Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 4,561 |
26 May 2022 | 118.00 | 117.35 | 115.25 | 116.00 | 116.00 | 30,733 |
25 May 2022 | 118.00 | 117.00 | 115.00 | 118.00 | 118.00 | 2,774 |
24 May 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
23 May 2022 | 118.00 | 117.80 | 117.80 | 118.00 | 118.00 | 84 |
20 May 2022 | 118.00 | 117.90 | 117.90 | 118.00 | 118.00 | 4,446 |
19 May 2022 | 122.50 | 121.45 | 116.83 | 118.00 | 118.00 | 22,801 |
18 May 2022 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 22,696 |
17 May 2022 | 115.50 | 125.00 | 116.40 | 122.00 | 122.00 | 51,433 |
16 May 2022 | 115.00 | 116.00 | 114.25 | 115.00 | 115.00 | 941 |
13 May 2022 | 115.00 | 115.00 | 113.55 | 115.00 | 115.00 | 18,452 |
12 May 2022 | 115.50 | 116.76 | 113.40 | 115.00 | 115.00 | 33,698 |
11 May 2022 | 120.50 | 123.00 | 112.00 | 117.00 | 117.00 | 55,336 |
10 May 2022 | 126.25 | 125.00 | 120.00 | 121.50 | 121.50 | 42,218 |
09 May 2022 | 130.00 | 130.00 | 120.50 | 126.25 | 126.25 | 38,723 |
06 May 2022 | 130.00 | 132.45 | 128.50 | 130.00 | 130.00 | 10,913 |
05 May 2022 | 131.50 | 130.22 | 127.00 | 130.00 | 130.00 | 8,466 |
04 May 2022 | 131.50 | 135.00 | 127.00 | 131.50 | 131.50 | 102,705 |
03 May 2022 | 130.50 | 133.85 | 128.75 | 130.50 | 130.50 | 13,440 |
29 Apr 2022 | 130.50 | 130.00 | 128.82 | 130.50 | 130.50 | 113,958 |
28 Apr 2022 | 130.50 | 132.00 | 128.66 | 130.50 | 130.50 | 330,465 |
27 Apr 2022 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
26 Apr 2022 | 132.00 | 131.88 | 127.00 | 130.50 | 130.50 | 11,940 |
25 Apr 2022 | 132.00 | 134.00 | 131.88 | 132.00 | 132.00 | 8 |
22 Apr 2022 | 133.00 | 134.00 | 131.66 | 132.00 | 132.00 | 4,181 |
21 Apr 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 120,812 |
20 Apr 2022 | 131.00 | 133.94 | 131.00 | 132.00 | 132.00 | 182,809 |
19 Apr 2022 | 131.00 | 133.98 | 131.30 | 131.00 | 131.00 | 5,353 |
14 Apr 2022 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 20,035 |
13 Apr 2022 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 16,836 |
12 Apr 2022 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 1,568 |
11 Apr 2022 | 130.00 | 133.41 | 130.13 | 130.00 | 130.00 | 329 |
08 Apr 2022 | 130.00 | 133.41 | 133.41 | 130.00 | 130.00 | 73 |
07 Apr 2022 | 130.00 | 133.41 | 130.13 | 130.00 | 130.00 | 742 |
06 Apr 2022 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 8,691 |
05 Apr 2022 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | 1,087 |
04 Apr 2022 | 128.00 | 129.94 | 128.00 | 128.00 | 128.00 | 36,547 |
01 Apr 2022 | 128.00 | 129.00 | 127.28 | 128.00 | 128.00 | 240,262 |
31 Mar 2022 | 128.00 | 129.94 | 127.00 | 128.00 | 128.00 | 2,387,153 |
30 Mar 2022 | 128.00 | 128.00 | 127.57 | 128.00 | 128.00 | 1,372 |
29 Mar 2022 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 38,412 |
28 Mar 2022 | 129.00 | 132.00 | 128.26 | 129.00 | 129.00 | 18,535 |
25 Mar 2022 | 129.00 | 132.00 | 126.90 | 129.00 | 129.00 | 49,798 |
24 Mar 2022 | 129.00 | 132.00 | 128.55 | 129.00 | 129.00 | 1,379 |
23 Mar 2022 | 126.00 | 132.49 | 126.16 | 129.00 | 129.00 | 18,915 |
22 Mar 2022 | 124.50 | 130.00 | 125.50 | 126.00 | 126.00 | 29,650 |
21 Mar 2022 | 124.00 | 125.80 | 124.24 | 124.00 | 124.00 | 13,713 |
18 Mar 2022 | 119.00 | 126.00 | 118.51 | 124.00 | 124.00 | 71,327 |
17 Mar 2022 | 119.00 | 122.00 | 122.00 | 119.00 | 119.00 | 816 |
16 Mar 2022 | 119.00 | 121.94 | 120.44 | 119.00 | 119.00 | 13,493 |
15 Mar 2022 | 119.00 | 118.00 | 118.00 | 119.00 | 119.00 | 4,778 |
14 Mar 2022 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 20,274 |
11 Mar 2022 | 116.50 | 122.04 | 115.65 | 119.00 | 119.00 | 12,298 |
10 Mar 2022 | 114.50 | 119.00 | 115.50 | 116.50 | 116.50 | 36,978 |
09 Mar 2022 | 113.50 | 117.00 | 113.25 | 114.50 | 114.50 | 111,795 |
08 Mar 2022 | 113.50 | 114.00 | 112.25 | 113.50 | 113.50 | 137,866 |
07 Mar 2022 | 112.50 | 115.00 | 107.00 | 113.50 | 113.50 | 83,016 |
04 Mar 2022 | 114.50 | 114.50 | 110.00 | 112.50 | 112.50 | 43,039 |
03 Mar 2022 | 115.50 | 115.50 | 114.55 | 114.50 | 114.50 | 37,361 |
02 Mar 2022 | 116.00 | 115.50 | 114.00 | 115.50 | 115.50 | 23,669 |
01 Mar 2022 | 116.00 | 115.90 | 115.02 | 116.00 | 116.00 | 15,401 |
28 Feb 2022 | 117.00 | 118.56 | 113.00 | 116.00 | 116.00 | 21,107 |
25 Feb 2022 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 16,257 |
24 Feb 2022 | 125.50 | 125.50 | 112.00 | 117.00 | 117.00 | 157,095 |
23 Feb 2022 | 126.00 | 126.00 | 124.28 | 126.00 | 126.00 | 3,690 |
22 Feb 2022 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 9,513 |
21 Feb 2022 | 127.50 | 126.44 | 125.00 | 127.50 | 127.50 | 5,933 |
18 Feb 2022 | 127.50 | 126.98 | 125.00 | 127.50 | 127.50 | 4,127 |
17 Feb 2022 | 127.50 | 127.25 | 125.00 | 127.50 | 127.50 | 28,222 |
16 Feb 2022 | 127.50 | 127.25 | 125.00 | 127.50 | 127.50 | 1,650 |
15 Feb 2022 | 127.50 | 126.00 | 125.01 | 127.50 | 127.50 | 1,705 |
14 Feb 2022 | 129.00 | 133.00 | 125.00 | 127.50 | 127.50 | 18,610 |
11 Feb 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
10 Feb 2022 | 129.50 | 131.50 | 126.00 | 129.50 | 129.50 | 40,027 |
09 Feb 2022 | 133.50 | 135.00 | 127.10 | 129.50 | 129.50 | 50,138 |
08 Feb 2022 | 134.00 | 132.05 | 132.00 | 134.00 | 134.00 | 11,059 |
07 Feb 2022 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 43,165 |
04 Feb 2022 | 134.00 | 134.00 | 132.10 | 134.00 | 134.00 | 88 |
03 Feb 2022 | 134.00 | 134.00 | 133.75 | 134.00 | 134.00 | 5,262 |
02 Feb 2022 | 134.00 | 134.40 | 132.00 | 134.00 | 134.00 | 914 |
01 Feb 2022 | 135.00 | 137.66 | 132.00 | 134.00 | 134.00 | 87,670 |
31 Jan 2022 | 138.50 | 138.50 | 131.00 | 136.00 | 136.00 | 29,272 |
28 Jan 2022 | 140.00 | 144.00 | 135.00 | 142.00 | 142.00 | 2,596 |
27 Jan 2022 | 143.50 | 147.00 | 137.00 | 140.50 | 140.50 | 37,719 |
26 Jan 2022 | 143.50 | 143.44 | 140.00 | 143.50 | 143.50 | 9,427 |
25 Jan 2022 | 143.50 | 145.00 | 140.00 | 143.50 | 143.50 | 10,406 |
24 Jan 2022 | 145.00 | 147.84 | 140.00 | 143.50 | 143.50 | 28,656 |
21 Jan 2022 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 82,099 |
20 Jan 2022 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 237 |
19 Jan 2022 | 139.00 | 142.86 | 138.50 | 139.00 | 139.00 | 3,650 |
18 Jan 2022 | 140.00 | 143.00 | 135.35 | 139.00 | 139.00 | 22,494 |
17 Jan 2022 | 140.00 | 144.44 | 135.00 | 142.00 | 142.00 | 58,988 |
14 Jan 2022 | 135.50 | 145.00 | 132.00 | 140.00 | 140.00 | 61,258 |
13 Jan 2022 | 135.00 | 137.00 | 132.00 | 135.50 | 135.50 | 3,256 |
12 Jan 2022 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 242,339 |
11 Jan 2022 | 137.00 | 139.00 | 131.00 | 135.00 | 135.00 | 18,215 |
10 Jan 2022 | 137.00 | 138.96 | 135.45 | 137.00 | 137.00 | 27,497 |
07 Jan 2022 | 137.00 | 138.96 | 136.15 | 137.00 | 137.00 | 6,214 |
06 Jan 2022 | 137.00 | 138.70 | 135.20 | 137.00 | 137.00 | 10,555 |
05 Jan 2022 | 137.50 | 139.00 | 135.16 | 137.00 | 137.00 | 13,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |