Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 109.65 | 110.88 | 109.43 | 110.03 | 110.03 | 2,408,000 |
13 May 2022 | 109.39 | 109.67 | 107.71 | 109.30 | 109.30 | 3,251,300 |
12 May 2022 | 108.79 | 109.31 | 107.40 | 108.85 | 108.85 | 3,429,200 |
11 May 2022 | 109.12 | 111.66 | 108.84 | 109.91 | 109.91 | 3,082,800 |
10 May 2022 | 110.59 | 112.20 | 108.04 | 108.91 | 108.91 | 3,372,200 |
09 May 2022 | 109.64 | 112.12 | 108.50 | 110.80 | 110.80 | 3,663,300 |
06 May 2022 | 109.79 | 111.97 | 109.33 | 111.32 | 111.32 | 2,723,200 |
05 May 2022 | 110.02 | 110.97 | 109.08 | 110.05 | 110.05 | 2,200,100 |
04 May 2022 | 108.20 | 110.78 | 107.93 | 110.51 | 110.51 | 2,561,400 |
03 May 2022 | 109.35 | 110.40 | 108.19 | 108.36 | 108.36 | 2,428,400 |
02 May 2022 | 110.67 | 111.09 | 107.47 | 108.70 | 108.70 | 3,831,700 |
29 Apr 2022 | 113.42 | 113.51 | 109.78 | 110.16 | 110.16 | 5,423,500 |
28 Apr 2022 | 113.57 | 114.70 | 112.60 | 113.80 | 113.80 | 2,734,100 |
27 Apr 2022 | 113.56 | 114.89 | 112.21 | 113.09 | 113.09 | 2,483,900 |
26 Apr 2022 | 113.81 | 115.83 | 113.35 | 113.50 | 113.50 | 3,937,200 |
25 Apr 2022 | 114.82 | 115.03 | 112.04 | 113.77 | 113.77 | 3,743,600 |
22 Apr 2022 | 115.17 | 115.45 | 114.14 | 114.28 | 114.28 | 3,185,600 |
21 Apr 2022 | 115.15 | 116.33 | 114.67 | 115.28 | 115.28 | 1,865,900 |
20 Apr 2022 | 115.49 | 115.87 | 115.17 | 115.43 | 115.43 | 2,152,900 |
19 Apr 2022 | 114.37 | 114.70 | 113.77 | 114.47 | 114.47 | 2,018,100 |
18 Apr 2022 | 115.28 | 115.82 | 113.59 | 114.24 | 114.24 | 1,962,500 |
14 Apr 2022 | 115.19 | 115.52 | 114.48 | 114.85 | 114.85 | 2,719,300 |
13 Apr 2022 | 115.51 | 115.90 | 114.40 | 115.11 | 115.11 | 2,092,300 |
12 Apr 2022 | 114.03 | 115.73 | 113.27 | 115.42 | 115.42 | 2,509,800 |
11 Apr 2022 | 115.46 | 115.96 | 113.79 | 114.23 | 114.23 | 2,574,200 |
08 Apr 2022 | 115.39 | 115.79 | 114.17 | 115.35 | 115.35 | 1,678,100 |
07 Apr 2022 | 114.99 | 115.22 | 113.45 | 114.86 | 114.86 | 2,785,900 |
06 Apr 2022 | 113.11 | 115.26 | 112.49 | 115.15 | 115.15 | 3,413,200 |
05 Apr 2022 | 112.00 | 114.14 | 111.98 | 112.52 | 112.52 | 2,489,200 |
04 Apr 2022 | 112.10 | 112.25 | 110.41 | 111.79 | 111.79 | 2,265,700 |
01 Apr 2022 | 111.70 | 112.90 | 110.55 | 112.82 | 112.82 | 2,302,500 |
31 Mar 2022 | 111.38 | 112.55 | 111.20 | 111.66 | 111.66 | 3,280,100 |
30 Mar 2022 | 111.00 | 111.50 | 110.40 | 111.48 | 111.48 | 1,979,300 |
29 Mar 2022 | 110.13 | 110.99 | 109.62 | 110.97 | 110.97 | 2,461,600 |
28 Mar 2022 | 109.00 | 110.04 | 108.25 | 110.04 | 110.04 | 2,470,300 |
25 Mar 2022 | 107.80 | 109.36 | 107.53 | 109.13 | 109.13 | 1,703,600 |
24 Mar 2022 | 106.57 | 108.08 | 106.40 | 107.47 | 107.47 | 2,196,500 |
23 Mar 2022 | 106.68 | 107.51 | 105.92 | 106.83 | 106.83 | 2,617,400 |
22 Mar 2022 | 106.77 | 106.95 | 104.86 | 106.19 | 106.19 | 2,574,900 |
21 Mar 2022 | 105.32 | 106.87 | 105.28 | 106.16 | 106.16 | 1,987,500 |
18 Mar 2022 | 106.30 | 106.92 | 104.57 | 105.05 | 105.05 | 4,859,200 |
17 Mar 2022 | 106.00 | 107.54 | 105.29 | 106.50 | 106.50 | 2,675,000 |
16 Mar 2022 | 107.02 | 107.02 | 104.17 | 105.97 | 105.97 | 2,636,500 |
15 Mar 2022 | 107.34 | 107.38 | 106.13 | 106.69 | 106.69 | 2,113,300 |
14 Mar 2022 | 107.05 | 107.70 | 105.74 | 106.30 | 106.30 | 2,562,900 |
11 Mar 2022 | 106.10 | 107.09 | 105.95 | 106.14 | 106.14 | 2,229,700 |
10 Mar 2022 | 104.62 | 106.42 | 104.44 | 106.19 | 106.19 | 2,038,500 |
09 Mar 2022 | 106.19 | 106.57 | 105.12 | 105.33 | 105.33 | 3,293,200 |
08 Mar 2022 | 106.76 | 107.45 | 105.33 | 105.47 | 105.47 | 3,549,800 |
07 Mar 2022 | 105.40 | 106.99 | 104.55 | 106.70 | 106.70 | 3,611,000 |
04 Mar 2022 | 102.46 | 105.37 | 102.40 | 105.26 | 105.26 | 3,276,600 |
03 Mar 2022 | 101.25 | 103.23 | 101.06 | 102.64 | 102.64 | 2,607,400 |
02 Mar 2022 | 99.94 | 101.25 | 99.74 | 100.79 | 100.79 | 2,334,300 |
01 Mar 2022 | 100.41 | 101.06 | 98.67 | 99.83 | 99.83 | 2,448,100 |
28 Feb 2022 | 99.21 | 100.52 | 98.99 | 100.41 | 100.41 | 3,069,400 |
25 Feb 2022 | 98.04 | 100.34 | 97.84 | 100.22 | 100.22 | 3,326,800 |
24 Feb 2022 | 97.43 | 97.62 | 95.48 | 97.04 | 97.04 | 4,207,800 |
23 Feb 2022 | 99.66 | 99.87 | 97.60 | 97.67 | 97.67 | 4,055,900 |
22 Feb 2022 | 100.00 | 100.24 | 98.57 | 99.45 | 99.45 | 3,304,900 |
18 Feb 2022 | 98.36 | 100.19 | 98.08 | 99.81 | 99.81 | 4,505,500 |
17 Feb 2022 | 98.47 | 99.16 | 97.53 | 98.73 | 98.73 | 2,401,800 |
17 Feb 2022 | 0.985 Dividend | |||||
16 Feb 2022 | 99.36 | 99.97 | 98.90 | 99.51 | 98.53 | 2,955,900 |
15 Feb 2022 | 100.13 | 101.11 | 98.77 | 99.30 | 98.32 | 3,149,200 |
14 Feb 2022 | 100.55 | 101.01 | 98.63 | 99.95 | 98.96 | 5,284,400 |
11 Feb 2022 | 100.10 | 100.86 | 99.56 | 99.75 | 98.76 | 3,953,500 |
10 Feb 2022 | 104.19 | 104.33 | 99.58 | 99.79 | 98.80 | 5,918,200 |
09 Feb 2022 | 104.75 | 105.21 | 104.22 | 104.71 | 103.67 | 2,259,800 |
08 Feb 2022 | 105.27 | 105.36 | 104.06 | 104.41 | 103.38 | 2,298,800 |
07 Feb 2022 | 104.14 | 104.82 | 103.35 | 104.34 | 103.31 | 3,046,600 |
04 Feb 2022 | 104.56 | 105.34 | 103.63 | 104.25 | 103.22 | 2,217,100 |
03 Feb 2022 | 105.22 | 105.76 | 104.70 | 105.43 | 104.39 | 2,238,900 |
02 Feb 2022 | 103.35 | 105.22 | 103.05 | 105.00 | 103.96 | 3,391,100 |
01 Feb 2022 | 104.55 | 105.08 | 102.39 | 103.45 | 102.43 | 3,036,300 |
31 Jan 2022 | 103.87 | 105.24 | 103.46 | 105.06 | 104.02 | 4,306,700 |
28 Jan 2022 | 103.19 | 104.77 | 102.80 | 104.73 | 103.69 | 2,874,200 |
27 Jan 2022 | 102.51 | 104.38 | 102.47 | 103.25 | 102.23 | 3,384,900 |
26 Jan 2022 | 102.18 | 103.30 | 101.20 | 101.95 | 100.94 | 3,111,000 |
25 Jan 2022 | 101.71 | 103.15 | 101.56 | 102.32 | 101.31 | 3,336,300 |
24 Jan 2022 | 103.62 | 103.98 | 100.25 | 102.58 | 101.56 | 5,654,600 |
21 Jan 2022 | 103.02 | 104.21 | 102.67 | 102.98 | 101.96 | 3,453,800 |
20 Jan 2022 | 102.05 | 103.53 | 101.99 | 102.31 | 101.30 | 2,426,800 |
19 Jan 2022 | 101.88 | 102.83 | 101.31 | 102.17 | 101.16 | 2,460,800 |
18 Jan 2022 | 103.33 | 103.75 | 101.74 | 101.87 | 100.86 | 3,082,000 |
14 Jan 2022 | 104.44 | 104.68 | 103.27 | 104.04 | 103.01 | 3,425,900 |
13 Jan 2022 | 103.54 | 104.50 | 103.20 | 104.15 | 103.12 | 2,591,200 |
12 Jan 2022 | 102.68 | 103.82 | 102.20 | 103.62 | 102.59 | 2,226,300 |
11 Jan 2022 | 104.58 | 104.70 | 102.53 | 103.23 | 102.21 | 2,937,300 |
10 Jan 2022 | 104.65 | 105.32 | 104.07 | 104.56 | 103.53 | 2,683,500 |
07 Jan 2022 | 102.81 | 104.97 | 102.26 | 104.50 | 103.47 | 2,990,100 |
06 Jan 2022 | 103.51 | 104.77 | 103.33 | 103.47 | 102.45 | 3,944,100 |
05 Jan 2022 | 103.50 | 104.92 | 103.47 | 103.64 | 102.61 | 2,446,600 |
04 Jan 2022 | 103.36 | 104.94 | 103.28 | 103.41 | 102.39 | 2,558,300 |
03 Jan 2022 | 104.91 | 104.91 | 103.02 | 103.49 | 102.47 | 3,272,700 |
31 Dec 2021 | 104.72 | 105.23 | 104.00 | 104.90 | 103.86 | 1,945,700 |
30 Dec 2021 | 104.80 | 105.04 | 104.12 | 104.79 | 103.75 | 1,690,700 |
29 Dec 2021 | 104.76 | 105.03 | 104.23 | 104.76 | 103.72 | 1,176,300 |
28 Dec 2021 | 103.46 | 104.60 | 103.46 | 104.57 | 103.53 | 1,197,400 |
27 Dec 2021 | 102.97 | 103.44 | 102.68 | 103.29 | 102.27 | 1,269,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |