Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
17 May 2022 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
16 May 2022 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
13 May 2022 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
12 May 2022 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
11 May 2022 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
10 May 2022 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
09 May 2022 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
06 May 2022 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
05 May 2022 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
04 May 2022 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
03 May 2022 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
29 Apr 2022 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
28 Apr 2022 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
27 Apr 2022 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
26 Apr 2022 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
25 Apr 2022 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
22 Apr 2022 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
21 Apr 2022 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
20 Apr 2022 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
19 Apr 2022 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
14 Apr 2022 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
13 Apr 2022 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
12 Apr 2022 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
11 Apr 2022 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
08 Apr 2022 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
07 Apr 2022 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
06 Apr 2022 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
05 Apr 2022 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
04 Apr 2022 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
01 Apr 2022 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
31 Mar 2022 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
30 Mar 2022 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
29 Mar 2022 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
28 Mar 2022 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
25 Mar 2022 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
24 Mar 2022 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
23 Mar 2022 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
22 Mar 2022 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
21 Mar 2022 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
18 Mar 2022 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
17 Mar 2022 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
16 Mar 2022 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
15 Mar 2022 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
14 Mar 2022 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
11 Mar 2022 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
10 Mar 2022 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
09 Mar 2022 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
08 Mar 2022 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
07 Mar 2022 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
04 Mar 2022 | - | - | - | - | - | - |
03 Mar 2022 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
02 Mar 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
01 Mar 2022 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
28 Feb 2022 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
25 Feb 2022 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
24 Feb 2022 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
23 Feb 2022 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
22 Feb 2022 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
21 Feb 2022 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
18 Feb 2022 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
17 Feb 2022 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
16 Feb 2022 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
15 Feb 2022 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
14 Feb 2022 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
11 Feb 2022 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
10 Feb 2022 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
09 Feb 2022 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
08 Feb 2022 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
07 Feb 2022 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
04 Feb 2022 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
03 Feb 2022 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
02 Feb 2022 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
01 Feb 2022 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
31 Jan 2022 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
28 Jan 2022 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
27 Jan 2022 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
26 Jan 2022 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
25 Jan 2022 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
24 Jan 2022 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
21 Jan 2022 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
20 Jan 2022 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
19 Jan 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
18 Jan 2022 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
17 Jan 2022 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
14 Jan 2022 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
13 Jan 2022 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
12 Jan 2022 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
11 Jan 2022 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
10 Jan 2022 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
07 Jan 2022 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
06 Jan 2022 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
05 Jan 2022 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
04 Jan 2022 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
31 Dec 2021 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
30 Dec 2021 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
29 Dec 2021 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
24 Dec 2021 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
23 Dec 2021 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
22 Dec 2021 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |