Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 170.00 | 170.75 | 161.51 | 168.24 | 168.24 | 809,900 |
26 May 2022 | 168.00 | 180.10 | 167.10 | 179.47 | 179.47 | 1,165,600 |
25 May 2022 | 169.40 | 171.79 | 158.52 | 169.29 | 169.29 | 689,600 |
24 May 2022 | 170.00 | 173.80 | 165.96 | 169.84 | 169.84 | 774,100 |
23 May 2022 | 166.00 | 175.45 | 165.04 | 169.53 | 169.53 | 1,007,100 |
20 May 2022 | 167.54 | 171.20 | 157.77 | 163.40 | 163.40 | 814,900 |
19 May 2022 | 163.36 | 174.21 | 162.52 | 165.72 | 165.72 | 1,630,700 |
18 May 2022 | 164.24 | 164.59 | 154.81 | 160.15 | 160.15 | 559,600 |
17 May 2022 | 164.00 | 168.99 | 159.38 | 163.85 | 163.85 | 325,300 |
16 May 2022 | 163.38 | 170.96 | 161.61 | 162.54 | 162.54 | 389,500 |
13 May 2022 | 158.00 | 166.02 | 157.01 | 161.04 | 161.04 | 429,600 |
12 May 2022 | 162.55 | 163.00 | 150.76 | 155.40 | 155.40 | 777,700 |
11 May 2022 | 163.96 | 171.46 | 161.66 | 164.18 | 164.18 | 601,000 |
10 May 2022 | 160.99 | 166.18 | 155.25 | 160.15 | 160.15 | 481,000 |
09 May 2022 | 169.90 | 170.48 | 152.75 | 159.82 | 159.82 | 1,221,300 |
06 May 2022 | 174.80 | 179.41 | 169.08 | 174.26 | 174.26 | 802,100 |
05 May 2022 | 179.13 | 180.81 | 165.15 | 175.45 | 175.45 | 886,200 |
04 May 2022 | 179.50 | 183.53 | 171.20 | 178.02 | 178.02 | 581,500 |
03 May 2022 | 167.53 | 177.64 | 166.27 | 175.55 | 175.55 | 832,700 |
02 May 2022 | 165.17 | 167.64 | 156.37 | 164.73 | 164.73 | 618,300 |
29 Apr 2022 | 170.14 | 172.63 | 163.32 | 166.38 | 166.38 | 924,900 |
28 Apr 2022 | 170.01 | 175.80 | 162.49 | 169.05 | 169.05 | 992,300 |
27 Apr 2022 | 162.08 | 176.35 | 162.08 | 171.12 | 171.12 | 1,882,200 |
26 Apr 2022 | 141.65 | 160.10 | 136.00 | 158.83 | 158.83 | 3,615,700 |
25 Apr 2022 | 130.00 | 137.25 | 125.50 | 131.32 | 131.32 | 1,358,500 |
22 Apr 2022 | 154.28 | 155.30 | 133.16 | 133.95 | 133.95 | 1,344,600 |
21 Apr 2022 | 168.22 | 168.99 | 151.46 | 154.19 | 154.19 | 766,300 |
20 Apr 2022 | 165.00 | 170.66 | 161.06 | 168.79 | 168.79 | 800,100 |
19 Apr 2022 | 165.66 | 167.05 | 159.21 | 165.63 | 165.63 | 892,200 |
18 Apr 2022 | 168.00 | 175.99 | 168.00 | 169.92 | 169.92 | 1,166,400 |
14 Apr 2022 | 162.00 | 167.76 | 160.01 | 166.49 | 166.49 | 810,500 |
13 Apr 2022 | 154.61 | 162.42 | 150.10 | 162.23 | 162.23 | 999,300 |
12 Apr 2022 | 143.63 | 153.64 | 142.87 | 153.21 | 153.21 | 1,253,900 |
11 Apr 2022 | 145.11 | 148.20 | 139.08 | 141.48 | 141.48 | 918,000 |
08 Apr 2022 | 143.24 | 150.65 | 139.65 | 145.94 | 145.94 | 1,101,600 |
07 Apr 2022 | 133.47 | 143.08 | 131.68 | 141.82 | 141.82 | 954,300 |
06 Apr 2022 | 136.49 | 136.82 | 132.26 | 133.48 | 133.48 | 931,700 |
05 Apr 2022 | 142.93 | 146.65 | 134.56 | 134.88 | 134.88 | 956,100 |
04 Apr 2022 | 143.38 | 144.19 | 131.02 | 136.40 | 136.40 | 1,028,400 |
01 Apr 2022 | 137.00 | 141.96 | 137.00 | 140.96 | 140.96 | 676,000 |
31 Mar 2022 | 135.34 | 139.08 | 134.34 | 137.38 | 137.38 | 810,900 |
30 Mar 2022 | 140.00 | 143.35 | 135.40 | 136.20 | 136.20 | 379,100 |
29 Mar 2022 | 133.16 | 138.57 | 131.00 | 136.79 | 136.79 | 1,067,500 |
28 Mar 2022 | 141.64 | 143.43 | 137.30 | 140.85 | 140.85 | 836,100 |
25 Mar 2022 | 143.31 | 150.64 | 140.28 | 144.01 | 144.01 | 968,200 |
24 Mar 2022 | 150.00 | 153.94 | 143.76 | 144.13 | 144.13 | 998,800 |
23 Mar 2022 | 150.00 | 152.74 | 147.00 | 150.87 | 150.87 | 921,600 |
22 Mar 2022 | 150.66 | 152.77 | 144.46 | 146.80 | 146.80 | 872,200 |
21 Mar 2022 | 154.59 | 156.76 | 147.56 | 150.60 | 150.60 | 810,300 |
18 Mar 2022 | 148.13 | 150.04 | 143.60 | 150.01 | 150.01 | 896,300 |
17 Mar 2022 | 146.62 | 147.89 | 140.38 | 147.75 | 147.75 | 506,500 |
16 Mar 2022 | 139.79 | 141.17 | 133.47 | 140.79 | 140.79 | 906,700 |
15 Mar 2022 | 131.51 | 142.35 | 127.70 | 141.47 | 141.47 | 919,100 |
14 Mar 2022 | 149.38 | 150.01 | 133.27 | 138.16 | 138.16 | 1,134,200 |
11 Mar 2022 | 155.42 | 159.98 | 149.52 | 153.01 | 153.01 | 873,000 |
10 Mar 2022 | 147.30 | 157.79 | 147.24 | 157.68 | 157.68 | 1,230,800 |
09 Mar 2022 | 145.40 | 150.55 | 135.81 | 143.11 | 143.11 | 934,500 |
08 Mar 2022 | 150.01 | 157.43 | 145.51 | 149.92 | 149.92 | 1,052,300 |
07 Mar 2022 | 153.59 | 163.99 | 143.62 | 148.62 | 148.62 | 1,534,800 |
04 Mar 2022 | 148.00 | 152.47 | 142.66 | 152.39 | 152.39 | 1,170,300 |
03 Mar 2022 | 134.75 | 153.03 | 133.50 | 148.48 | 148.48 | 1,653,800 |
02 Mar 2022 | 127.31 | 139.65 | 125.71 | 137.15 | 137.15 | 1,647,800 |
01 Mar 2022 | 120.00 | 124.25 | 119.18 | 123.67 | 123.67 | 704,800 |
28 Feb 2022 | 116.55 | 120.72 | 115.90 | 119.37 | 119.37 | 764,400 |
25 Feb 2022 | 113.57 | 117.85 | 112.25 | 116.55 | 116.55 | 331,100 |
25 Feb 2022 | 0.25 Dividend | |||||
24 Feb 2022 | 117.38 | 118.72 | 111.13 | 113.97 | 113.72 | 786,500 |
23 Feb 2022 | 113.43 | 119.61 | 113.05 | 117.98 | 117.72 | 482,600 |
22 Feb 2022 | 115.50 | 117.38 | 111.06 | 113.05 | 112.80 | 494,700 |
18 Feb 2022 | 114.78 | 116.86 | 112.91 | 113.27 | 113.02 | 491,400 |
17 Feb 2022 | 117.00 | 118.76 | 114.51 | 115.86 | 115.61 | 434,300 |
16 Feb 2022 | 120.29 | 125.25 | 117.04 | 117.27 | 117.01 | 1,018,200 |
15 Feb 2022 | 123.34 | 125.22 | 112.00 | 119.37 | 119.11 | 1,534,700 |
14 Feb 2022 | 115.00 | 115.64 | 111.08 | 113.26 | 113.01 | 749,000 |
11 Feb 2022 | 109.30 | 115.68 | 109.30 | 114.23 | 113.98 | 677,300 |
10 Feb 2022 | 108.55 | 113.74 | 107.37 | 108.73 | 108.49 | 569,000 |
09 Feb 2022 | 104.01 | 109.26 | 104.01 | 108.36 | 108.12 | 840,100 |
08 Feb 2022 | 103.39 | 108.44 | 102.26 | 104.98 | 104.75 | 604,300 |
07 Feb 2022 | 105.80 | 107.14 | 103.11 | 103.28 | 103.05 | 632,800 |
04 Feb 2022 | 106.61 | 108.87 | 102.66 | 105.00 | 104.77 | 754,700 |
03 Feb 2022 | 105.58 | 111.83 | 105.12 | 105.61 | 105.38 | 745,800 |
02 Feb 2022 | 102.98 | 105.78 | 101.36 | 105.64 | 105.41 | 529,700 |
01 Feb 2022 | 94.99 | 103.80 | 93.97 | 103.26 | 103.03 | 1,131,700 |
31 Jan 2022 | 97.65 | 98.74 | 93.33 | 94.64 | 94.43 | 522,000 |
28 Jan 2022 | 98.29 | 99.32 | 93.71 | 97.91 | 97.70 | 417,300 |
27 Jan 2022 | 96.66 | 99.00 | 95.62 | 98.43 | 98.21 | 598,300 |
26 Jan 2022 | 96.18 | 99.67 | 94.22 | 95.81 | 95.60 | 519,600 |
25 Jan 2022 | 93.08 | 95.23 | 89.03 | 94.35 | 94.14 | 430,300 |
24 Jan 2022 | 89.08 | 93.90 | 86.50 | 93.36 | 93.16 | 520,000 |
21 Jan 2022 | 92.74 | 93.33 | 90.15 | 91.59 | 91.39 | 526,700 |
20 Jan 2022 | 100.04 | 101.00 | 92.43 | 93.65 | 93.44 | 653,400 |
19 Jan 2022 | 99.15 | 104.70 | 98.84 | 100.64 | 100.42 | 595,600 |
18 Jan 2022 | 97.44 | 99.06 | 96.08 | 97.21 | 97.00 | 448,900 |
14 Jan 2022 | 97.33 | 99.50 | 94.69 | 96.58 | 96.37 | 341,000 |
13 Jan 2022 | 99.99 | 102.09 | 96.60 | 96.94 | 96.73 | 363,600 |
12 Jan 2022 | 98.96 | 100.00 | 96.74 | 99.32 | 99.10 | 363,700 |
11 Jan 2022 | 94.10 | 99.51 | 93.22 | 98.15 | 97.93 | 498,400 |
10 Jan 2022 | 91.54 | 93.91 | 90.66 | 93.59 | 93.38 | 485,800 |
07 Jan 2022 | 92.52 | 94.90 | 91.20 | 91.60 | 91.40 | 404,300 |
06 Jan 2022 | 93.05 | 93.67 | 89.05 | 92.52 | 92.32 | 288,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |