Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 120.21 | 121.61 | 118.23 | 119.98 | 119.98 | 135,171 |
19 May 2022 | 0.55 Dividend | |||||
18 May 2022 | 123.86 | 126.25 | 123.32 | 123.88 | 123.33 | 173,600 |
17 May 2022 | 124.80 | 126.34 | 122.96 | 125.83 | 125.27 | 142,000 |
16 May 2022 | 122.04 | 123.39 | 120.63 | 122.70 | 122.16 | 139,900 |
13 May 2022 | 119.71 | 123.82 | 119.71 | 123.29 | 122.74 | 195,100 |
12 May 2022 | 117.60 | 118.40 | 115.94 | 118.39 | 117.86 | 227,300 |
11 May 2022 | 119.67 | 121.22 | 117.60 | 118.04 | 117.52 | 279,700 |
10 May 2022 | 119.56 | 120.74 | 116.87 | 119.26 | 118.73 | 294,100 |
09 May 2022 | 113.99 | 120.09 | 113.99 | 117.79 | 117.27 | 408,100 |
06 May 2022 | 121.85 | 123.94 | 114.40 | 115.93 | 115.42 | 457,200 |
05 May 2022 | 133.44 | 134.20 | 128.50 | 129.70 | 129.12 | 238,100 |
04 May 2022 | 130.89 | 135.42 | 130.78 | 134.82 | 134.22 | 183,900 |
03 May 2022 | 131.33 | 133.42 | 130.81 | 131.31 | 130.73 | 148,600 |
02 May 2022 | 130.98 | 132.10 | 128.21 | 130.76 | 130.18 | 130,400 |
29 Apr 2022 | 131.72 | 133.19 | 129.31 | 129.56 | 128.98 | 131,800 |
28 Apr 2022 | 131.49 | 133.40 | 129.75 | 132.80 | 132.21 | 94,500 |
27 Apr 2022 | 129.78 | 131.60 | 129.39 | 129.77 | 129.19 | 151,700 |
26 Apr 2022 | 132.58 | 133.17 | 130.19 | 130.19 | 129.61 | 112,400 |
25 Apr 2022 | 133.01 | 134.18 | 128.64 | 133.90 | 133.31 | 113,100 |
22 Apr 2022 | 138.84 | 140.33 | 133.88 | 133.98 | 133.39 | 146,300 |
21 Apr 2022 | 141.38 | 142.50 | 138.74 | 140.02 | 139.40 | 152,800 |
20 Apr 2022 | 137.99 | 140.86 | 137.91 | 140.63 | 140.01 | 140,300 |
19 Apr 2022 | 133.76 | 137.21 | 133.76 | 136.81 | 136.20 | 108,300 |
18 Apr 2022 | 133.06 | 134.07 | 132.43 | 133.27 | 132.68 | 110,500 |
14 Apr 2022 | 134.53 | 136.55 | 134.00 | 134.00 | 133.41 | 132,900 |
13 Apr 2022 | 131.93 | 134.95 | 131.93 | 134.47 | 133.87 | 107,200 |
12 Apr 2022 | 134.64 | 136.45 | 133.13 | 133.13 | 132.54 | 129,900 |
11 Apr 2022 | 133.68 | 136.09 | 133.57 | 134.86 | 134.26 | 139,500 |
08 Apr 2022 | 132.91 | 135.17 | 132.91 | 134.30 | 133.70 | 141,000 |
07 Apr 2022 | 133.86 | 134.02 | 131.10 | 133.16 | 132.57 | 157,800 |
06 Apr 2022 | 132.00 | 134.81 | 132.00 | 133.72 | 133.13 | 157,800 |
05 Apr 2022 | 133.89 | 135.68 | 132.81 | 133.31 | 132.72 | 175,600 |
04 Apr 2022 | 139.21 | 139.56 | 133.49 | 134.56 | 133.96 | 232,300 |
01 Apr 2022 | 138.05 | 139.73 | 137.29 | 139.57 | 138.95 | 237,300 |
31 Mar 2022 | 137.30 | 139.42 | 136.71 | 136.82 | 136.21 | 152,800 |
30 Mar 2022 | 137.60 | 139.04 | 136.52 | 137.61 | 137.00 | 175,400 |
29 Mar 2022 | 136.61 | 138.43 | 135.92 | 137.70 | 137.09 | 162,500 |
28 Mar 2022 | 136.06 | 136.06 | 133.88 | 134.61 | 134.01 | 125,300 |
25 Mar 2022 | 133.37 | 135.97 | 133.37 | 135.81 | 135.21 | 112,400 |
24 Mar 2022 | 132.55 | 133.89 | 131.92 | 133.49 | 132.90 | 122,300 |
23 Mar 2022 | 133.86 | 134.74 | 131.93 | 131.97 | 131.38 | 149,100 |
22 Mar 2022 | 134.21 | 135.52 | 133.95 | 134.31 | 133.71 | 175,300 |
21 Mar 2022 | 133.93 | 133.94 | 132.34 | 133.03 | 132.44 | 134,700 |
18 Mar 2022 | 132.53 | 133.64 | 131.26 | 133.38 | 132.79 | 309,700 |
17 Mar 2022 | 130.45 | 132.59 | 129.79 | 132.59 | 132.00 | 112,900 |
16 Mar 2022 | 128.42 | 131.49 | 128.00 | 131.36 | 130.78 | 173,000 |
15 Mar 2022 | 127.54 | 129.99 | 124.62 | 126.03 | 125.47 | 253,600 |
14 Mar 2022 | 128.40 | 129.92 | 126.64 | 126.96 | 126.40 | 139,200 |
11 Mar 2022 | 128.26 | 128.99 | 126.12 | 126.40 | 125.84 | 118,100 |
10 Mar 2022 | 126.80 | 128.28 | 125.02 | 126.85 | 126.29 | 163,500 |
09 Mar 2022 | 127.51 | 129.86 | 127.51 | 128.18 | 127.61 | 236,000 |
08 Mar 2022 | 123.00 | 128.06 | 122.09 | 124.42 | 123.87 | 198,000 |
07 Mar 2022 | 124.40 | 124.77 | 121.22 | 121.81 | 121.27 | 210,800 |
04 Mar 2022 | 125.16 | 126.73 | 123.98 | 125.43 | 124.87 | 176,700 |
03 Mar 2022 | 128.95 | 129.90 | 126.67 | 127.86 | 127.29 | 194,800 |
02 Mar 2022 | 125.70 | 130.37 | 125.51 | 129.15 | 128.58 | 268,500 |
01 Mar 2022 | 128.69 | 129.97 | 123.17 | 124.42 | 123.87 | 345,400 |
28 Feb 2022 | 127.74 | 130.51 | 127.67 | 129.89 | 129.31 | 316,700 |
25 Feb 2022 | 130.49 | 131.84 | 128.50 | 130.75 | 130.17 | 456,300 |
24 Feb 2022 | 127.18 | 130.31 | 125.50 | 129.57 | 128.99 | 332,400 |
23 Feb 2022 | 134.63 | 135.55 | 130.22 | 130.30 | 129.72 | 244,700 |
22 Feb 2022 | 133.40 | 135.53 | 133.29 | 134.08 | 133.48 | 178,100 |
18 Feb 2022 | 135.16 | 136.78 | 134.47 | 135.20 | 134.60 | 158,500 |
18 Feb 2022 | 0.55 Dividend | |||||
17 Feb 2022 | 139.55 | 140.49 | 136.32 | 136.37 | 135.22 | 292,600 |
16 Feb 2022 | 136.22 | 141.84 | 135.18 | 141.00 | 139.81 | 308,500 |
15 Feb 2022 | 148.00 | 148.55 | 135.97 | 137.13 | 135.97 | 537,700 |
14 Feb 2022 | 153.92 | 155.65 | 150.42 | 151.48 | 150.20 | 184,000 |
11 Feb 2022 | 156.36 | 158.06 | 152.52 | 153.54 | 152.24 | 187,800 |
10 Feb 2022 | 153.68 | 159.47 | 153.68 | 155.91 | 154.59 | 233,800 |
09 Feb 2022 | 155.35 | 156.44 | 154.16 | 155.02 | 153.71 | 429,600 |
08 Feb 2022 | 154.58 | 155.10 | 151.58 | 153.00 | 151.71 | 416,600 |
07 Feb 2022 | 153.88 | 155.48 | 153.40 | 153.75 | 152.45 | 112,500 |
04 Feb 2022 | 151.96 | 155.75 | 151.78 | 153.70 | 152.40 | 107,500 |
03 Feb 2022 | 154.50 | 154.94 | 151.38 | 151.57 | 150.29 | 123,000 |
02 Feb 2022 | 153.96 | 156.08 | 153.39 | 155.08 | 153.77 | 148,700 |
01 Feb 2022 | 154.22 | 155.62 | 153.25 | 154.43 | 153.12 | 154,000 |
31 Jan 2022 | 149.54 | 154.59 | 149.22 | 154.34 | 153.04 | 151,600 |
28 Jan 2022 | 146.39 | 150.94 | 144.77 | 150.80 | 149.52 | 172,400 |
27 Jan 2022 | 150.87 | 152.94 | 146.26 | 146.81 | 145.57 | 163,200 |
26 Jan 2022 | 151.14 | 154.06 | 148.03 | 149.07 | 147.81 | 173,500 |
25 Jan 2022 | 149.35 | 153.01 | 144.21 | 151.26 | 149.98 | 189,000 |
24 Jan 2022 | 146.88 | 151.34 | 145.10 | 151.01 | 149.73 | 196,600 |
21 Jan 2022 | 149.70 | 151.78 | 148.95 | 149.63 | 148.36 | 156,700 |
20 Jan 2022 | 151.60 | 154.03 | 150.70 | 151.01 | 149.73 | 116,600 |
19 Jan 2022 | 155.17 | 155.17 | 151.52 | 151.58 | 150.30 | 97,900 |
18 Jan 2022 | 155.85 | 156.15 | 154.01 | 154.42 | 153.11 | 103,300 |
14 Jan 2022 | 154.57 | 157.31 | 154.03 | 156.99 | 155.66 | 113,900 |
13 Jan 2022 | 155.85 | 157.66 | 155.85 | 156.60 | 155.28 | 208,700 |
12 Jan 2022 | 155.59 | 157.48 | 153.69 | 155.07 | 153.76 | 228,400 |
11 Jan 2022 | 155.02 | 156.07 | 153.05 | 155.82 | 154.50 | 325,800 |
10 Jan 2022 | 154.11 | 155.17 | 152.32 | 154.86 | 153.55 | 175,300 |
07 Jan 2022 | 154.48 | 155.68 | 153.37 | 154.30 | 153.00 | 178,700 |
06 Jan 2022 | 153.78 | 155.49 | 153.13 | 153.77 | 152.47 | 168,900 |
05 Jan 2022 | 157.05 | 157.38 | 152.64 | 152.68 | 151.39 | 130,200 |
04 Jan 2022 | 156.61 | 158.58 | 155.79 | 156.48 | 155.16 | 189,300 |
03 Jan 2022 | 154.19 | 155.49 | 153.39 | 154.98 | 153.67 | 113,900 |
31 Dec 2021 | 153.65 | 155.07 | 153.19 | 153.27 | 151.97 | 63,000 |
30 Dec 2021 | 154.59 | 155.75 | 153.39 | 153.53 | 152.23 | 68,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |