Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 98.13 | 101.51 | 97.96 | 100.23 | 100.23 | 1,560,500 |
24 May 2022 | 101.51 | 102.01 | 97.98 | 99.19 | 99.19 | 1,736,400 |
24 May 2022 | 0.11 Dividend | |||||
23 May 2022 | 102.47 | 104.36 | 101.61 | 102.89 | 102.78 | 1,290,200 |
20 May 2022 | 104.61 | 105.07 | 97.63 | 102.37 | 102.26 | 2,132,100 |
19 May 2022 | 102.40 | 105.54 | 102.01 | 102.18 | 102.07 | 1,482,600 |
18 May 2022 | 106.43 | 108.34 | 102.50 | 102.80 | 102.69 | 1,555,500 |
17 May 2022 | 106.22 | 108.86 | 104.94 | 108.51 | 108.39 | 1,492,900 |
16 May 2022 | 105.97 | 106.50 | 103.37 | 103.52 | 103.41 | 1,212,300 |
13 May 2022 | 103.87 | 108.42 | 103.19 | 107.35 | 107.24 | 1,570,100 |
12 May 2022 | 99.19 | 102.24 | 98.64 | 101.86 | 101.75 | 1,823,300 |
11 May 2022 | 101.12 | 104.62 | 100.30 | 100.42 | 100.31 | 1,661,300 |
10 May 2022 | 103.47 | 104.44 | 99.86 | 102.46 | 102.35 | 1,718,500 |
09 May 2022 | 104.29 | 105.22 | 99.82 | 100.22 | 100.11 | 2,099,000 |
06 May 2022 | 107.16 | 108.60 | 104.53 | 105.92 | 105.81 | 1,325,700 |
05 May 2022 | 111.80 | 113.72 | 106.86 | 108.51 | 108.39 | 2,141,900 |
04 May 2022 | 109.50 | 114.19 | 107.14 | 114.17 | 114.05 | 1,992,700 |
03 May 2022 | 108.07 | 110.87 | 106.85 | 109.34 | 109.22 | 1,192,800 |
02 May 2022 | 105.62 | 109.11 | 104.13 | 108.57 | 108.45 | 1,731,200 |
29 Apr 2022 | 109.65 | 112.06 | 105.24 | 105.46 | 105.35 | 1,907,100 |
28 Apr 2022 | 108.69 | 113.64 | 105.94 | 111.68 | 111.56 | 2,679,300 |
27 Apr 2022 | 110.47 | 115.48 | 105.58 | 106.32 | 106.21 | 3,966,200 |
26 Apr 2022 | 111.03 | 111.12 | 107.64 | 107.69 | 107.57 | 2,395,600 |
25 Apr 2022 | 108.60 | 112.70 | 108.00 | 112.57 | 112.45 | 1,989,900 |
22 Apr 2022 | 110.85 | 112.46 | 108.99 | 109.20 | 109.08 | 1,613,600 |
21 Apr 2022 | 114.83 | 116.57 | 110.92 | 111.20 | 111.08 | 1,275,700 |
20 Apr 2022 | 114.60 | 117.42 | 112.86 | 112.90 | 112.78 | 1,727,800 |
19 Apr 2022 | 108.62 | 112.97 | 107.31 | 112.61 | 112.49 | 1,620,700 |
18 Apr 2022 | 105.84 | 108.80 | 105.39 | 108.14 | 108.02 | 1,426,200 |
14 Apr 2022 | 110.17 | 110.45 | 106.00 | 106.02 | 105.91 | 1,193,100 |
13 Apr 2022 | 109.17 | 111.28 | 107.57 | 109.61 | 109.49 | 2,537,200 |
12 Apr 2022 | 109.29 | 111.34 | 107.16 | 108.18 | 108.06 | 1,457,100 |
11 Apr 2022 | 107.34 | 108.83 | 106.71 | 107.24 | 107.13 | 1,428,400 |
08 Apr 2022 | 110.71 | 110.97 | 108.51 | 108.66 | 108.54 | 1,238,000 |
07 Apr 2022 | 110.77 | 113.63 | 109.50 | 111.42 | 111.30 | 1,284,900 |
06 Apr 2022 | 110.00 | 112.97 | 109.07 | 111.20 | 111.08 | 1,665,600 |
05 Apr 2022 | 117.99 | 118.17 | 111.40 | 111.91 | 111.79 | 1,951,400 |
04 Apr 2022 | 116.93 | 120.20 | 116.93 | 118.94 | 118.81 | 1,077,400 |
01 Apr 2022 | 119.57 | 119.83 | 114.76 | 116.37 | 116.25 | 1,402,900 |
31 Mar 2022 | 121.29 | 122.64 | 118.19 | 118.23 | 118.10 | 1,659,200 |
30 Mar 2022 | 124.47 | 124.86 | 120.50 | 121.03 | 120.90 | 1,536,600 |
29 Mar 2022 | 125.25 | 127.29 | 122.54 | 125.37 | 125.24 | 1,427,200 |
28 Mar 2022 | 120.93 | 123.28 | 120.05 | 122.96 | 122.83 | 2,021,700 |
25 Mar 2022 | 122.88 | 124.19 | 120.69 | 124.04 | 123.91 | 1,260,400 |
24 Mar 2022 | 118.03 | 122.70 | 117.17 | 122.69 | 122.56 | 1,533,100 |
23 Mar 2022 | 119.80 | 120.80 | 116.18 | 116.51 | 116.39 | 1,289,500 |
22 Mar 2022 | 121.37 | 122.65 | 120.16 | 121.00 | 120.87 | 1,070,900 |
21 Mar 2022 | 121.78 | 123.44 | 119.18 | 120.94 | 120.81 | 1,256,400 |
18 Mar 2022 | 118.98 | 123.81 | 118.62 | 122.95 | 122.82 | 4,074,600 |
17 Mar 2022 | 115.41 | 120.66 | 114.68 | 120.60 | 120.47 | 2,140,800 |
16 Mar 2022 | 112.21 | 116.98 | 111.97 | 116.75 | 116.63 | 2,341,300 |
15 Mar 2022 | 106.54 | 111.01 | 106.27 | 110.51 | 110.39 | 1,523,200 |
14 Mar 2022 | 107.68 | 111.94 | 104.32 | 105.57 | 105.46 | 2,014,300 |
11 Mar 2022 | 112.01 | 112.24 | 106.78 | 106.88 | 106.77 | 2,030,700 |
10 Mar 2022 | 109.60 | 110.71 | 107.57 | 109.96 | 109.84 | 1,356,700 |
09 Mar 2022 | 111.12 | 113.03 | 109.42 | 111.75 | 111.63 | 2,146,600 |
08 Mar 2022 | 107.41 | 111.73 | 105.36 | 107.55 | 107.44 | 1,877,100 |
07 Mar 2022 | 112.86 | 113.89 | 106.33 | 106.42 | 106.31 | 2,315,200 |
04 Mar 2022 | 112.78 | 113.76 | 110.04 | 111.75 | 111.63 | 1,320,300 |
03 Mar 2022 | 116.48 | 117.28 | 112.25 | 114.17 | 114.05 | 1,333,500 |
02 Mar 2022 | 115.22 | 118.14 | 114.82 | 117.30 | 117.17 | 1,323,700 |
01 Mar 2022 | 117.74 | 118.29 | 113.29 | 114.56 | 114.44 | 1,715,500 |
28 Feb 2022 | 119.42 | 119.55 | 115.29 | 117.92 | 117.79 | 1,887,000 |
25 Feb 2022 | 117.09 | 120.14 | 114.88 | 120.04 | 119.91 | 1,738,300 |
24 Feb 2022 | 107.11 | 117.52 | 107.11 | 117.39 | 117.26 | 2,008,000 |
23 Feb 2022 | 114.50 | 116.00 | 111.24 | 111.52 | 111.40 | 1,528,200 |
22 Feb 2022 | 113.63 | 117.22 | 112.52 | 113.81 | 113.69 | 1,496,700 |
18 Feb 2022 | 116.18 | 116.40 | 112.83 | 114.83 | 114.71 | 1,517,400 |
17 Feb 2022 | 117.17 | 118.34 | 115.82 | 116.00 | 115.88 | 1,614,400 |
17 Feb 2022 | 0.11 Dividend | |||||
16 Feb 2022 | 116.82 | 119.99 | 115.80 | 119.11 | 118.87 | 1,151,400 |
15 Feb 2022 | 114.16 | 118.51 | 114.06 | 118.10 | 117.86 | 2,002,800 |
14 Feb 2022 | 113.00 | 116.89 | 111.09 | 112.31 | 112.09 | 1,496,300 |
11 Feb 2022 | 117.34 | 118.67 | 111.83 | 113.09 | 112.86 | 1,703,100 |
10 Feb 2022 | 118.09 | 122.20 | 116.84 | 117.33 | 117.10 | 2,215,300 |
09 Feb 2022 | 117.87 | 121.89 | 117.03 | 121.37 | 121.13 | 1,709,800 |
08 Feb 2022 | 113.25 | 116.91 | 112.86 | 116.39 | 116.16 | 1,669,700 |
07 Feb 2022 | 114.15 | 116.30 | 113.59 | 114.23 | 114.00 | 1,878,500 |
04 Feb 2022 | 111.46 | 115.24 | 110.17 | 114.01 | 113.78 | 1,720,900 |
03 Feb 2022 | 113.97 | 116.67 | 111.72 | 111.86 | 111.64 | 2,293,300 |
02 Feb 2022 | 117.42 | 120.58 | 114.66 | 117.22 | 116.99 | 2,579,800 |
01 Feb 2022 | 118.34 | 119.17 | 114.12 | 116.88 | 116.65 | 2,107,200 |
31 Jan 2022 | 111.97 | 117.94 | 111.61 | 117.43 | 117.20 | 3,923,900 |
28 Jan 2022 | 107.90 | 112.20 | 105.50 | 112.12 | 111.90 | 6,017,200 |
27 Jan 2022 | 110.52 | 112.40 | 102.51 | 111.24 | 111.02 | 17,003,100 |
26 Jan 2022 | 143.56 | 147.94 | 139.91 | 143.37 | 143.08 | 2,512,400 |
25 Jan 2022 | 142.68 | 143.81 | 138.04 | 138.29 | 138.01 | 2,198,200 |
24 Jan 2022 | 138.73 | 147.62 | 137.58 | 147.44 | 147.15 | 2,218,200 |
21 Jan 2022 | 145.00 | 148.66 | 142.48 | 143.39 | 143.10 | 1,785,600 |
20 Jan 2022 | 150.36 | 152.84 | 145.29 | 145.48 | 145.19 | 1,377,700 |
19 Jan 2022 | 156.25 | 158.47 | 148.15 | 148.32 | 148.02 | 1,696,000 |
18 Jan 2022 | 160.94 | 161.59 | 155.24 | 155.56 | 155.25 | 1,878,000 |
14 Jan 2022 | 157.20 | 164.71 | 156.71 | 164.57 | 164.24 | 1,367,200 |
13 Jan 2022 | 165.61 | 167.69 | 157.43 | 158.25 | 157.93 | 1,172,300 |
12 Jan 2022 | 162.24 | 164.50 | 161.22 | 162.90 | 162.58 | 817,600 |
11 Jan 2022 | 155.66 | 160.86 | 153.87 | 160.54 | 160.22 | 1,329,800 |
10 Jan 2022 | 155.80 | 156.76 | 150.48 | 156.61 | 156.30 | 1,635,400 |
07 Jan 2022 | 162.57 | 163.94 | 156.86 | 158.27 | 157.95 | 1,473,500 |
06 Jan 2022 | 159.79 | 164.71 | 158.71 | 163.48 | 163.15 | 1,540,900 |
05 Jan 2022 | 164.21 | 166.75 | 160.24 | 160.25 | 159.93 | 1,904,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |