022 | 106.97 | 107.25 | 106.97 | 107.25 | 106.39 | 600 |
15 Mar 2022 | 103.65 | 104.47 | 103.50 | 104.47 | 103.63 | 3,000 |
14 Mar 2022 | 104.61 | 104.61 | 104.35 | 104.35 | 103.51 | 800 |
11 Mar 2022 | 107.55 | 107.55 | 104.71 | 104.71 | 103.87 | 1,400 |
10 Mar 2022 | 104.72 | 104.72 | 103.13 | 103.58 | 102.75 | 1,800 |
09 Mar 2022 | 103.16 | 104.32 | 102.75 | 104.08 | 103.24 | 3,200 |
08 Mar 2022 | 102.71 | 103.00 | 102.71 | 103.00 | 102.17 | 1,900 |
07 Mar 2022 | 103.88 | 103.88 | 103.31 | 103.31 | 102.48 | 1,600 |
04 Mar 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.16 | 7,400 |
03 Mar 2022 | 105.25 | 105.25 | 104.00 | 104.00 | 103.16 | 8,300 |
02 Mar 2022 | 105.08 | 105.63 | 105.00 | 105.50 | 104.65 | 4,400 |
01 Mar 2022 | 104.75 | 104.75 | 102.30 | 102.30 | 101.48 | 2,300 |
28 Feb 2022 | 104.75 | 104.75 | 103.94 | 103.94 | 103.10 | 4,400 |
25 Feb 2022 | 105.82 | 106.00 | 105.82 | 106.00 | 105.15 | 2,900 |
24 Feb 2022 | 105.00 | 105.00 | 103.76 | 104.51 | 103.67 | 3,000 |
23 Feb 2022 | 105.74 | 105.81 | 105.09 | 105.28 | 104.43 | 3,400 |
22 Feb 2022 | 106.14 | 106.34 | 106.14 | 106.14 | 105.29 | 1,000 |
18 Feb 2022 | 107.03 | 107.03 | 107.03 | 107.03 | 106.17 | 500 |
17 Feb 2022 | 107.64 | 107.77 | 107.30 | 107.30 | 106.44 | 1,400 |
16 Feb 2022 | 109.01 | 109.01 | 109.01 | 109.01 | 108.13 | 200 |
16 Feb 2022 | 0.892 Dividend | |||||
15 Feb 2022 | 109.85 | 109.85 | 109.85 | 109.85 | 108.08 | 300 |
14 Feb 2022 | 108.86 | 109.33 | 108.82 | 108.89 | 107.14 | 1,300 |
11 Feb 2022 | 109.99 | 109.99 | 108.95 | 108.95 | 107.20 | 900 |
10 Feb 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 108.23 | 300 |
09 Feb 2022 | 109.96 | 110.00 | 109.96 | 110.00 | 108.23 | 600 |
08 Feb 2022 | 109.63 | 109.63 | 109.63 | 109.63 | 107.86 | 600 |
07 Feb 2022 | 106.05 | 106.05 | 106.05 | 106.05 | 104.34 | - |
04 Feb 2022 | 107.86 | 107.86 | 102.25 | 106.05 | 104.34 | 1,400 |
03 Feb 2022 | 108.17 | 108.17 | 104.72 | 107.75 | 106.02 | 2,500 |
02 Feb 2022 | 106.74 | 106.74 | 105.50 | 105.50 | 103.80 | 800 |
01 Feb 2022 | 106.55 | 106.55 | 104.39 | 105.25 | 103.56 | 3,500 |
31 Jan 2022 | 103.08 | 104.75 | 103.08 | 104.36 | 102.69 | 2,500 |
28 Jan 2022 | 103.39 | 103.86 | 102.85 | 103.86 | 102.19 | 3,200 |
27 Jan 2022 | 102.95 | 105.44 | 102.95 | 105.44 | 103.74 | 800 |
26 Jan 2022 | 106.43 | 106.43 | 106.43 | 106.43 | 104.72 | 700 |
25 Jan 2022 | 104.63 | 104.63 | 104.50 | 104.50 | 102.81 | 900 |
24 Jan 2022 | 103.89 | 104.68 | 102.85 | 102.85 | 101.19 | 1,900 |
21 Jan 2022 | 105.00 | 106.07 | 105.00 | 106.07 | 104.36 | 1,300 |
20 Jan 2022 | 105.26 | 107.05 | 105.26 | 107.05 | 105.32 | 700 |
19 Jan 2022 | 105.57 | 105.57 | 105.57 | 105.57 | 103.87 | - |
18 Jan 2022 | 105.86 | 105.86 | 104.60 | 105.57 | 103.87 | 3,100 |
14 Jan 2022 | 109.98 | 109.98 | 107.11 | 107.59 | 105.86 | 1,800 |
13 Jan 2022 | 108.29 | 108.29 | 107.57 | 107.82 | 106.08 | 1,400 |
12 Jan 2022 | 107.45 | 107.45 | 107.45 | 107.45 | 105.72 | - |
11 Jan 2022 | 106.78 | 107.45 | 106.78 | 107.45 | 105.72 | 1,700 |
10 Jan 2022 | 106.17 | 106.61 | 105.92 | 106.61 | 104.89 | 2,400 |
07 Jan 2022 | 106.54 | 106.96 | 106.54 | 106.96 | 105.24 | 600 |
06 Jan 2022 | 104.86 | 104.97 | 104.86 | 104.97 | 103.28 | 700 |
05 Jan 2022 | 105.64 | 105.64 | 105.64 | 105.64 | 103.94 | 400 |
04 Jan 2022 | 103.48 | 103.48 | 103.48 | 103.48 | 101.81 | 2,200 |
03 Jan 2022 | 103.63 | 105.30 | 103.63 | 103.92 | 102.25 | 2,100 |
31 Dec 2021 | 105.00 | 105.00 | 104.80 | 104.80 | 103.11 | 400 |
30 Dec 2021 | 104.91 | 105.46 | 103.88 | 103.88 | 102.21 | 4,200 |
29 Dec 2021 | 105.75 | 105.75 | 105.75 | 105.75 | 104.05 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |