Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 116.75 | 116.75 | 115.35 | 116.25 | 116.25 | 2,800 |
26 May 2022 | 115.50 | 115.50 | 111.05 | 115.28 | 115.28 | 28,000 |
25 May 2022 | 110.19 | 111.15 | 108.95 | 111.15 | 111.15 | 700 |
24 May 2022 | 117.02 | 117.12 | 111.47 | 112.15 | 112.15 | 200 |
23 May 2022 | 100.89 | 101.39 | 99.93 | 100.57 | 100.57 | 1,900 |
20 May 2022 | 102.56 | 102.56 | 100.66 | 101.43 | 101.43 | 2,200 |
19 May 2022 | 98.92 | 100.70 | 97.06 | 98.90 | 98.90 | 800 |
18 May 2022 | 100.25 | 101.85 | 97.22 | 97.90 | 97.90 | 1,100 |
17 May 2022 | 106.53 | 108.75 | 104.95 | 104.98 | 104.98 | 800 |
16 May 2022 | 101.66 | 105.00 | 99.94 | 105.00 | 105.00 | 3,700 |
13 May 2022 | 96.60 | 98.35 | 95.33 | 96.25 | 96.25 | 3,000 |
12 May 2022 | 91.42 | 96.36 | 91.36 | 94.12 | 94.12 | 13,200 |
11 May 2022 | 95.65 | 96.05 | 93.59 | 94.65 | 94.65 | 6,900 |
10 May 2022 | 93.81 | 95.52 | 93.51 | 94.66 | 94.66 | 1,700 |
09 May 2022 | 94.39 | 94.39 | 91.25 | 92.17 | 92.17 | 500 |
06 May 2022 | 99.00 | 99.80 | 97.19 | 97.29 | 97.29 | 11,600 |
05 May 2022 | 107.75 | 107.75 | 97.26 | 100.88 | 100.88 | 6,000 |
04 May 2022 | 110.42 | 115.80 | 108.20 | 112.10 | 112.10 | 3,200 |
03 May 2022 | 110.50 | 113.25 | 109.57 | 109.57 | 109.57 | 12,700 |
02 May 2022 | 110.27 | 112.47 | 109.29 | 110.97 | 110.97 | 1,700 |
29 Apr 2022 | 114.98 | 114.98 | 112.76 | 112.82 | 112.82 | 1,500 |
28 Apr 2022 | 114.08 | 115.14 | 111.52 | 113.65 | 113.65 | 1,200 |
27 Apr 2022 | 112.79 | 114.25 | 111.51 | 113.00 | 113.00 | 2,500 |
26 Apr 2022 | 115.97 | 117.49 | 114.70 | 114.80 | 114.80 | 1,100 |
25 Apr 2022 | 118.27 | 120.49 | 118.00 | 119.68 | 119.68 | 400 |
22 Apr 2022 | 122.05 | 122.05 | 117.76 | 117.76 | 117.76 | 600 |
21 Apr 2022 | 126.67 | 126.67 | 122.70 | 122.70 | 122.70 | 700 |
20 Apr 2022 | 122.88 | 124.71 | 121.86 | 122.07 | 122.07 | 300 |
19 Apr 2022 | 119.96 | 122.40 | 119.66 | 119.82 | 119.82 | 1,400 |
18 Apr 2022 | 117.32 | 125.14 | 117.32 | 125.14 | 125.14 | 1,400 |
14 Apr 2022 | 119.77 | 122.75 | 118.00 | 120.41 | 120.41 | 1,100 |
13 Apr 2022 | 122.32 | 122.52 | 118.58 | 118.58 | 118.58 | 2,700 |
12 Apr 2022 | 124.96 | 125.49 | 120.32 | 120.32 | 120.32 | 2,100 |
11 Apr 2022 | 130.98 | 130.98 | 124.77 | 124.86 | 124.86 | 1,000 |
08 Apr 2022 | 127.82 | 129.50 | 126.51 | 128.01 | 128.01 | 1,600 |
07 Apr 2022 | 131.52 | 134.25 | 129.75 | 134.00 | 134.00 | 2,300 |
06 Apr 2022 | 130.73 | 133.50 | 129.75 | 131.21 | 131.21 | 600 |
05 Apr 2022 | 141.14 | 142.70 | 139.70 | 139.94 | 139.94 | 400 |
04 Apr 2022 | 144.40 | 148.75 | 142.25 | 144.50 | 144.50 | 1,400 |
01 Apr 2022 | 147.69 | 151.96 | 146.32 | 149.01 | 149.01 | 700 |
31 Mar 2022 | 150.04 | 153.50 | 145.30 | 146.65 | 146.65 | 500 |
30 Mar 2022 | 150.25 | 153.99 | 148.75 | 148.75 | 148.75 | 100 |
29 Mar 2022 | 151.82 | 155.25 | 146.75 | 151.46 | 151.46 | 600 |
28 Mar 2022 | 145.04 | 147.06 | 140.50 | 145.34 | 145.34 | 500 |
25 Mar 2022 | 137.20 | 141.50 | 135.25 | 138.47 | 138.47 | 400 |
24 Mar 2022 | 139.51 | 142.99 | 135.85 | 139.29 | 139.29 | 100 |
23 Mar 2022 | 139.46 | 144.76 | 134.76 | 137.74 | 137.74 | 300 |
22 Mar 2022 | 146.04 | 147.45 | 144.55 | 144.55 | 144.55 | 400 |
21 Mar 2022 | 147.53 | 151.17 | 144.00 | 151.17 | 151.17 | 300 |
18 Mar 2022 | 146.11 | 152.00 | 143.55 | 143.64 | 143.64 | 600 |
17 Mar 2022 | 148.98 | 152.70 | 145.34 | 147.51 | 147.51 | 800 |
16 Mar 2022 | 152.84 | 152.84 | 143.32 | 149.95 | 149.95 | 100 |
15 Mar 2022 | 139.03 | 142.59 | 134.05 | 142.58 | 142.58 | 300 |
14 Mar 2022 | 134.84 | 139.13 | 134.76 | 135.72 | 135.72 | 1,800 |
11 Mar 2022 | 133.26 | 136.86 | 129.76 | 129.76 | 129.76 | 500 |
10 Mar 2022 | 131.92 | 132.73 | 129.75 | 129.75 | 129.75 | 4,200 |
09 Mar 2022 | 138.60 | 140.45 | 130.50 | 132.40 | 132.40 | 4,500 |
08 Mar 2022 | 135.00 | 138.50 | 131.20 | 134.40 | 134.40 | 7,000 |
07 Mar 2022 | 143.25 | 143.81 | 133.25 | 133.50 | 133.50 | 10,600 |
04 Mar 2022 | 147.11 | 147.75 | 140.40 | 143.56 | 143.56 | 2,700 |
03 Mar 2022 | 151.23 | 154.44 | 147.26 | 150.75 | 150.75 | 5,700 |
02 Mar 2022 | 147.10 | 149.36 | 146.74 | 148.45 | 148.45 | 6,800 |
01 Mar 2022 | 154.86 | 158.25 | 150.70 | 154.42 | 154.42 | 5,200 |
28 Feb 2022 | 160.63 | 163.00 | 153.91 | 153.95 | 153.95 | 2,800 |
25 Feb 2022 | 150.23 | 151.99 | 146.30 | 150.73 | 150.73 | 6,700 |
24 Feb 2022 | 143.94 | 151.63 | 143.69 | 149.88 | 149.88 | 2,200 |
23 Feb 2022 | 153.89 | 155.45 | 149.25 | 151.70 | 151.70 | 2,600 |
22 Feb 2022 | 151.36 | 156.42 | 151.31 | 153.87 | 153.87 | 1,400 |
18 Feb 2022 | 159.95 | 159.95 | 151.36 | 153.03 | 153.03 | 1,300 |
17 Feb 2022 | 164.66 | 164.66 | 160.15 | 162.65 | 162.65 | 2,100 |
16 Feb 2022 | 169.74 | 173.10 | 167.36 | 168.11 | 168.11 | 1,000 |
15 Feb 2022 | 171.80 | 171.80 | 165.25 | 168.25 | 168.25 | 8,300 |
14 Feb 2022 | 174.00 | 174.00 | 164.67 | 173.00 | 173.00 | 1,300 |
11 Feb 2022 | 175.57 | 179.00 | 170.75 | 173.85 | 173.85 | 300 |
10 Feb 2022 | 172.00 | 174.94 | 171.86 | 173.38 | 173.38 | 1,600 |
09 Feb 2022 | 173.13 | 174.83 | 170.38 | 174.78 | 174.78 | 600 |
08 Feb 2022 | 166.12 | 170.80 | 161.25 | 170.75 | 170.75 | 500 |
07 Feb 2022 | 177.17 | 178.41 | 174.53 | 174.64 | 174.64 | 5,000 |
04 Feb 2022 | 176.77 | 182.20 | 176.49 | 180.45 | 180.45 | 300 |
03 Feb 2022 | 175.54 | 182.30 | 172.15 | 172.15 | 172.15 | 3,900 |
02 Feb 2022 | 187.34 | 187.35 | 177.45 | 182.15 | 182.15 | 800 |
01 Feb 2022 | 180.70 | 185.25 | 176.85 | 181.14 | 181.14 | 1,000 |
31 Jan 2022 | 176.33 | 185.50 | 173.77 | 185.45 | 185.45 | 3,300 |
28 Jan 2022 | 173.69 | 177.50 | 171.05 | 174.13 | 174.13 | 3,500 |
27 Jan 2022 | 178.35 | 179.22 | 174.76 | 176.19 | 176.19 | 2,000 |
26 Jan 2022 | 179.24 | 185.50 | 177.70 | 184.75 | 184.75 | 4,000 |
25 Jan 2022 | 170.22 | 173.25 | 168.05 | 169.30 | 169.30 | 2,800 |
24 Jan 2022 | 165.80 | 170.47 | 164.80 | 168.15 | 168.15 | 1,300 |
21 Jan 2022 | 180.28 | 183.92 | 178.25 | 183.50 | 183.50 | 6,000 |
20 Jan 2022 | 182.61 | 182.61 | 178.32 | 181.95 | 181.95 | 2,900 |
19 Jan 2022 | 176.71 | 178.99 | 174.80 | 178.94 | 178.94 | 1,000 |
18 Jan 2022 | 174.98 | 176.50 | 172.55 | 176.25 | 176.25 | 2,200 |
14 Jan 2022 | 181.29 | 181.72 | 176.66 | 176.66 | 176.66 | 11,200 |
13 Jan 2022 | 180.46 | 181.24 | 177.23 | 180.32 | 180.32 | 500 |
12 Jan 2022 | 181.78 | 183.10 | 180.05 | 180.05 | 180.05 | 600 |
11 Jan 2022 | 176.96 | 182.00 | 176.86 | 180.09 | 180.09 | 8,200 |
10 Jan 2022 | 171.81 | 173.26 | 170.51 | 173.21 | 173.21 | 1,200 |
07 Jan 2022 | 179.91 | 183.40 | 179.02 | 180.21 | 180.21 | 1,800 |
06 Jan 2022 | 184.60 | 184.61 | 179.61 | 184.57 | 184.57 | 400 |
05 Jan 2022 | 189.90 | 189.95 | 187.17 | 189.95 | 189.95 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |