Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 112.00 | 112.99 | 111.05 | 112.78 | 112.78 | 627,300 |
12 May 2022 | 108.01 | 111.26 | 107.51 | 111.18 | 111.18 | 800,900 |
11 May 2022 | 110.13 | 112.68 | 108.37 | 108.60 | 108.60 | 707,500 |
10 May 2022 | 114.93 | 115.63 | 110.50 | 110.71 | 110.71 | 763,800 |
09 May 2022 | 111.48 | 115.59 | 110.70 | 113.85 | 113.85 | 923,600 |
06 May 2022 | 113.00 | 113.00 | 110.11 | 112.57 | 112.57 | 795,400 |
05 May 2022 | 117.27 | 117.84 | 112.87 | 113.76 | 113.76 | 630,800 |
04 May 2022 | 115.82 | 118.57 | 112.69 | 118.46 | 118.46 | 1,096,100 |
03 May 2022 | 114.71 | 116.36 | 114.20 | 115.40 | 115.40 | 739,600 |
02 May 2022 | 114.39 | 117.11 | 112.27 | 114.78 | 114.78 | 1,064,100 |
29 Apr 2022 | 118.21 | 118.89 | 114.01 | 114.24 | 114.24 | 891,400 |
28 Apr 2022 | 116.89 | 120.40 | 115.24 | 119.20 | 119.20 | 1,222,500 |
27 Apr 2022 | 114.13 | 116.59 | 113.03 | 116.02 | 116.02 | 1,863,400 |
26 Apr 2022 | 114.32 | 116.93 | 112.31 | 114.23 | 114.23 | 1,169,000 |
25 Apr 2022 | 114.04 | 114.75 | 111.38 | 114.72 | 114.72 | 1,058,200 |
22 Apr 2022 | 114.32 | 116.31 | 113.06 | 114.51 | 114.51 | 1,760,200 |
21 Apr 2022 | 113.84 | 114.69 | 111.44 | 112.09 | 112.09 | 513,900 |
20 Apr 2022 | 110.40 | 113.17 | 110.40 | 112.59 | 112.59 | 626,900 |
19 Apr 2022 | 107.10 | 109.41 | 107.10 | 109.29 | 109.29 | 398,100 |
18 Apr 2022 | 106.89 | 108.19 | 106.15 | 106.60 | 106.60 | 343,600 |
14 Apr 2022 | 108.83 | 109.85 | 107.18 | 107.43 | 107.43 | 739,800 |
13 Apr 2022 | 105.80 | 108.57 | 105.80 | 108.19 | 108.19 | 826,700 |
12 Apr 2022 | 107.13 | 108.47 | 105.06 | 105.80 | 105.80 | 643,600 |
11 Apr 2022 | 106.31 | 107.79 | 106.21 | 106.52 | 106.52 | 570,300 |
08 Apr 2022 | 108.32 | 108.38 | 106.01 | 106.70 | 106.70 | 673,000 |
07 Apr 2022 | 106.11 | 109.06 | 106.00 | 108.45 | 108.45 | 1,006,900 |
06 Apr 2022 | 108.47 | 109.14 | 106.47 | 106.97 | 106.97 | 1,026,600 |
05 Apr 2022 | 110.71 | 111.77 | 109.68 | 110.13 | 110.13 | 468,000 |
04 Apr 2022 | 111.28 | 111.72 | 109.72 | 111.30 | 111.30 | 389,900 |
01 Apr 2022 | 110.79 | 111.69 | 109.05 | 111.52 | 111.52 | 602,700 |
31 Mar 2022 | 112.95 | 113.15 | 109.76 | 109.78 | 109.78 | 814,100 |
30 Mar 2022 | 114.58 | 115.87 | 112.85 | 113.35 | 113.35 | 742,800 |
29 Mar 2022 | 115.01 | 115.72 | 113.29 | 115.05 | 115.05 | 704,400 |
28 Mar 2022 | 112.00 | 113.76 | 111.51 | 113.48 | 113.48 | 432,900 |
25 Mar 2022 | 112.63 | 112.78 | 111.19 | 112.30 | 112.30 | 521,400 |
24 Mar 2022 | 113.62 | 113.62 | 111.68 | 112.59 | 112.59 | 607,600 |
23 Mar 2022 | 116.90 | 116.90 | 112.94 | 113.19 | 113.19 | 501,900 |
22 Mar 2022 | 117.44 | 118.19 | 116.90 | 117.47 | 117.47 | 490,200 |
21 Mar 2022 | 117.63 | 118.93 | 116.09 | 117.25 | 117.25 | 599,300 |
18 Mar 2022 | 117.83 | 118.38 | 116.15 | 118.14 | 118.14 | 936,300 |
17 Mar 2022 | 115.51 | 118.67 | 114.79 | 117.79 | 117.79 | 575,300 |
16 Mar 2022 | 115.27 | 117.71 | 114.15 | 116.44 | 116.44 | 633,400 |
15 Mar 2022 | 112.35 | 114.93 | 111.94 | 114.47 | 114.47 | 611,500 |
15 Mar 2022 | 0.41 Dividend | |||||
14 Mar 2022 | 112.15 | 113.63 | 110.01 | 111.95 | 111.54 | 629,900 |
11 Mar 2022 | 113.77 | 113.99 | 111.28 | 111.31 | 110.90 | 432,800 |
10 Mar 2022 | 113.08 | 114.29 | 111.81 | 112.90 | 112.49 | 526,400 |
09 Mar 2022 | 113.37 | 116.17 | 113.37 | 114.54 | 114.12 | 652,700 |
08 Mar 2022 | 115.25 | 116.73 | 111.33 | 111.43 | 111.02 | 1,080,100 |
07 Mar 2022 | 117.47 | 118.59 | 114.72 | 114.73 | 114.31 | 853,700 |
04 Mar 2022 | 116.49 | 117.96 | 116.15 | 117.29 | 116.86 | 1,040,600 |
03 Mar 2022 | 118.53 | 119.26 | 117.54 | 117.71 | 117.28 | 1,074,800 |
02 Mar 2022 | 115.86 | 118.40 | 115.23 | 117.37 | 116.94 | 772,800 |
01 Mar 2022 | 113.98 | 115.87 | 112.13 | 114.63 | 114.21 | 926,500 |
28 Feb 2022 | 114.35 | 115.12 | 112.87 | 114.52 | 114.10 | 995,100 |
25 Feb 2022 | 111.78 | 115.35 | 111.32 | 115.10 | 114.68 | 754,700 |
24 Feb 2022 | 107.41 | 111.93 | 106.83 | 111.70 | 111.29 | 1,108,000 |
23 Feb 2022 | 113.91 | 114.42 | 109.00 | 109.56 | 109.16 | 997,100 |
22 Feb 2022 | 113.74 | 115.22 | 112.51 | 113.51 | 113.09 | 592,000 |
18 Feb 2022 | 114.42 | 115.70 | 113.31 | 114.13 | 113.71 | 539,700 |
17 Feb 2022 | 114.37 | 116.84 | 113.83 | 114.59 | 114.17 | 956,200 |
16 Feb 2022 | 116.03 | 117.36 | 113.22 | 115.24 | 114.82 | 1,991,400 |
15 Feb 2022 | 113.60 | 120.13 | 113.60 | 117.09 | 116.66 | 1,449,000 |
14 Feb 2022 | 119.19 | 120.00 | 116.67 | 118.33 | 117.90 | 727,500 |
11 Feb 2022 | 120.87 | 122.19 | 117.98 | 118.87 | 118.43 | 570,200 |
10 Feb 2022 | 122.66 | 123.68 | 120.03 | 120.69 | 120.25 | 854,800 |
09 Feb 2022 | 123.65 | 125.39 | 122.51 | 125.18 | 124.72 | 970,400 |
08 Feb 2022 | 120.72 | 122.55 | 119.99 | 121.72 | 121.27 | 497,200 |
07 Feb 2022 | 120.24 | 122.31 | 119.25 | 120.46 | 120.02 | 1,114,600 |
04 Feb 2022 | 116.14 | 120.00 | 115.59 | 119.25 | 118.81 | 1,293,900 |
03 Feb 2022 | 119.31 | 120.16 | 115.89 | 116.11 | 115.68 | 1,116,200 |
02 Feb 2022 | 120.31 | 122.00 | 119.08 | 120.18 | 119.74 | 729,900 |
01 Feb 2022 | 122.63 | 123.57 | 118.97 | 120.00 | 119.56 | 720,600 |
31 Jan 2022 | 120.36 | 122.86 | 119.77 | 122.73 | 122.28 | 649,100 |
28 Jan 2022 | 119.78 | 121.26 | 117.68 | 121.21 | 120.77 | 765,100 |
27 Jan 2022 | 121.70 | 123.37 | 119.34 | 120.51 | 120.07 | 700,300 |
26 Jan 2022 | 121.49 | 124.28 | 119.67 | 120.39 | 119.95 | 955,700 |
25 Jan 2022 | 121.19 | 121.93 | 118.75 | 120.68 | 120.24 | 688,200 |
24 Jan 2022 | 119.23 | 124.04 | 118.30 | 123.55 | 123.10 | 1,124,100 |
21 Jan 2022 | 120.90 | 122.62 | 119.65 | 121.28 | 120.84 | 629,500 |
20 Jan 2022 | 123.26 | 124.66 | 120.58 | 120.75 | 120.31 | 591,900 |
19 Jan 2022 | 124.35 | 125.21 | 122.74 | 122.93 | 122.48 | 577,700 |
18 Jan 2022 | 123.25 | 124.52 | 122.12 | 123.89 | 123.44 | 635,500 |
14 Jan 2022 | 124.56 | 125.61 | 121.78 | 124.46 | 124.00 | 658,300 |
13 Jan 2022 | 128.13 | 129.93 | 125.86 | 126.12 | 125.66 | 449,800 |
12 Jan 2022 | 128.41 | 129.37 | 127.12 | 127.58 | 127.11 | 531,000 |
11 Jan 2022 | 125.62 | 127.81 | 124.26 | 127.61 | 127.14 | 548,500 |
10 Jan 2022 | 125.58 | 126.05 | 122.32 | 125.09 | 124.63 | 898,100 |
07 Jan 2022 | 127.73 | 128.81 | 126.42 | 126.63 | 126.17 | 838,200 |
06 Jan 2022 | 129.34 | 129.73 | 127.84 | 128.07 | 127.60 | 476,800 |
05 Jan 2022 | 132.74 | 133.52 | 129.22 | 129.31 | 128.84 | 624,600 |
04 Jan 2022 | 130.36 | 132.84 | 130.31 | 132.40 | 131.92 | 457,000 |
03 Jan 2022 | 132.18 | 132.30 | 127.78 | 129.36 | 128.89 | 608,900 |
31 Dec 2021 | 131.03 | 133.04 | 131.03 | 132.44 | 131.95 | 280,400 |
30 Dec 2021 | 132.90 | 133.05 | 131.37 | 131.56 | 131.08 | 360,100 |
29 Dec 2021 | 131.04 | 132.58 | 131.04 | 132.37 | 131.89 | 319,700 |
28 Dec 2021 | 129.45 | 131.25 | 129.45 | 131.06 | 130.58 | 284,300 |
27 Dec 2021 | 127.98 | 129.64 | 127.29 | 129.58 | 129.11 | 532,600 |
23 Dec 2021 | 126.63 | 127.98 | 126.63 | 127.28 | 126.81 | 364,100 |
22 Dec 2021 | 126.24 | 127.48 | 125.99 | 126.25 | 125.79 | 327,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |