Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 125.11 | 125.32 | 124.85 | 125.26 | 125.26 | 5,796 |
24 May 2022 | 125.11 | 125.34 | 121.60 | 124.55 | 124.55 | 164,700 |
23 May 2022 | 129.82 | 129.82 | 126.30 | 126.95 | 126.95 | 190,400 |
20 May 2022 | 126.89 | 127.49 | 123.52 | 127.35 | 127.35 | 228,200 |
19 May 2022 | 122.79 | 126.79 | 121.47 | 124.53 | 124.53 | 271,900 |
18 May 2022 | 126.74 | 129.55 | 123.85 | 124.44 | 124.44 | 174,800 |
17 May 2022 | 127.07 | 129.26 | 125.16 | 129.00 | 129.00 | 156,500 |
16 May 2022 | 123.32 | 124.73 | 121.09 | 123.30 | 123.30 | 152,100 |
13 May 2022 | 121.44 | 125.90 | 121.44 | 124.85 | 124.85 | 183,700 |
12 May 2022 | 117.81 | 121.50 | 116.12 | 119.42 | 119.42 | 333,200 |
11 May 2022 | 123.76 | 124.63 | 117.91 | 118.18 | 118.18 | 275,800 |
11 May 2022 | 0.01 Dividend | |||||
10 May 2022 | 126.89 | 126.89 | 120.73 | 123.27 | 123.26 | 289,100 |
09 May 2022 | 126.72 | 128.20 | 124.28 | 124.98 | 124.97 | 234,800 |
06 May 2022 | 130.88 | 132.01 | 127.04 | 129.00 | 128.99 | 284,400 |
05 May 2022 | 133.38 | 133.38 | 129.23 | 131.17 | 131.16 | 486,200 |
04 May 2022 | 131.73 | 136.31 | 129.10 | 136.02 | 136.01 | 270,000 |
03 May 2022 | 127.92 | 133.07 | 127.92 | 130.10 | 130.09 | 272,100 |
02 May 2022 | 122.96 | 130.46 | 121.33 | 130.13 | 130.12 | 547,600 |
29 Apr 2022 | 130.65 | 132.46 | 125.20 | 125.57 | 125.56 | 433,600 |
28 Apr 2022 | 131.60 | 133.01 | 128.46 | 132.03 | 132.02 | 261,800 |
27 Apr 2022 | 127.27 | 131.16 | 127.27 | 129.54 | 129.53 | 244,700 |
26 Apr 2022 | 132.96 | 134.11 | 128.28 | 128.28 | 128.27 | 315,900 |
25 Apr 2022 | 131.33 | 134.99 | 129.68 | 134.62 | 134.61 | 199,500 |
22 Apr 2022 | 134.22 | 135.17 | 133.01 | 133.09 | 133.08 | 230,400 |
21 Apr 2022 | 141.67 | 142.20 | 134.98 | 135.31 | 135.30 | 198,200 |
20 Apr 2022 | 139.91 | 140.48 | 137.42 | 140.03 | 140.02 | 180,700 |
19 Apr 2022 | 131.98 | 138.06 | 131.98 | 137.85 | 137.84 | 263,000 |
18 Apr 2022 | 130.41 | 133.22 | 130.10 | 132.04 | 132.03 | 255,300 |
14 Apr 2022 | 135.37 | 137.29 | 130.11 | 130.26 | 130.25 | 239,700 |
13 Apr 2022 | 131.43 | 135.14 | 131.35 | 134.96 | 134.95 | 223,700 |
12 Apr 2022 | 134.41 | 136.01 | 131.44 | 131.57 | 131.56 | 389,200 |
11 Apr 2022 | 132.73 | 135.91 | 132.73 | 134.16 | 134.15 | 261,900 |
08 Apr 2022 | 134.84 | 137.92 | 133.29 | 133.59 | 133.58 | 345,000 |
07 Apr 2022 | 134.95 | 136.35 | 131.92 | 135.03 | 135.02 | 251,300 |
06 Apr 2022 | 137.68 | 138.91 | 135.24 | 135.71 | 135.70 | 288,800 |
05 Apr 2022 | 143.12 | 143.64 | 139.66 | 139.68 | 139.67 | 331,000 |
04 Apr 2022 | 144.39 | 146.85 | 143.40 | 143.89 | 143.88 | 141,500 |
01 Apr 2022 | 143.79 | 145.39 | 140.31 | 144.47 | 144.46 | 271,000 |
31 Mar 2022 | 146.07 | 146.80 | 140.72 | 140.95 | 140.94 | 347,200 |
30 Mar 2022 | 147.08 | 147.12 | 144.49 | 146.07 | 146.06 | 282,800 |
29 Mar 2022 | 145.71 | 148.13 | 143.86 | 146.71 | 146.70 | 208,200 |
28 Mar 2022 | 143.64 | 143.64 | 139.80 | 142.82 | 142.81 | 111,900 |
25 Mar 2022 | 140.66 | 143.30 | 140.64 | 143.22 | 143.21 | 172,800 |
24 Mar 2022 | 140.80 | 140.80 | 138.78 | 140.66 | 140.65 | 216,100 |
23 Mar 2022 | 142.69 | 143.88 | 139.44 | 139.74 | 139.73 | 151,400 |
22 Mar 2022 | 143.66 | 145.49 | 142.53 | 143.53 | 143.52 | 626,800 |
21 Mar 2022 | 143.00 | 143.87 | 140.76 | 142.25 | 142.24 | 242,500 |
18 Mar 2022 | 144.72 | 145.71 | 141.91 | 142.67 | 142.66 | 555,000 |
17 Mar 2022 | 139.17 | 145.27 | 139.17 | 144.95 | 144.94 | 341,300 |
16 Mar 2022 | 133.00 | 142.20 | 133.00 | 141.34 | 141.33 | 418,500 |
15 Mar 2022 | 129.57 | 131.17 | 127.63 | 130.26 | 130.25 | 189,700 |
14 Mar 2022 | 129.62 | 130.42 | 126.59 | 128.08 | 128.07 | 191,000 |
11 Mar 2022 | 130.34 | 130.46 | 127.37 | 127.46 | 127.45 | 137,000 |
10 Mar 2022 | 127.49 | 129.92 | 125.25 | 128.01 | 128.00 | 211,000 |
09 Mar 2022 | 128.04 | 131.45 | 127.11 | 130.42 | 130.41 | 251,200 |
08 Mar 2022 | 123.75 | 127.73 | 121.40 | 123.10 | 123.09 | 296,400 |
07 Mar 2022 | 127.34 | 128.87 | 122.46 | 122.48 | 122.47 | 271,200 |
04 Mar 2022 | 130.56 | 131.08 | 127.93 | 129.17 | 129.16 | 196,300 |
03 Mar 2022 | 136.65 | 138.08 | 131.13 | 133.16 | 133.15 | 203,900 |
02 Mar 2022 | 131.37 | 137.46 | 130.87 | 136.15 | 136.14 | 271,900 |
01 Mar 2022 | 136.98 | 137.30 | 128.68 | 129.94 | 129.93 | 364,000 |
28 Feb 2022 | 137.70 | 140.76 | 136.79 | 138.36 | 138.35 | 317,500 |
25 Feb 2022 | 137.48 | 141.95 | 137.48 | 141.76 | 141.75 | 203,800 |
24 Feb 2022 | 131.83 | 137.16 | 128.39 | 136.81 | 136.80 | 259,900 |
23 Feb 2022 | 139.03 | 139.36 | 134.39 | 134.58 | 134.57 | 225,600 |
22 Feb 2022 | 139.43 | 141.26 | 135.91 | 137.64 | 137.63 | 227,300 |
18 Feb 2022 | 141.83 | 142.89 | 140.31 | 141.54 | 141.53 | 206,000 |
17 Feb 2022 | 145.47 | 145.50 | 140.86 | 141.30 | 141.29 | 206,300 |
16 Feb 2022 | 145.23 | 148.84 | 145.21 | 147.65 | 147.64 | 183,300 |
16 Feb 2022 | 0.01 Dividend | |||||
15 Feb 2022 | 143.08 | 146.18 | 142.64 | 144.83 | 144.81 | 625,600 |
14 Feb 2022 | 142.48 | 144.42 | 138.69 | 140.94 | 140.92 | 232,600 |
11 Feb 2022 | 146.91 | 147.74 | 141.40 | 142.48 | 142.46 | 184,100 |
10 Feb 2022 | 145.18 | 150.96 | 145.01 | 146.62 | 146.60 | 273,400 |
09 Feb 2022 | 147.73 | 150.76 | 147.50 | 148.11 | 148.09 | 253,900 |
08 Feb 2022 | 145.15 | 148.25 | 145.15 | 147.24 | 147.22 | 291,600 |
07 Feb 2022 | 148.41 | 150.42 | 143.99 | 146.12 | 146.10 | 378,200 |
04 Feb 2022 | 144.34 | 148.35 | 141.54 | 146.61 | 146.59 | 224,200 |
03 Feb 2022 | 147.74 | 149.10 | 143.57 | 144.13 | 144.11 | 241,100 |
02 Feb 2022 | 148.46 | 149.41 | 145.52 | 148.70 | 148.68 | 238,100 |
01 Feb 2022 | 147.17 | 149.67 | 145.11 | 147.91 | 147.89 | 365,100 |
31 Jan 2022 | 139.37 | 146.68 | 139.37 | 146.21 | 146.19 | 555,100 |
28 Jan 2022 | 139.47 | 140.73 | 135.35 | 140.65 | 140.63 | 259,300 |
27 Jan 2022 | 142.52 | 144.70 | 137.30 | 138.44 | 138.42 | 274,500 |
26 Jan 2022 | 142.42 | 145.98 | 139.64 | 140.87 | 140.85 | 257,900 |
25 Jan 2022 | 136.83 | 142.56 | 133.48 | 140.24 | 140.22 | 467,900 |
24 Jan 2022 | 137.36 | 140.65 | 133.59 | 139.00 | 138.98 | 681,800 |
21 Jan 2022 | 146.77 | 146.77 | 140.59 | 140.60 | 140.58 | 229,300 |
20 Jan 2022 | 149.51 | 153.12 | 146.85 | 147.13 | 147.11 | 220,400 |
19 Jan 2022 | 154.04 | 154.18 | 148.36 | 148.39 | 148.37 | 227,900 |
18 Jan 2022 | 153.96 | 155.01 | 152.24 | 152.54 | 152.52 | 231,000 |
14 Jan 2022 | 156.77 | 157.59 | 153.87 | 156.50 | 156.48 | 130,100 |
13 Jan 2022 | 161.31 | 162.99 | 157.31 | 158.11 | 158.09 | 184,900 |
12 Jan 2022 | 166.10 | 167.74 | 161.29 | 161.61 | 161.59 | 191,600 |
11 Jan 2022 | 162.51 | 165.11 | 160.50 | 165.02 | 165.00 | 113,700 |
10 Jan 2022 | 162.69 | 162.84 | 157.43 | 160.52 | 160.50 | 140,700 |
07 Jan 2022 | 161.42 | 165.24 | 161.42 | 164.01 | 163.99 | 149,600 |
06 Jan 2022 | 162.27 | 163.25 | 157.68 | 161.87 | 161.85 | 166,200 |
05 Jan 2022 | 168.32 | 171.39 | 160.12 | 160.35 | 160.33 | 320,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |