Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 123.35 | 124.25 | 122.75 | 123.65 | 123.65 | 28,223 |
10 Aug 2022 | 124.20 | 126.15 | 122.80 | 122.80 | 122.80 | 197,935 |
09 Aug 2022 | 123.20 | 124.85 | 122.30 | 124.45 | 124.45 | 170,226 |
08 Aug 2022 | 123.75 | 124.65 | 122.80 | 123.15 | 123.15 | 159,573 |
05 Aug 2022 | 124.00 | 124.30 | 122.30 | 123.50 | 123.50 | 180,201 |
04 Aug 2022 | 125.50 | 125.50 | 122.00 | 124.00 | 124.00 | 193,556 |
03 Aug 2022 | 126.00 | 127.55 | 124.85 | 124.90 | 124.90 | 245,168 |
02 Aug 2022 | 124.15 | 128.55 | 124.00 | 126.25 | 126.25 | 298,498 |
01 Aug 2022 | 121.25 | 126.30 | 121.25 | 125.10 | 125.10 | 270,432 |
29 Jul 2022 | 124.55 | 124.90 | 119.80 | 121.35 | 121.35 | 443,488 |
28 Jul 2022 | 122.65 | 124.05 | 121.40 | 124.05 | 124.05 | 273,642 |
27 Jul 2022 | 120.40 | 122.45 | 118.95 | 121.95 | 121.95 | 257,645 |
26 Jul 2022 | 118.75 | 122.00 | 118.75 | 120.80 | 120.80 | 319,029 |
25 Jul 2022 | 120.05 | 120.15 | 116.30 | 118.45 | 118.45 | 440,746 |
22 Jul 2022 | 122.00 | 122.20 | 119.30 | 119.85 | 119.85 | 415,413 |
21 Jul 2022 | 122.05 | 122.70 | 119.50 | 121.70 | 121.70 | 600,184 |
20 Jul 2022 | 124.95 | 125.20 | 122.00 | 122.20 | 122.20 | 339,159 |
19 Jul 2022 | 122.60 | 124.75 | 122.30 | 124.50 | 124.50 | 265,558 |
18 Jul 2022 | 123.00 | 123.90 | 121.65 | 122.90 | 122.90 | 223,956 |
15 Jul 2022 | 120.70 | 122.85 | 119.65 | 122.60 | 122.60 | 314,215 |
14 Jul 2022 | 121.55 | 122.35 | 119.05 | 120.25 | 120.25 | 275,526 |
13 Jul 2022 | 122.65 | 122.65 | 118.95 | 121.65 | 121.65 | 327,502 |
12 Jul 2022 | 121.00 | 125.70 | 120.50 | 123.30 | 123.30 | 396,310 |
11 Jul 2022 | 120.00 | 120.60 | 118.80 | 120.60 | 120.60 | 223,846 |
08 Jul 2022 | 118.35 | 121.85 | 117.80 | 119.90 | 119.90 | 356,312 |
07 Jul 2022 | 117.00 | 118.55 | 115.95 | 117.85 | 117.85 | 355,364 |
06 Jul 2022 | 111.90 | 116.10 | 111.85 | 115.95 | 115.95 | 464,466 |
05 Jul 2022 | 118.25 | 118.35 | 110.10 | 111.70 | 111.70 | 532,824 |
04 Jul 2022 | 120.10 | 120.85 | 117.85 | 118.20 | 118.20 | 268,782 |
01 Jul 2022 | 116.40 | 121.85 | 116.25 | 120.15 | 120.15 | 391,559 |
30 Jun 2022 | 115.50 | 118.45 | 115.40 | 117.05 | 117.05 | 509,299 |
29 Jun 2022 | 116.65 | 117.25 | 115.20 | 116.00 | 116.00 | 282,275 |
28 Jun 2022 | 115.00 | 117.75 | 114.95 | 116.85 | 116.85 | 287,144 |
27 Jun 2022 | 113.65 | 115.20 | 112.90 | 114.90 | 114.90 | 251,675 |
24 Jun 2022 | 111.85 | 113.75 | 111.25 | 113.55 | 113.55 | 294,729 |
23 Jun 2022 | 112.85 | 114.25 | 111.25 | 111.60 | 111.60 | 257,309 |
22 Jun 2022 | 115.00 | 115.20 | 112.40 | 112.70 | 112.70 | 273,922 |
21 Jun 2022 | 115.10 | 118.45 | 115.05 | 115.50 | 115.50 | 333,226 |
20 Jun 2022 | 112.30 | 115.90 | 112.30 | 115.30 | 115.30 | 301,101 |
17 Jun 2022 | 112.10 | 113.95 | 110.10 | 112.20 | 112.20 | 1,226,743 |
16 Jun 2022 | 113.50 | 114.85 | 112.45 | 112.45 | 112.45 | 324,622 |
15 Jun 2022 | 113.55 | 115.80 | 113.55 | 113.85 | 113.85 | 315,964 |
14 Jun 2022 | 114.50 | 116.10 | 112.95 | 113.50 | 113.50 | 318,744 |
13 Jun 2022 | 112.25 | 117.95 | 111.95 | 114.00 | 114.00 | 542,671 |
10 Jun 2022 | 112.80 | 113.80 | 111.40 | 111.65 | 111.65 | 285,238 |
09 Jun 2022 | 114.00 | 114.30 | 112.45 | 113.15 | 113.15 | 316,024 |
08 Jun 2022 | 115.45 | 115.80 | 113.20 | 114.10 | 114.10 | 236,782 |
07 Jun 2022 | 115.00 | 116.35 | 114.65 | 115.70 | 115.70 | 267,731 |
06 Jun 2022 | 114.35 | 116.00 | 114.35 | 115.00 | 115.00 | 319,382 |
03 Jun 2022 | 114.80 | 115.45 | 113.40 | 114.25 | 114.25 | 266,175 |
02 Jun 2022 | 114.60 | 114.85 | 112.70 | 114.30 | 114.30 | 234,570 |
01 Jun 2022 | 113.75 | 116.00 | 113.30 | 114.35 | 114.35 | 267,745 |
31 May 2022 | 116.00 | 117.35 | 113.60 | 113.60 | 113.60 | 803,921 |
30 May 2022 | 118.20 | 119.55 | 116.05 | 116.40 | 116.40 | 264,772 |
27 May 2022 | 117.20 | 119.45 | 116.95 | 117.65 | 117.65 | 291,518 |
26 May 2022 | 115.50 | 117.45 | 115.00 | 117.45 | 117.45 | 214,878 |
25 May 2022 | 116.20 | 118.00 | 115.55 | 115.65 | 115.65 | 261,475 |
24 May 2022 | 114.50 | 117.25 | 114.00 | 116.05 | 116.05 | 299,372 |
23 May 2022 | 114.90 | 117.35 | 114.50 | 115.70 | 115.70 | 313,576 |
20 May 2022 | 113.60 | 115.20 | 112.90 | 113.80 | 113.80 | 313,060 |
19 May 2022 | 114.00 | 115.20 | 112.40 | 113.30 | 113.30 | 333,863 |
18 May 2022 | 115.50 | 116.00 | 114.10 | 114.55 | 114.55 | 388,456 |
17 May 2022 | 115.00 | 115.55 | 113.50 | 115.45 | 115.45 | 359,233 |
17 May 2022 | 1.96 Dividend | |||||
16 May 2022 | 113.45 | 117.05 | 113.45 | 116.05 | 114.09 | 419,147 |
13 May 2022 | 114.35 | 115.45 | 112.95 | 113.95 | 112.03 | 517,230 |
12 May 2022 | 116.45 | 116.65 | 114.05 | 114.25 | 112.32 | 452,594 |
11 May 2022 | 117.45 | 118.45 | 116.45 | 117.70 | 115.71 | 421,409 |
10 May 2022 | 118.40 | 118.65 | 114.90 | 116.80 | 114.83 | 427,906 |
09 May 2022 | 120.55 | 123.05 | 118.05 | 118.20 | 116.20 | 410,679 |
06 May 2022 | 122.30 | 125.30 | 120.85 | 121.05 | 119.01 | 672,256 |
05 May 2022 | 123.60 | 125.50 | 121.55 | 122.50 | 120.43 | 467,119 |
04 May 2022 | 124.60 | 127.75 | 122.70 | 122.80 | 120.73 | 406,732 |
03 May 2022 | 121.50 | 125.45 | 121.10 | 124.85 | 122.74 | 332,613 |
02 May 2022 | 122.00 | 122.90 | 112.25 | 120.80 | 118.76 | 345,899 |
29 Apr 2022 | 121.00 | 123.05 | 120.25 | 122.00 | 119.94 | 460,950 |
28 Apr 2022 | 122.20 | 123.25 | 119.05 | 121.70 | 119.64 | 366,074 |
27 Apr 2022 | 123.80 | 124.55 | 120.50 | 122.90 | 120.82 | 401,635 |
26 Apr 2022 | 123.80 | 124.65 | 122.30 | 123.30 | 121.22 | 458,153 |
25 Apr 2022 | 122.25 | 124.30 | 121.15 | 123.45 | 121.37 | 394,983 |
22 Apr 2022 | 124.10 | 125.75 | 123.90 | 124.50 | 122.40 | 391,384 |
21 Apr 2022 | 127.00 | 127.55 | 122.80 | 125.20 | 123.09 | 692,077 |
20 Apr 2022 | 127.75 | 128.80 | 126.30 | 127.55 | 125.40 | 566,066 |
19 Apr 2022 | 128.45 | 131.15 | 128.00 | 129.00 | 126.82 | 499,102 |
14 Apr 2022 | 126.00 | 129.10 | 125.90 | 128.50 | 126.33 | 466,054 |
13 Apr 2022 | 125.00 | 127.90 | 124.80 | 125.80 | 123.68 | 574,735 |
12 Apr 2022 | 122.90 | 125.10 | 122.10 | 125.05 | 122.94 | 550,541 |
11 Apr 2022 | 119.15 | 124.25 | 118.35 | 123.00 | 120.92 | 689,142 |
08 Apr 2022 | 118.10 | 120.45 | 118.10 | 119.95 | 117.92 | 651,011 |
07 Apr 2022 | 117.05 | 118.00 | 116.25 | 118.00 | 116.01 | 466,517 |
06 Apr 2022 | 116.90 | 119.25 | 116.60 | 117.45 | 115.47 | 768,076 |
05 Apr 2022 | 115.80 | 119.90 | 114.80 | 116.60 | 114.63 | 897,530 |
04 Apr 2022 | 113.15 | 116.90 | 112.95 | 116.00 | 114.04 | 676,104 |
01 Apr 2022 | 113.50 | 114.00 | 111.85 | 112.60 | 110.70 | 420,815 |
31 Mar 2022 | 114.25 | 114.95 | 113.25 | 113.95 | 112.03 | 424,849 |
30 Mar 2022 | 112.05 | 114.25 | 111.30 | 114.25 | 112.32 | 595,377 |
29 Mar 2022 | 118.60 | 119.80 | 109.90 | 112.05 | 110.16 | 1,041,384 |
28 Mar 2022 | 120.40 | 123.10 | 116.90 | 117.95 | 115.96 | 483,611 |
25 Mar 2022 | 118.35 | 120.55 | 118.10 | 120.30 | 118.27 | 516,651 |
24 Mar 2022 | 116.00 | 119.95 | 115.90 | 118.00 | 116.01 | 810,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |