Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 7,934 |
16 May 2022 | 114.00 | 115.00 | 112.50 | 114.50 | 114.50 | 8,218 |
12 May 2022 | 114.50 | 115.00 | 112.50 | 112.50 | 112.50 | 6,275 |
11 May 2022 | 114.50 | 118.00 | 112.50 | 115.50 | 115.50 | 15,291 |
10 May 2022 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 47,903 |
09 May 2022 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 15,121 |
06 May 2022 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 7,045 |
05 May 2022 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 4,692 |
04 May 2022 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 10,750 |
03 May 2022 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 3,086 |
02 May 2022 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1,539 |
29 Apr 2022 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 33,580 |
28 Apr 2022 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 342 |
27 Apr 2022 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 955 |
26 Apr 2022 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 3,590 |
25 Apr 2022 | 120.00 | 120.00 | 114.50 | 117.00 | 117.00 | 3,529 |
22 Apr 2022 | 112.50 | 120.00 | 112.50 | 119.00 | 119.00 | 7,737 |
21 Apr 2022 | 116.00 | 117.00 | 113.50 | 117.00 | 117.00 | 1,404 |
20 Apr 2022 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4,030 |
19 Apr 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 405 |
13 Apr 2022 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 3,676 |
12 Apr 2022 | 115.00 | 115.50 | 111.00 | 114.50 | 114.50 | 7,009 |
11 Apr 2022 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 14,240 |
08 Apr 2022 | 111.50 | 116.00 | 111.50 | 114.00 | 114.00 | 4,085 |
07 Apr 2022 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 3,115 |
06 Apr 2022 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | 12,708 |
05 Apr 2022 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | 5,141 |
04 Apr 2022 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 9,694 |
01 Apr 2022 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 4,191 |
31 Mar 2022 | 106.50 | 111.50 | 106.50 | 109.50 | 109.50 | 3,211 |
30 Mar 2022 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 312 |
29 Mar 2022 | 109.50 | 111.50 | 108.00 | 111.50 | 111.50 | 2,381 |
28 Mar 2022 | 108.50 | 109.00 | 107.00 | 108.00 | 108.00 | 4,986 |
25 Mar 2022 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1,343 |
24 Mar 2022 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 1,107 |
23 Mar 2022 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 7,243 |
22 Mar 2022 | 111.50 | 113.50 | 110.00 | 110.00 | 110.00 | 3,564 |
21 Mar 2022 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 686 |
18 Mar 2022 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 2,523 |
17 Mar 2022 | 108.50 | 112.00 | 107.50 | 109.50 | 109.50 | 1,774 |
16 Mar 2022 | 103.50 | 108.50 | 103.50 | 107.00 | 107.00 | 6,716 |
15 Mar 2022 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 4,883 |
14 Mar 2022 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 6,255 |
11 Mar 2022 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 9,403 |
10 Mar 2022 | 100.00 | 100.00 | 98.20 | 98.20 | 98.20 | 3,193 |
09 Mar 2022 | 98.20 | 99.00 | 96.40 | 99.00 | 99.00 | 16,088 |
08 Mar 2022 | 101.00 | 101.00 | 95.80 | 96.20 | 96.20 | 28,112 |
08 Mar 2022 | 3 Dividend | |||||
07 Mar 2022 | 103.00 | 103.00 | 92.40 | 100.00 | 97.00 | 45,589 |
04 Mar 2022 | 106.50 | 106.50 | 105.50 | 106.00 | 102.82 | 6,821 |
03 Mar 2022 | 104.00 | 110.50 | 104.00 | 110.50 | 107.19 | 5,874 |
02 Mar 2022 | 106.00 | 114.00 | 103.50 | 104.50 | 101.37 | 15,814 |
01 Mar 2022 | 111.00 | 111.00 | 108.00 | 109.00 | 105.73 | 4,219 |
28 Feb 2022 | 109.50 | 113.50 | 108.50 | 111.00 | 107.67 | 1,242 |
25 Feb 2022 | 107.50 | 114.00 | 105.00 | 114.00 | 110.58 | 7,349 |
24 Feb 2022 | 111.50 | 112.00 | 104.00 | 108.00 | 104.76 | 23,432 |
23 Feb 2022 | 114.50 | 118.00 | 112.00 | 112.00 | 108.64 | 5,674 |
22 Feb 2022 | 112.50 | 116.00 | 112.00 | 114.50 | 111.07 | 6,980 |
21 Feb 2022 | 115.00 | 116.50 | 112.00 | 116.50 | 113.01 | 33,546 |
18 Feb 2022 | 113.50 | 118.00 | 113.50 | 114.50 | 111.07 | 8,613 |
17 Feb 2022 | 117.00 | 117.00 | 113.00 | 113.00 | 109.61 | 10,090 |
16 Feb 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 113.98 | 1,262 |
15 Feb 2022 | 117.00 | 120.00 | 117.00 | 118.50 | 114.94 | 18,388 |
14 Feb 2022 | 120.00 | 120.00 | 114.00 | 117.00 | 113.49 | 17,189 |
11 Feb 2022 | 120.00 | 121.50 | 119.50 | 119.50 | 115.92 | 13,504 |
10 Feb 2022 | 122.00 | 124.00 | 119.50 | 121.50 | 117.86 | 4,549 |
09 Feb 2022 | 115.50 | 119.50 | 115.50 | 119.50 | 115.92 | 2,469 |
08 Feb 2022 | 119.00 | 121.00 | 116.00 | 116.00 | 112.52 | 6,403 |
07 Feb 2022 | 115.00 | 118.00 | 115.00 | 118.00 | 114.46 | 5,854 |
04 Feb 2022 | 120.50 | 121.50 | 117.00 | 117.00 | 113.49 | 4,833 |
03 Feb 2022 | 120.50 | 121.00 | 120.00 | 120.00 | 116.40 | 4,729 |
02 Feb 2022 | 122.00 | 123.00 | 120.50 | 121.00 | 117.37 | 11,156 |
01 Feb 2022 | 122.00 | 122.00 | 118.50 | 120.00 | 116.40 | 3,389 |
31 Jan 2022 | 115.00 | 118.50 | 114.50 | 116.00 | 112.52 | 5,027 |
28 Jan 2022 | 117.50 | 118.50 | 114.50 | 115.50 | 112.04 | 15,230 |
27 Jan 2022 | 122.00 | 122.00 | 118.00 | 120.00 | 116.40 | 4,037 |
26 Jan 2022 | 117.00 | 122.00 | 116.00 | 120.50 | 116.89 | 7,390 |
25 Jan 2022 | 116.00 | 117.50 | 107.00 | 117.50 | 113.98 | 19,898 |
24 Jan 2022 | 116.00 | 117.50 | 107.00 | 111.00 | 107.67 | 11,726 |
21 Jan 2022 | 117.50 | 118.00 | 114.00 | 115.50 | 112.04 | 8,802 |
20 Jan 2022 | 115.50 | 118.50 | 115.50 | 118.50 | 114.94 | 3,838 |
19 Jan 2022 | 119.00 | 120.00 | 112.50 | 118.00 | 114.46 | 12,531 |
18 Jan 2022 | 124.50 | 124.50 | 116.00 | 119.00 | 115.43 | 14,875 |
17 Jan 2022 | 125.00 | 125.00 | 123.00 | 124.50 | 120.77 | 2,549 |
14 Jan 2022 | 124.50 | 127.00 | 123.00 | 123.00 | 119.31 | 10,989 |
13 Jan 2022 | 120.50 | 134.50 | 120.00 | 122.00 | 118.34 | 25,212 |
12 Jan 2022 | 110.50 | 118.00 | 110.50 | 118.00 | 114.46 | 21,853 |
11 Jan 2022 | 111.00 | 111.00 | 106.50 | 110.50 | 107.19 | 11,224 |
10 Jan 2022 | 107.00 | 111.00 | 107.00 | 111.00 | 107.67 | 30,354 |
07 Jan 2022 | 107.00 | 108.50 | 107.00 | 107.00 | 103.79 | 4,574 |
06 Jan 2022 | 109.00 | 109.00 | 105.50 | 107.00 | 103.79 | 19,916 |
05 Jan 2022 | 108.00 | 109.00 | 107.00 | 109.00 | 105.73 | 11,590 |
04 Jan 2022 | 106.50 | 108.50 | 106.00 | 107.00 | 103.79 | 11,568 |
03 Jan 2022 | 104.00 | 106.00 | 103.00 | 106.00 | 102.82 | 16,338 |
30 Dec 2021 | 103.00 | 104.00 | 103.00 | 103.50 | 100.40 | 7,990 |
29 Dec 2021 | 104.00 | 104.00 | 102.00 | 103.50 | 100.40 | 2,571 |
28 Dec 2021 | 101.50 | 104.00 | 101.50 | 103.50 | 100.40 | 7,516 |
27 Dec 2021 | 103.00 | 104.00 | 101.00 | 101.50 | 98.46 | 21,417 |
23 Dec 2021 | 100.00 | 103.00 | 100.00 | 102.50 | 99.43 | 18,143 |
22 Dec 2021 | 99.40 | 100.00 | 99.20 | 100.00 | 97.00 | 625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |