Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 146.49 | 418,400 |
12 May 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 142.81 | 484,500 |
11 May 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 143.37 | 375,800 |
10 May 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 144.03 | 867,300 |
09 May 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 141.87 | 857,200 |
06 May 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 152.64 | 653,800 |
05 May 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 153.22 | 1,138,400 |
04 May 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 157.43 | 678,800 |
03 May 2022 | 157.35 | 159.42 | 153.15 | 156.20 | 156.20 | 704,000 |
02 May 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 157.30 | 684,900 |
29 Apr 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 160.22 | 539,100 |
28 Apr 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 161.19 | 538,900 |
27 Apr 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 162.62 | 418,200 |
26 Apr 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 162.53 | 620,700 |
25 Apr 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 166.14 | 544,600 |
22 Apr 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 163.00 | 473,500 |
21 Apr 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 165.55 | 338,300 |
20 Apr 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 168.00 | 427,100 |
19 Apr 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 166.54 | 726,900 |
18 Apr 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 164.07 | 496,800 |
14 Apr 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 167.25 | 679,300 |
13 Apr 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 162.30 | 321,600 |
12 Apr 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 160.94 | 274,600 |
11 Apr 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 160.16 | 379,800 |
08 Apr 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 165.70 | 459,900 |
07 Apr 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 168.66 | 761,500 |
06 Apr 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 163.27 | 924,000 |
05 Apr 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 162.88 | 738,300 |
04 Apr 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 160.73 | 542,900 |
01 Apr 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 158.90 | 583,300 |
31 Mar 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 155.67 | 441,500 |
30 Mar 2022 | 159.02 | 159.90 | 156.98 | 157.43 | 157.43 | 274,500 |
29 Mar 2022 | 158.70 | 161.48 | 157.80 | 158.15 | 158.15 | 365,100 |
28 Mar 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 158.15 | 453,900 |
25 Mar 2022 | 160.00 | 162.76 | 158.52 | 160.70 | 160.70 | 332,300 |
24 Mar 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 159.61 | 451,200 |
23 Mar 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 158.47 | 475,700 |
22 Mar 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 159.48 | 449,600 |
21 Mar 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 159.89 | 592,200 |
18 Mar 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 156.61 | 704,200 |
17 Mar 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 157.47 | 660,500 |
16 Mar 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 158.33 | 523,000 |
15 Mar 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 154.73 | 306,300 |
14 Mar 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 153.93 | 432,100 |
11 Mar 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 154.68 | 334,700 |
10 Mar 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 155.19 | 318,800 |
09 Mar 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 154.04 | 589,800 |
08 Mar 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 153.60 | 916,000 |
07 Mar 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 153.96 | 827,800 |
04 Mar 2022 | 151.91 | 154.82 | 151.12 | 154.42 | 154.42 | 754,000 |
03 Mar 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 152.90 | 765,000 |
02 Mar 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 153.10 | 1,886,100 |
01 Mar 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 136.63 | 782,800 |
28 Feb 2022 | 137.46 | 140.01 | 136.11 | 137.42 | 137.42 | 804,600 |
25 Feb 2022 | 134.43 | 139.71 | 134.27 | 139.20 | 139.20 | 508,500 |
24 Feb 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 134.61 | 816,400 |
23 Feb 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 134.21 | 484,800 |
22 Feb 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 135.47 | 677,100 |
18 Feb 2022 | 140.09 | 141.74 | 137.20 | 137.89 | 137.89 | 551,200 |
17 Feb 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 140.90 | 572,400 |
16 Feb 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 144.59 | 509,300 |
15 Feb 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 144.47 | 462,500 |
14 Feb 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 142.31 | 576,200 |
11 Feb 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 141.95 | 806,700 |
10 Feb 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 143.20 | 343,700 |
09 Feb 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 145.08 | 462,500 |
08 Feb 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 139.63 | 660,800 |
07 Feb 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 141.13 | 305,900 |
04 Feb 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 140.94 | 408,400 |
03 Feb 2022 | 140.32 | 140.32 | 137.60 | 139.61 | 139.61 | 383,600 |
02 Feb 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 140.74 | 486,600 |
01 Feb 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 140.79 | 447,000 |
31 Jan 2022 | 134.88 | 139.93 | 134.47 | 138.91 | 138.91 | 576,800 |
28 Jan 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 136.20 | 319,400 |
27 Jan 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 135.05 | 590,100 |
26 Jan 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 133.02 | 766,500 |
25 Jan 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 131.04 | 802,300 |
24 Jan 2022 | 132.82 | 135.85 | 129.58 | 135.67 | 135.67 | 777,700 |
21 Jan 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 136.76 | 721,600 |
20 Jan 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 139.13 | 502,500 |
19 Jan 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 140.64 | 675,400 |
18 Jan 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 142.75 | 665,300 |
14 Jan 2022 | 143.95 | 145.89 | 143.72 | 144.30 | 144.30 | 527,300 |
13 Jan 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 143.59 | 670,100 |
12 Jan 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 145.07 | 776,600 |
11 Jan 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 149.74 | 1,594,700 |
10 Jan 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 146.49 | 2,127,100 |
07 Jan 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 134.43 | 409,800 |
06 Jan 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 132.74 | 597,800 |
05 Jan 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 129.80 | 484,300 |
04 Jan 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 129.64 | 731,300 |
03 Jan 2022 | 128.28 | 131.02 | 126.14 | 131.01 | 131.01 | 426,800 |
31 Dec 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 127.40 | 365,300 |
30 Dec 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 128.26 | 312,400 |
29 Dec 2021 | 130.30 | 131.97 | 129.24 | 131.53 | 131.53 | 355,900 |
28 Dec 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 130.47 | 299,900 |
27 Dec 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 129.61 | 336,200 |
23 Dec 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 128.19 | 306,100 |
22 Dec 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 127.70 | 323,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |