Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 132.73 | 136.94 | 132.02 | 136.85 | 136.85 | 2,940,600 |
26 May 2022 | 134.84 | 136.43 | 132.99 | 133.72 | 133.72 | 3,384,200 |
25 May 2022 | 130.51 | 133.46 | 129.52 | 133.07 | 133.07 | 3,879,700 |
24 May 2022 | 126.28 | 130.21 | 124.75 | 129.25 | 129.25 | 3,127,200 |
23 May 2022 | 124.28 | 128.27 | 122.42 | 128.07 | 128.07 | 3,344,300 |
20 May 2022 | 122.90 | 125.20 | 120.19 | 122.05 | 122.05 | 3,559,800 |
19 May 2022 | 120.25 | 124.60 | 119.58 | 121.70 | 121.70 | 4,586,600 |
18 May 2022 | 128.21 | 128.89 | 120.73 | 122.58 | 122.58 | 4,340,700 |
17 May 2022 | 128.03 | 129.09 | 125.56 | 127.42 | 127.42 | 3,496,800 |
16 May 2022 | 124.58 | 128.49 | 124.58 | 126.36 | 126.36 | 3,560,100 |
13 May 2022 | 122.67 | 126.06 | 122.40 | 124.28 | 124.28 | 3,881,600 |
12 May 2022 | 121.64 | 121.69 | 117.54 | 120.51 | 120.51 | 4,056,100 |
11 May 2022 | 120.96 | 126.19 | 120.92 | 121.29 | 121.29 | 4,167,300 |
10 May 2022 | 120.43 | 125.06 | 117.68 | 119.56 | 119.56 | 5,451,400 |
09 May 2022 | 128.95 | 130.02 | 116.77 | 117.94 | 117.94 | 6,977,200 |
06 May 2022 | 125.90 | 132.35 | 125.05 | 132.22 | 132.22 | 7,041,300 |
05 May 2022 | 126.11 | 126.43 | 121.77 | 123.42 | 123.42 | 4,289,400 |
04 May 2022 | 123.16 | 124.98 | 120.26 | 124.77 | 124.77 | 3,134,600 |
03 May 2022 | 116.35 | 121.38 | 116.28 | 120.76 | 120.76 | 3,326,700 |
02 May 2022 | 114.93 | 117.04 | 112.10 | 116.31 | 116.31 | 3,496,000 |
29 Apr 2022 | 118.46 | 119.53 | 115.60 | 116.76 | 116.76 | 4,733,400 |
28 Apr 2022 | 113.73 | 119.19 | 110.33 | 117.77 | 117.77 | 3,312,500 |
27 Apr 2022 | 112.51 | 113.70 | 108.36 | 112.81 | 112.81 | 2,839,800 |
26 Apr 2022 | 113.21 | 114.90 | 111.20 | 111.59 | 111.59 | 2,462,000 |
25 Apr 2022 | 112.15 | 112.95 | 105.01 | 111.77 | 111.77 | 4,813,200 |
22 Apr 2022 | 118.88 | 120.62 | 115.97 | 116.12 | 116.12 | 3,086,400 |
21 Apr 2022 | 123.02 | 124.35 | 118.89 | 119.49 | 119.49 | 3,403,200 |
20 Apr 2022 | 123.00 | 123.38 | 121.71 | 122.69 | 122.69 | 3,273,900 |
19 Apr 2022 | 122.93 | 124.35 | 121.08 | 121.76 | 121.76 | 4,861,600 |
18 Apr 2022 | 124.24 | 125.22 | 122.63 | 123.32 | 123.32 | 4,338,100 |
14 Apr 2022 | 123.00 | 123.92 | 122.31 | 122.94 | 122.94 | 3,332,000 |
13 Apr 2022 | 124.87 | 125.68 | 121.60 | 123.56 | 123.56 | 4,314,900 |
12 Apr 2022 | 123.80 | 127.21 | 123.70 | 124.57 | 124.57 | 2,993,900 |
11 Apr 2022 | 125.52 | 125.52 | 120.92 | 121.34 | 121.34 | 3,342,800 |
08 Apr 2022 | 122.00 | 127.95 | 121.78 | 126.88 | 126.88 | 4,534,900 |
07 Apr 2022 | 120.02 | 121.00 | 116.92 | 120.62 | 120.62 | 3,053,800 |
06 Apr 2022 | 119.90 | 121.18 | 117.11 | 118.45 | 118.45 | 2,847,600 |
05 Apr 2022 | 120.95 | 122.43 | 117.66 | 117.83 | 117.83 | 2,335,100 |
04 Apr 2022 | 121.43 | 122.00 | 119.15 | 120.83 | 120.83 | 1,807,200 |
01 Apr 2022 | 119.28 | 121.47 | 118.75 | 120.33 | 120.33 | 2,258,000 |
31 Mar 2022 | 120.88 | 123.88 | 119.22 | 119.23 | 119.23 | 4,036,000 |
30 Mar 2022 | 121.70 | 123.32 | 120.43 | 121.09 | 121.09 | 2,788,700 |
29 Mar 2022 | 117.54 | 120.88 | 115.75 | 120.63 | 120.63 | 3,106,500 |
28 Mar 2022 | 121.84 | 122.55 | 119.71 | 120.86 | 120.86 | 2,955,600 |
25 Mar 2022 | 120.12 | 124.54 | 120.12 | 124.51 | 124.51 | 3,124,600 |
24 Mar 2022 | 123.35 | 123.72 | 120.40 | 121.01 | 121.01 | 2,952,500 |
23 Mar 2022 | 124.40 | 124.89 | 122.46 | 123.55 | 123.55 | 3,344,100 |
22 Mar 2022 | 122.12 | 122.54 | 118.94 | 120.83 | 120.83 | 3,664,300 |
21 Mar 2022 | 117.81 | 123.19 | 117.81 | 122.46 | 122.46 | 4,776,200 |
18 Mar 2022 | 118.68 | 120.35 | 113.76 | 115.80 | 115.80 | 25,284,700 |
17 Mar 2022 | 115.00 | 118.50 | 114.30 | 117.87 | 117.87 | 4,230,000 |
16 Mar 2022 | 113.29 | 113.78 | 111.38 | 113.00 | 113.00 | 4,953,600 |
15 Mar 2022 | 110.21 | 114.99 | 110.00 | 113.82 | 113.82 | 5,415,200 |
14 Mar 2022 | 118.11 | 118.71 | 111.84 | 115.84 | 115.84 | 6,270,500 |
11 Mar 2022 | 117.82 | 119.31 | 115.30 | 116.68 | 116.68 | 3,963,600 |
10 Mar 2022 | 115.37 | 120.57 | 113.99 | 119.88 | 119.88 | 5,386,900 |
09 Mar 2022 | 114.35 | 116.35 | 111.53 | 113.77 | 113.77 | 5,747,700 |
08 Mar 2022 | 122.00 | 122.50 | 113.01 | 117.81 | 117.81 | 7,619,900 |
07 Mar 2022 | 120.02 | 121.78 | 116.54 | 120.15 | 120.15 | 5,521,300 |
04 Mar 2022 | 116.68 | 120.53 | 116.31 | 118.75 | 118.75 | 4,902,500 |
03 Mar 2022 | 115.61 | 117.88 | 114.60 | 116.29 | 116.29 | 4,147,300 |
02 Mar 2022 | 118.00 | 118.95 | 115.88 | 116.74 | 116.74 | 4,287,700 |
01 Mar 2022 | 116.00 | 117.44 | 114.38 | 116.41 | 116.41 | 6,225,200 |
28 Feb 2022 | 109.04 | 115.05 | 107.84 | 114.92 | 114.92 | 7,794,000 |
25 Feb 2022 | 111.24 | 112.25 | 105.85 | 107.28 | 107.28 | 10,111,300 |
24 Feb 2022 | 113.00 | 113.19 | 106.27 | 110.10 | 110.10 | 6,777,900 |
23 Feb 2022 | 110.36 | 111.55 | 108.88 | 110.33 | 110.33 | 4,606,600 |
22 Feb 2022 | 116.87 | 116.97 | 108.00 | 109.53 | 109.53 | 4,658,600 |
18 Feb 2022 | 110.57 | 112.76 | 110.45 | 111.62 | 111.62 | 3,315,500 |
17 Feb 2022 | 111.51 | 114.06 | 111.14 | 112.60 | 112.60 | 3,049,700 |
16 Feb 2022 | 112.08 | 114.31 | 110.88 | 111.77 | 111.77 | 4,041,100 |
15 Feb 2022 | 109.65 | 111.19 | 108.43 | 110.90 | 110.90 | 4,001,700 |
14 Feb 2022 | 116.01 | 116.45 | 112.40 | 113.41 | 113.41 | 3,960,500 |
11 Feb 2022 | 113.73 | 116.89 | 113.13 | 116.75 | 116.75 | 4,732,900 |
10 Feb 2022 | 112.40 | 115.46 | 111.85 | 112.66 | 112.66 | 3,861,900 |
09 Feb 2022 | 111.46 | 114.24 | 111.12 | 113.31 | 113.31 | 2,969,100 |
08 Feb 2022 | 113.40 | 113.61 | 109.57 | 111.53 | 111.53 | 5,698,400 |
07 Feb 2022 | 113.34 | 116.29 | 111.41 | 114.69 | 114.69 | 3,282,800 |
04 Feb 2022 | 113.31 | 116.53 | 112.93 | 113.70 | 113.70 | 3,708,300 |
03 Feb 2022 | 112.25 | 112.97 | 109.95 | 111.78 | 111.78 | 3,569,000 |
02 Feb 2022 | 112.54 | 113.26 | 109.26 | 112.92 | 112.92 | 4,368,300 |
01 Feb 2022 | 110.18 | 114.93 | 109.97 | 113.18 | 113.18 | 4,590,900 |
31 Jan 2022 | 110.53 | 113.20 | 107.68 | 111.48 | 111.48 | 5,685,000 |
28 Jan 2022 | 109.75 | 110.95 | 107.42 | 109.70 | 109.70 | 3,832,600 |
27 Jan 2022 | 109.67 | 111.28 | 107.75 | 109.75 | 109.75 | 6,217,600 |
26 Jan 2022 | 107.67 | 109.90 | 106.07 | 107.53 | 107.53 | 5,122,500 |
25 Jan 2022 | 102.25 | 107.70 | 99.36 | 106.94 | 106.94 | 4,764,900 |
24 Jan 2022 | 97.52 | 103.04 | 95.93 | 102.31 | 102.31 | 5,916,700 |
21 Jan 2022 | 102.39 | 102.54 | 99.45 | 100.63 | 100.63 | 3,801,600 |
20 Jan 2022 | 103.74 | 107.82 | 103.05 | 103.50 | 103.50 | 4,863,500 |
19 Jan 2022 | 106.78 | 107.17 | 103.05 | 105.13 | 105.13 | 4,935,500 |
18 Jan 2022 | 107.60 | 107.99 | 104.32 | 105.67 | 105.67 | 6,205,400 |
14 Jan 2022 | 102.13 | 106.02 | 102.13 | 105.63 | 105.63 | 4,981,800 |
13 Jan 2022 | 101.50 | 103.35 | 100.62 | 102.00 | 102.00 | 3,469,200 |
13 Jan 2022 | 0.75 Dividend | |||||
12 Jan 2022 | 103.29 | 103.50 | 101.25 | 102.77 | 102.02 | 3,953,900 |
11 Jan 2022 | 99.35 | 102.44 | 97.43 | 102.20 | 101.45 | 4,866,400 |
10 Jan 2022 | 98.36 | 99.31 | 96.03 | 98.06 | 97.34 | 5,381,700 |
07 Jan 2022 | 96.01 | 98.27 | 94.89 | 98.16 | 97.44 | 6,277,800 |
06 Jan 2022 | 97.25 | 97.40 | 94.57 | 95.52 | 94.82 | 5,254,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |