Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 105.30 | 106.50 | 104.28 | 105.82 | 105.82 | 273,473 |
13 May 2022 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
12 May 2022 | 105.10 | 105.80 | 102.66 | 104.44 | 104.44 | 624,677 |
11 May 2022 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
10 May 2022 | 106.14 | 107.52 | 104.76 | 104.80 | 104.80 | 473,612 |
09 May 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
06 May 2022 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
05 May 2022 | 109.00 | 111.20 | 108.06 | 108.96 | 108.96 | - |
04 May 2022 | 106.18 | 107.48 | 102.68 | 102.68 | 102.68 | 343,586 |
03 May 2022 | 103.40 | 106.44 | 103.40 | 106.44 | 106.44 | 385,706 |
02 May 2022 | 104.60 | 105.38 | 103.16 | 103.96 | 103.96 | 564,229 |
29 Apr 2022 | 103.88 | 106.68 | 103.74 | 105.50 | 105.50 | 594,176 |
28 Apr 2022 | 102.70 | 105.18 | 101.82 | 103.28 | 103.28 | 379,272 |
27 Apr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
26 Apr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
25 Apr 2022 | 102.80 | 105.08 | 102.72 | 103.16 | 103.16 | 347,785 |
22 Apr 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
21 Apr 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
20 Apr 2022 | 104.76 | 106.68 | 104.38 | 105.88 | 105.88 | 334,221 |
19 Apr 2022 | 103.32 | 105.00 | 102.30 | 104.24 | 104.24 | 359,345 |
19 Apr 2022 | 1.5 Dividend | |||||
14 Apr 2022 | 104.40 | 106.82 | 104.26 | 106.00 | 104.50 | 982,102 |
13 Apr 2022 | 103.62 | 105.14 | 103.50 | 104.26 | 102.78 | 363,791 |
12 Apr 2022 | 102.52 | 105.30 | 101.78 | 104.50 | 103.02 | 378,999 |
11 Apr 2022 | 102.48 | 105.32 | 101.54 | 104.42 | 102.94 | 360,555 |
08 Apr 2022 | 103.82 | 105.18 | 102.60 | 103.30 | 101.84 | 293,335 |
07 Apr 2022 | 103.80 | 105.28 | 101.68 | 101.94 | 100.50 | 578,648 |
06 Apr 2022 | 104.80 | 106.46 | 103.14 | 103.78 | 102.31 | 507,322 |
05 Apr 2022 | 109.32 | 110.08 | 103.52 | 105.26 | 103.77 | 611,853 |
04 Apr 2022 | 111.34 | 111.92 | 108.08 | 110.08 | 108.52 | 351,823 |
01 Apr 2022 | 109.90 | 111.70 | 109.78 | 110.92 | 109.35 | 305,390 |
31 Mar 2022 | 110.90 | 112.28 | 110.16 | 110.24 | 108.68 | 329,835 |
30 Mar 2022 | 112.22 | 112.90 | 110.30 | 111.08 | 109.51 | 504,273 |
29 Mar 2022 | 109.32 | 113.74 | 108.98 | 113.62 | 112.01 | 443,111 |
28 Mar 2022 | 107.44 | 109.36 | 107.38 | 107.82 | 106.29 | 289,456 |
25 Mar 2022 | 108.00 | 109.28 | 106.70 | 107.56 | 106.04 | 316,006 |
24 Mar 2022 | 106.92 | 108.20 | 106.20 | 107.40 | 105.88 | 286,299 |
23 Mar 2022 | 108.32 | 108.84 | 106.56 | 107.12 | 105.60 | 319,363 |
22 Mar 2022 | 105.52 | 108.50 | 105.28 | 108.24 | 106.71 | 338,912 |
21 Mar 2022 | 105.36 | 106.82 | 104.82 | 105.34 | 103.85 | 348,290 |
18 Mar 2022 | 106.52 | 107.48 | 103.94 | 106.14 | 104.64 | 1,132,365 |
17 Mar 2022 | 106.68 | 107.52 | 104.98 | 107.14 | 105.62 | 433,453 |
16 Mar 2022 | 105.84 | 109.50 | 104.76 | 106.84 | 105.33 | 1,080,259 |
15 Mar 2022 | 103.08 | 103.92 | 101.24 | 103.16 | 101.70 | 651,383 |
14 Mar 2022 | 104.00 | 107.32 | 104.00 | 104.54 | 103.06 | 808,931 |
11 Mar 2022 | 99.80 | 106.34 | 99.76 | 103.36 | 101.90 | 1,024,051 |
10 Mar 2022 | 102.98 | 103.52 | 97.50 | 99.74 | 98.33 | 846,472 |
09 Mar 2022 | 96.86 | 103.40 | 96.30 | 103.24 | 101.78 | 1,560,389 |
08 Mar 2022 | 92.00 | 97.78 | 91.78 | 94.08 | 92.75 | 1,535,638 |
07 Mar 2022 | 91.59 | 98.41 | 90.32 | 94.00 | 92.67 | 1,672,916 |
04 Mar 2022 | 103.40 | 103.60 | 96.84 | 97.02 | 95.65 | 1,344,655 |
03 Mar 2022 | 109.22 | 109.90 | 104.24 | 105.12 | 103.63 | 701,188 |
02 Mar 2022 | 104.02 | 111.12 | 102.28 | 109.70 | 108.15 | 1,059,983 |
01 Mar 2022 | 114.60 | 115.22 | 104.00 | 104.00 | 102.53 | 1,016,531 |
28 Feb 2022 | 116.06 | 116.30 | 110.96 | 115.16 | 113.53 | 1,245,892 |
25 Feb 2022 | 110.10 | 115.98 | 108.46 | 115.98 | 114.34 | 1,166,145 |
24 Feb 2022 | 107.54 | 111.02 | 105.72 | 108.90 | 107.36 | 1,823,665 |
23 Feb 2022 | 114.24 | 117.28 | 113.08 | 113.78 | 112.17 | 797,133 |
22 Feb 2022 | 110.20 | 115.16 | 109.42 | 114.02 | 112.41 | 946,357 |
21 Feb 2022 | 116.56 | 117.12 | 111.72 | 111.94 | 110.36 | 619,171 |
18 Feb 2022 | 117.82 | 117.82 | 114.20 | 114.94 | 113.31 | 650,650 |
17 Feb 2022 | 119.80 | 120.34 | 115.68 | 116.24 | 114.60 | 577,053 |
16 Feb 2022 | 118.24 | 119.46 | 116.76 | 117.78 | 116.11 | 365,320 |
15 Feb 2022 | 115.34 | 118.48 | 115.14 | 118.44 | 116.76 | 597,929 |
14 Feb 2022 | 114.50 | 117.02 | 112.48 | 116.30 | 114.65 | 712,612 |
11 Feb 2022 | 116.82 | 118.94 | 115.90 | 118.40 | 116.72 | 458,698 |
10 Feb 2022 | 117.16 | 118.50 | 116.20 | 118.28 | 116.61 | 323,709 |
09 Feb 2022 | 116.02 | 117.76 | 115.72 | 117.48 | 115.82 | 259,230 |
08 Feb 2022 | 113.46 | 115.66 | 112.14 | 115.66 | 114.02 | 362,929 |
07 Feb 2022 | 112.46 | 113.00 | 110.06 | 112.88 | 111.28 | 358,543 |
04 Feb 2022 | 111.92 | 112.14 | 108.68 | 110.26 | 108.70 | 383,458 |
03 Feb 2022 | 112.60 | 113.52 | 111.12 | 111.54 | 109.96 | 342,749 |
02 Feb 2022 | 114.90 | 115.56 | 112.92 | 113.12 | 111.52 | 636,757 |
01 Feb 2022 | 113.00 | 115.36 | 113.00 | 115.26 | 113.63 | 408,396 |
31 Jan 2022 | 112.40 | 113.64 | 110.98 | 112.20 | 110.61 | 352,917 |
28 Jan 2022 | 113.10 | 113.74 | 109.90 | 111.28 | 109.71 | 575,741 |
27 Jan 2022 | 111.90 | 115.02 | 111.54 | 114.26 | 112.64 | 414,389 |
26 Jan 2022 | 111.04 | 114.34 | 110.86 | 114.18 | 112.56 | 567,131 |
25 Jan 2022 | 108.82 | 110.10 | 106.24 | 108.20 | 106.67 | 645,149 |
24 Jan 2022 | 112.42 | 113.78 | 106.80 | 107.24 | 105.72 | 700,628 |
21 Jan 2022 | 113.74 | 114.44 | 112.20 | 113.28 | 111.68 | 747,255 |
20 Jan 2022 | 114.86 | 115.58 | 114.00 | 115.58 | 113.94 | 300,784 |
19 Jan 2022 | 115.42 | 117.42 | 114.30 | 115.12 | 113.49 | 428,978 |
18 Jan 2022 | 116.06 | 116.44 | 114.16 | 115.86 | 114.22 | 316,262 |
17 Jan 2022 | 117.46 | 118.44 | 116.78 | 116.80 | 115.15 | 220,613 |
14 Jan 2022 | 115.80 | 118.08 | 115.80 | 117.28 | 115.62 | 452,996 |
13 Jan 2022 | 117.80 | 118.50 | 116.20 | 117.24 | 115.58 | 521,635 |
12 Jan 2022 | 119.00 | 119.74 | 117.58 | 118.54 | 116.86 | 520,000 |
11 Jan 2022 | 118.14 | 119.04 | 117.16 | 118.40 | 116.72 | 367,891 |
10 Jan 2022 | 118.00 | 119.16 | 116.66 | 117.84 | 116.17 | 259,986 |
07 Jan 2022 | 118.10 | 118.60 | 116.36 | 117.66 | 116.00 | 356,661 |
06 Jan 2022 | 118.64 | 120.06 | 117.38 | 118.38 | 116.70 | 445,549 |
05 Jan 2022 | 118.96 | 121.06 | 117.16 | 120.30 | 118.60 | 339,089 |
04 Jan 2022 | 116.42 | 119.80 | 116.00 | 118.88 | 117.20 | 417,581 |
03 Jan 2022 | 113.82 | 116.26 | 113.16 | 116.26 | 114.61 | 357,184 |
30 Dec 2021 | 112.34 | 112.34 | 111.30 | 111.72 | 110.14 | 233,913 |
29 Dec 2021 | 113.18 | 113.96 | 111.64 | 112.10 | 110.51 | 245,181 |
28 Dec 2021 | 112.32 | 113.80 | 112.30 | 113.56 | 111.95 | 198,457 |
27 Dec 2021 | 110.76 | 112.96 | 110.10 | 112.44 | 110.85 | 168,703 |
23 Dec 2021 | 111.02 | 112.42 | 110.66 | 111.84 | 110.26 | 305,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |