Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
24 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
23 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
20 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
19 May 2022 | 177.50 | 181.00 | 173.50 | 175.50 | 175.50 | 7,325 |
18 May 2022 | 177.50 | 176.75 | 176.75 | 177.50 | 177.50 | 520 |
17 May 2022 | 177.50 | 181.10 | 181.10 | 177.50 | 177.50 | 1,000 |
16 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
13 May 2022 | 177.50 | 181.10 | 176.65 | 177.50 | 177.50 | 1,311 |
12 May 2022 | 178.50 | 181.10 | 176.65 | 177.50 | 177.50 | 2,113 |
11 May 2022 | 177.50 | 185.00 | 182.00 | 178.00 | 178.00 | 15,065 |
10 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
09 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
06 May 2022 | 177.50 | 182.00 | 182.00 | 177.50 | 177.50 | 3,540 |
05 May 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
04 May 2022 | 176.00 | 182.00 | 177.50 | 177.50 | 177.50 | 7,774 |
03 May 2022 | 176.00 | 177.50 | 177.40 | 176.00 | 176.00 | 4,446 |
29 Apr 2022 | 176.00 | 178.80 | 178.80 | 176.00 | 176.00 | 5,560 |
28 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
27 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
26 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 176.00 | 500 |
25 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 176.00 | 9,013 |
22 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
21 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 176.00 | 563 |
20 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 176.00 | 17,598 |
19 Apr 2022 | 176.00 | 177.50 | 174.50 | 176.00 | 176.00 | 3,250 |
14 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
13 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
12 Apr 2022 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | 1,116 |
11 Apr 2022 | 174.00 | 178.80 | 178.80 | 175.00 | 175.00 | 11,130 |
08 Apr 2022 | 174.50 | 178.80 | 178.80 | 175.00 | 175.00 | 2,219 |
07 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
06 Apr 2022 | 175.00 | 178.80 | 173.00 | 175.00 | 175.00 | 5,500 |
05 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
04 Apr 2022 | 174.00 | 179.00 | 172.00 | 175.00 | 175.00 | 843 |
01 Apr 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 59 |
31 Mar 2022 | 175.00 | 171.40 | 171.40 | 175.00 | 175.00 | 120 |
30 Mar 2022 | 175.00 | 179.00 | 178.20 | 175.00 | 175.00 | 5,903 |
29 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 98 |
28 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 7,374 |
25 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
24 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
23 Mar 2022 | 175.00 | 178.20 | 173.05 | 175.00 | 175.00 | 192 |
22 Mar 2022 | 174.50 | 179.00 | 173.05 | 175.00 | 175.00 | 14,862 |
21 Mar 2022 | 174.50 | 176.95 | 172.00 | 174.00 | 174.00 | 9,477 |
18 Mar 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
17 Mar 2022 | 174.50 | 175.60 | 171.75 | 174.00 | 174.00 | 13,027 |
16 Mar 2022 | 174.50 | 171.40 | 171.40 | 173.00 | 173.00 | 4,420 |
15 Mar 2022 | 174.50 | 171.95 | 171.95 | 173.00 | 173.00 | 14 |
14 Mar 2022 | 174.50 | 171.95 | 171.40 | 173.00 | 173.00 | 2,385 |
11 Mar 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
10 Mar 2022 | 173.00 | 171.95 | 171.95 | 173.00 | 173.00 | 139 |
09 Mar 2022 | 174.50 | 172.00 | 171.40 | 173.00 | 173.00 | 11,373 |
08 Mar 2022 | 174.50 | 171.40 | 171.25 | 172.50 | 172.50 | 600 |
07 Mar 2022 | 174.50 | 171.40 | 171.40 | 172.50 | 172.50 | 4,688 |
04 Mar 2022 | 174.50 | 171.50 | 171.50 | 172.50 | 172.50 | 115 |
03 Mar 2022 | 174.50 | 171.50 | 171.50 | 172.50 | 172.50 | 8 |
02 Mar 2022 | 174.50 | 170.90 | 170.63 | 172.50 | 172.50 | 10,507 |
01 Mar 2022 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
28 Feb 2022 | 177.00 | 179.00 | 171.00 | 172.50 | 172.50 | 7,855 |
25 Feb 2022 | 178.00 | 174.35 | 174.35 | 177.00 | 177.00 | 10,110 |
24 Feb 2022 | 178.00 | 181.00 | 181.00 | 177.00 | 177.00 | 1,000 |
23 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
22 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
21 Feb 2022 | 177.00 | 173.00 | 173.00 | 177.00 | 177.00 | 41 |
18 Feb 2022 | 177.00 | 180.00 | 180.00 | 177.00 | 177.00 | 6,200 |
17 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
16 Feb 2022 | 177.00 | 174.40 | 174.40 | 177.00 | 177.00 | 131 |
15 Feb 2022 | 178.00 | 174.40 | 174.40 | 177.00 | 177.00 | 5,914 |
14 Feb 2022 | 178.00 | 174.40 | 174.40 | 177.00 | 177.00 | 14,543 |
11 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
10 Feb 2022 | 177.50 | 173.00 | 173.00 | 177.50 | 177.50 | 1,763 |
09 Feb 2022 | 177.00 | 173.00 | 173.00 | 177.50 | 177.50 | 1,456 |
08 Feb 2022 | 179.00 | 181.00 | 173.00 | 177.00 | 177.00 | 10,827 |
07 Feb 2022 | 179.50 | 177.85 | 176.00 | 179.00 | 179.00 | 194 |
04 Feb 2022 | 179.50 | 177.00 | 175.00 | 179.00 | 179.00 | 6,880 |
03 Feb 2022 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
02 Feb 2022 | 180.50 | 177.02 | 177.02 | 180.50 | 180.50 | 509 |
01 Feb 2022 | 181.00 | 177.30 | 176.00 | 180.50 | 180.50 | 1,007 |
31 Jan 2022 | 181.00 | 177.30 | 177.30 | 180.50 | 180.50 | 5,980 |
28 Jan 2022 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
27 Jan 2022 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
26 Jan 2022 | 180.50 | 179.20 | 176.00 | 180.50 | 180.50 | 2,374 |
25 Jan 2022 | 180.50 | 176.00 | 176.00 | 180.50 | 180.50 | 110 |
24 Jan 2022 | 186.00 | 181.00 | 181.00 | 180.50 | 180.50 | 359 |
21 Jan 2022 | 186.50 | 187.00 | 181.00 | 184.00 | 184.00 | 112 |
20 Jan 2022 | 185.00 | 184.79 | 182.00 | 185.00 | 185.00 | 953 |
19 Jan 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
18 Jan 2022 | 186.50 | 184.80 | 182.00 | 185.00 | 185.00 | 11,005 |
17 Jan 2022 | 186.50 | 184.80 | 182.00 | 182.00 | 182.00 | 1,571 |
14 Jan 2022 | 186.50 | 184.80 | 184.80 | 185.00 | 185.00 | 10,000 |
13 Jan 2022 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 16,166 |
12 Jan 2022 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 4,112 |
11 Jan 2022 | 186.50 | 185.00 | 185.00 | 185.00 | 185.00 | 3,000 |
10 Jan 2022 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 10,100 |
07 Jan 2022 | 185.00 | 188.00 | 188.00 | 185.00 | 185.00 | 29 |
06 Jan 2022 | 186.50 | 185.60 | 185.00 | 185.00 | 185.00 | 8,405 |
05 Jan 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
04 Jan 2022 | 185.00 | 185.60 | 185.60 | 185.00 | 185.00 | 500 |
31 Dec 2021 | 186.50 | 182.00 | 182.00 | 185.00 | 185.00 | 2,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |