Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 125.00 | 125.12 | 122.79 | 122.95 | 122.95 | 700 |
20 May 2022 | 122.40 | 124.35 | 120.10 | 120.30 | 120.30 | 2,200 |
19 May 2022 | 119.26 | 120.64 | 116.59 | 118.04 | 118.04 | 1,800 |
18 May 2022 | 121.55 | 121.55 | 117.21 | 120.62 | 120.62 | 11,100 |
17 May 2022 | 121.51 | 126.50 | 121.26 | 121.26 | 121.26 | 1,700 |
16 May 2022 | 116.48 | 120.71 | 116.48 | 116.52 | 116.52 | 300 |
13 May 2022 | 120.81 | 121.19 | 119.96 | 119.96 | 119.96 | 21,500 |
12 May 2022 | 119.70 | 119.80 | 117.00 | 119.34 | 119.34 | 200 |
11 May 2022 | 120.75 | 123.69 | 120.09 | 120.09 | 120.09 | 2,300 |
10 May 2022 | 122.45 | 122.75 | 120.01 | 120.01 | 120.01 | 1,000 |
09 May 2022 | 119.58 | 119.97 | 116.58 | 116.58 | 116.58 | 300 |
06 May 2022 | 122.95 | 122.95 | 119.90 | 119.90 | 119.90 | 2,700 |
05 May 2022 | 125.30 | 125.30 | 120.95 | 122.95 | 122.95 | 700 |
04 May 2022 | 120.25 | 125.20 | 120.25 | 125.20 | 125.20 | 600 |
03 May 2022 | 120.90 | 121.55 | 118.20 | 121.55 | 121.55 | 5,200 |
02 May 2022 | 121.96 | 122.70 | 119.20 | 122.63 | 122.63 | 5,200 |
29 Apr 2022 | 124.69 | 125.05 | 122.50 | 125.05 | 125.05 | 2,500 |
28 Apr 2022 | 121.50 | 123.36 | 121.06 | 121.95 | 121.95 | 3,400 |
27 Apr 2022 | 120.00 | 121.18 | 119.04 | 121.18 | 121.18 | 4,300 |
26 Apr 2022 | 123.15 | 124.30 | 119.25 | 119.25 | 119.25 | 500 |
25 Apr 2022 | 124.15 | 125.60 | 123.50 | 124.51 | 124.51 | 3,500 |
22 Apr 2022 | 131.00 | 131.00 | 126.75 | 126.75 | 126.75 | 800 |
21 Apr 2022 | 135.16 | 135.90 | 131.70 | 131.70 | 131.70 | 1,100 |
20 Apr 2022 | 130.98 | 130.98 | 128.92 | 130.78 | 130.78 | 7,100 |
19 Apr 2022 | 124.65 | 127.15 | 124.65 | 125.37 | 125.37 | 800 |
18 Apr 2022 | 129.25 | 129.25 | 125.00 | 125.00 | 125.00 | 200 |
14 Apr 2022 | 126.99 | 128.80 | 125.11 | 128.20 | 128.20 | 1,400 |
13 Apr 2022 | 125.30 | 127.29 | 123.48 | 124.50 | 124.50 | 300 |
12 Apr 2022 | 127.15 | 127.76 | 124.37 | 127.76 | 127.76 | 1,400 |
11 Apr 2022 | 126.21 | 128.30 | 124.90 | 128.30 | 128.30 | 100 |
08 Apr 2022 | 127.18 | 128.46 | 127.15 | 128.46 | 128.46 | 5,200 |
07 Apr 2022 | 128.60 | 129.00 | 125.74 | 128.80 | 128.80 | 500 |
06 Apr 2022 | 128.77 | 130.70 | 126.33 | 130.70 | 130.70 | 200 |
05 Apr 2022 | 135.45 | 135.45 | 131.95 | 131.95 | 131.95 | 7,700 |
04 Apr 2022 | 136.94 | 140.54 | 136.64 | 140.54 | 140.54 | 500 |
01 Apr 2022 | 140.38 | 143.45 | 139.10 | 139.10 | 139.10 | 10,800 |
31 Mar 2022 | 143.16 | 143.16 | 136.93 | 136.93 | 136.93 | 100 |
30 Mar 2022 | 145.50 | 148.27 | 145.21 | 146.03 | 146.03 | 1,200 |
29 Mar 2022 | 152.00 | 152.88 | 146.15 | 152.88 | 152.88 | 400 |
28 Mar 2022 | 142.70 | 144.09 | 139.72 | 140.45 | 140.45 | 2,700 |
25 Mar 2022 | 141.50 | 143.99 | 140.10 | 140.95 | 140.95 | 7,900 |
24 Mar 2022 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | 3,800 |
23 Mar 2022 | 142.18 | 144.54 | 142.06 | 142.59 | 142.59 | 19,900 |
22 Mar 2022 | 147.23 | 147.45 | 145.72 | 147.44 | 147.44 | 4,500 |
21 Mar 2022 | 146.70 | 150.89 | 145.14 | 145.14 | 145.14 | 700 |
18 Mar 2022 | 147.65 | 151.77 | 147.65 | 151.00 | 151.00 | 200 |
17 Mar 2022 | 145.92 | 149.72 | 145.54 | 145.54 | 145.54 | 400 |
16 Mar 2022 | 144.26 | 150.75 | 143.51 | 146.30 | 146.30 | 500 |
15 Mar 2022 | 138.17 | 143.99 | 136.51 | 142.25 | 142.25 | 300 |
14 Mar 2022 | 142.05 | 144.11 | 140.25 | 143.43 | 143.43 | 300 |
11 Mar 2022 | 144.58 | 144.58 | 138.57 | 138.57 | 138.57 | 5,400 |
10 Mar 2022 | 135.07 | 137.94 | 134.15 | 135.85 | 135.85 | 400 |
09 Mar 2022 | 133.71 | 143.76 | 133.71 | 140.36 | 140.36 | 4,600 |
08 Mar 2022 | 127.90 | 133.48 | 126.20 | 133.48 | 133.48 | 8,300 |
07 Mar 2022 | 123.56 | 127.65 | 120.31 | 120.31 | 120.31 | 4,200 |
04 Mar 2022 | 126.60 | 126.60 | 121.73 | 122.83 | 122.83 | 1,000 |
03 Mar 2022 | 138.85 | 138.85 | 133.60 | 134.35 | 134.35 | 600 |
02 Mar 2022 | 135.15 | 139.31 | 135.15 | 139.31 | 139.31 | 500 |
01 Mar 2022 | 137.23 | 137.75 | 131.95 | 131.95 | 131.95 | 1,100 |
28 Feb 2022 | 142.00 | 142.00 | 138.76 | 140.75 | 140.75 | 2,300 |
25 Feb 2022 | 145.45 | 147.70 | 143.24 | 146.90 | 146.90 | 147,400 |
24 Feb 2022 | 139.00 | 142.50 | 133.25 | 142.50 | 142.50 | 1,600 |
23 Feb 2022 | 153.19 | 153.19 | 147.38 | 151.74 | 151.74 | 35,400 |
22 Feb 2022 | 150.65 | 150.88 | 146.25 | 147.62 | 147.62 | 400 |
18 Feb 2022 | 152.57 | 157.34 | 150.84 | 150.84 | 150.84 | 3,000 |
17 Feb 2022 | 159.44 | 159.80 | 156.20 | 159.80 | 159.80 | 200 |
16 Feb 2022 | 159.24 | 164.26 | 159.24 | 159.93 | 159.93 | 2,400 |
15 Feb 2022 | 159.45 | 164.25 | 159.45 | 164.25 | 164.25 | 100 |
14 Feb 2022 | 156.15 | 159.16 | 156.15 | 156.26 | 156.26 | 100 |
11 Feb 2022 | 163.73 | 163.73 | 157.60 | 159.30 | 159.30 | 300 |
11 Feb 2022 | 4 Dividend | |||||
10 Feb 2022 | 164.06 | 167.93 | 163.91 | 163.91 | 159.91 | 1,600 |
09 Feb 2022 | 158.00 | 159.90 | 157.96 | 157.96 | 154.11 | 2,500 |
08 Feb 2022 | 156.31 | 157.00 | 154.25 | 154.28 | 150.51 | 3,400 |
07 Feb 2022 | 154.84 | 155.73 | 154.31 | 155.15 | 151.36 | 200 |
04 Feb 2022 | 153.78 | 154.13 | 151.31 | 154.13 | 150.37 | 900 |
03 Feb 2022 | 154.37 | 156.51 | 154.37 | 156.51 | 152.69 | 100 |
02 Feb 2022 | 160.41 | 160.87 | 157.43 | 158.05 | 154.19 | 500 |
01 Feb 2022 | 161.03 | 161.03 | 157.53 | 159.82 | 155.92 | 300 |
31 Jan 2022 | 157.22 | 158.25 | 155.39 | 158.25 | 154.39 | 1,200 |
28 Jan 2022 | 155.00 | 155.57 | 152.25 | 155.16 | 151.37 | 2,800 |
27 Jan 2022 | 156.50 | 156.69 | 154.95 | 156.40 | 152.58 | 600 |
26 Jan 2022 | 160.00 | 160.81 | 155.95 | 159.25 | 155.36 | 1,700 |
25 Jan 2022 | 152.77 | 158.04 | 152.77 | 156.46 | 152.64 | 2,200 |
24 Jan 2022 | 157.70 | 159.21 | 153.45 | 159.21 | 155.32 | 1,500 |
21 Jan 2022 | 162.05 | 163.88 | 162.05 | 163.88 | 159.88 | 13,300 |
20 Jan 2022 | 165.94 | 167.30 | 165.05 | 165.05 | 161.02 | 300 |
19 Jan 2022 | 164.67 | 165.23 | 163.24 | 164.04 | 160.04 | 10,600 |
18 Jan 2022 | 162.39 | 163.05 | 161.08 | 162.40 | 158.44 | 400 |
14 Jan 2022 | 168.61 | 168.61 | 167.33 | 167.33 | 163.25 | 100 |
13 Jan 2022 | 173.70 | 175.79 | 172.56 | 174.35 | 170.10 | 8,900 |
12 Jan 2022 | 174.90 | 175.23 | 173.63 | 175.23 | 170.95 | 200 |
11 Jan 2022 | 167.63 | 171.80 | 167.63 | 171.60 | 167.41 | 400 |
10 Jan 2022 | 169.99 | 169.99 | 168.36 | 168.95 | 164.83 | 900 |
07 Jan 2022 | 171.20 | 173.09 | 171.20 | 173.05 | 168.83 | 100 |
06 Jan 2022 | 175.08 | 175.85 | 173.85 | 173.90 | 169.66 | 300 |
05 Jan 2022 | 177.00 | 179.00 | 176.06 | 176.06 | 171.76 | 3,800 |
04 Jan 2022 | 175.88 | 176.69 | 174.65 | 174.65 | 170.39 | 1,000 |
03 Jan 2022 | 175.20 | 176.00 | 172.40 | 172.40 | 168.19 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |