Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 123.29 | 127.05 | 123.27 | 126.80 | 126.80 | 331,300 |
26 May 2022 | 116.09 | 122.60 | 116.09 | 122.04 | 122.04 | 384,200 |
25 May 2022 | 112.66 | 118.01 | 112.66 | 115.45 | 115.45 | 337,200 |
24 May 2022 | 116.85 | 116.85 | 112.26 | 113.77 | 113.77 | 530,000 |
23 May 2022 | 119.28 | 121.41 | 117.79 | 118.64 | 118.64 | 451,500 |
20 May 2022 | 122.40 | 122.95 | 114.93 | 117.29 | 117.29 | 496,800 |
19 May 2022 | 119.00 | 123.24 | 117.91 | 120.68 | 120.68 | 392,200 |
18 May 2022 | 124.59 | 127.06 | 119.79 | 121.13 | 121.13 | 361,400 |
17 May 2022 | 125.53 | 129.01 | 124.16 | 126.31 | 126.31 | 466,800 |
16 May 2022 | 124.51 | 125.45 | 119.73 | 122.03 | 122.03 | 487,700 |
13 May 2022 | 122.06 | 126.39 | 121.96 | 124.67 | 124.67 | 489,500 |
12 May 2022 | 119.04 | 121.64 | 117.41 | 120.07 | 120.07 | 859,100 |
11 May 2022 | 128.69 | 129.40 | 120.26 | 120.53 | 120.53 | 919,700 |
10 May 2022 | 130.92 | 133.35 | 124.77 | 128.26 | 128.26 | 687,000 |
09 May 2022 | 137.08 | 140.16 | 129.67 | 130.84 | 130.84 | 779,200 |
06 May 2022 | 142.51 | 143.07 | 136.97 | 140.25 | 140.25 | 728,800 |
05 May 2022 | 137.44 | 144.43 | 135.54 | 140.14 | 140.14 | 1,437,900 |
04 May 2022 | 126.90 | 132.60 | 125.69 | 132.56 | 132.56 | 467,500 |
03 May 2022 | 121.51 | 127.15 | 121.45 | 126.83 | 126.83 | 403,700 |
02 May 2022 | 123.59 | 125.20 | 118.62 | 122.62 | 122.62 | 332,400 |
29 Apr 2022 | 126.20 | 128.25 | 122.18 | 123.26 | 123.26 | 474,200 |
28 Apr 2022 | 125.32 | 128.55 | 119.40 | 127.25 | 127.25 | 640,700 |
27 Apr 2022 | 119.66 | 124.49 | 118.98 | 123.19 | 123.19 | 466,600 |
26 Apr 2022 | 124.12 | 125.02 | 119.98 | 120.17 | 120.17 | 437,600 |
25 Apr 2022 | 123.74 | 125.68 | 120.21 | 125.45 | 125.45 | 395,700 |
22 Apr 2022 | 131.62 | 131.62 | 124.46 | 125.68 | 125.68 | 358,000 |
21 Apr 2022 | 134.08 | 136.39 | 132.15 | 133.18 | 133.18 | 661,100 |
20 Apr 2022 | 130.62 | 133.59 | 129.86 | 130.48 | 130.48 | 254,000 |
19 Apr 2022 | 123.98 | 130.45 | 123.42 | 129.82 | 129.82 | 253,500 |
18 Apr 2022 | 122.64 | 125.46 | 122.20 | 123.75 | 123.75 | 169,900 |
14 Apr 2022 | 124.22 | 126.54 | 123.12 | 123.19 | 123.19 | 348,500 |
13 Apr 2022 | 119.88 | 124.18 | 119.88 | 123.91 | 123.91 | 357,700 |
12 Apr 2022 | 118.49 | 121.81 | 117.73 | 119.87 | 119.87 | 488,000 |
11 Apr 2022 | 116.93 | 121.06 | 115.05 | 116.86 | 116.86 | 360,700 |
08 Apr 2022 | 119.55 | 121.64 | 117.91 | 118.30 | 118.30 | 372,200 |
07 Apr 2022 | 124.43 | 124.55 | 119.40 | 119.54 | 119.54 | 464,200 |
06 Apr 2022 | 123.88 | 126.35 | 122.97 | 124.48 | 124.48 | 449,500 |
05 Apr 2022 | 128.68 | 129.92 | 125.75 | 126.07 | 126.07 | 458,700 |
04 Apr 2022 | 131.52 | 132.21 | 128.86 | 129.42 | 129.42 | 440,100 |
01 Apr 2022 | 130.57 | 133.58 | 130.57 | 132.00 | 132.00 | 461,900 |
31 Mar 2022 | 130.17 | 132.92 | 129.79 | 130.14 | 130.14 | 342,300 |
30 Mar 2022 | 133.75 | 134.88 | 130.56 | 130.75 | 130.75 | 301,500 |
29 Mar 2022 | 132.96 | 135.97 | 132.10 | 134.44 | 134.44 | 377,000 |
28 Mar 2022 | 132.49 | 132.49 | 128.39 | 130.95 | 130.95 | 379,400 |
25 Mar 2022 | 132.58 | 133.35 | 130.35 | 132.85 | 132.85 | 388,000 |
24 Mar 2022 | 130.06 | 131.97 | 128.82 | 131.95 | 131.95 | 252,100 |
23 Mar 2022 | 130.14 | 131.09 | 128.37 | 129.51 | 129.51 | 322,000 |
22 Mar 2022 | 132.10 | 133.86 | 130.01 | 131.12 | 131.12 | 417,400 |
21 Mar 2022 | 130.69 | 132.92 | 128.12 | 131.02 | 131.02 | 331,800 |
18 Mar 2022 | 131.56 | 132.51 | 128.80 | 131.84 | 131.84 | 567,200 |
17 Mar 2022 | 129.98 | 133.62 | 129.12 | 133.57 | 133.57 | 291,100 |
16 Mar 2022 | 127.08 | 131.63 | 126.38 | 131.48 | 131.48 | 558,300 |
15 Mar 2022 | 121.87 | 125.45 | 121.26 | 125.41 | 125.41 | 468,600 |
14 Mar 2022 | 121.50 | 124.38 | 120.09 | 120.83 | 120.83 | 533,600 |
11 Mar 2022 | 117.97 | 121.10 | 117.09 | 120.00 | 120.00 | 561,400 |
10 Mar 2022 | 110.89 | 116.51 | 110.03 | 116.39 | 116.39 | 405,400 |
09 Mar 2022 | 114.18 | 115.94 | 113.28 | 114.12 | 114.12 | 491,800 |
08 Mar 2022 | 107.55 | 112.77 | 106.37 | 109.69 | 109.69 | 736,600 |
07 Mar 2022 | 113.87 | 114.00 | 105.46 | 107.02 | 107.02 | 794,200 |
04 Mar 2022 | 117.46 | 118.98 | 113.04 | 114.03 | 114.03 | 504,000 |
03 Mar 2022 | 122.08 | 123.19 | 118.36 | 119.92 | 119.92 | 307,100 |
02 Mar 2022 | 117.67 | 122.51 | 116.68 | 121.68 | 121.68 | 382,800 |
01 Mar 2022 | 120.67 | 122.39 | 115.30 | 116.10 | 116.10 | 486,500 |
28 Feb 2022 | 121.13 | 123.32 | 119.68 | 121.73 | 121.73 | 360,200 |
25 Feb 2022 | 121.66 | 125.07 | 119.61 | 123.71 | 123.71 | 422,800 |
24 Feb 2022 | 113.12 | 122.12 | 112.47 | 121.94 | 121.94 | 708,700 |
23 Feb 2022 | 123.68 | 124.78 | 117.27 | 117.50 | 117.50 | 548,200 |
22 Feb 2022 | 122.20 | 124.77 | 121.08 | 123.03 | 123.03 | 545,700 |
18 Feb 2022 | 121.71 | 125.45 | 121.71 | 122.46 | 122.46 | 574,700 |
17 Feb 2022 | 127.26 | 127.40 | 121.91 | 122.09 | 122.09 | 671,200 |
16 Feb 2022 | 131.89 | 132.19 | 127.51 | 129.12 | 129.12 | 503,600 |
15 Feb 2022 | 127.56 | 131.96 | 126.54 | 130.90 | 130.90 | 943,600 |
14 Feb 2022 | 125.70 | 126.42 | 120.85 | 123.47 | 123.47 | 614,500 |
11 Feb 2022 | 127.56 | 129.21 | 121.60 | 123.50 | 123.50 | 490,200 |
10 Feb 2022 | 128.00 | 131.72 | 126.56 | 127.31 | 127.31 | 339,500 |
09 Feb 2022 | 127.41 | 131.04 | 127.41 | 131.00 | 131.00 | 257,600 |
08 Feb 2022 | 122.43 | 126.56 | 122.43 | 125.85 | 125.85 | 436,500 |
07 Feb 2022 | 120.93 | 122.65 | 120.05 | 121.43 | 121.43 | 406,700 |
04 Feb 2022 | 121.28 | 121.41 | 118.05 | 119.55 | 119.55 | 356,300 |
03 Feb 2022 | 123.00 | 126.81 | 122.10 | 122.18 | 122.18 | 218,900 |
02 Feb 2022 | 125.45 | 126.76 | 123.21 | 125.10 | 125.10 | 304,200 |
01 Feb 2022 | 122.45 | 125.43 | 120.60 | 124.46 | 124.46 | 481,100 |
31 Jan 2022 | 119.48 | 122.48 | 118.35 | 121.89 | 121.89 | 935,400 |
28 Jan 2022 | 118.90 | 119.17 | 114.07 | 118.88 | 118.88 | 504,500 |
27 Jan 2022 | 124.90 | 125.58 | 117.70 | 119.17 | 119.17 | 237,100 |
26 Jan 2022 | 123.34 | 126.99 | 121.40 | 122.82 | 122.82 | 491,900 |
25 Jan 2022 | 121.67 | 122.94 | 118.25 | 120.97 | 120.97 | 312,700 |
24 Jan 2022 | 119.29 | 125.16 | 115.46 | 124.58 | 124.58 | 595,900 |
21 Jan 2022 | 122.78 | 126.17 | 120.55 | 122.25 | 122.25 | 394,100 |
20 Jan 2022 | 125.98 | 128.56 | 122.65 | 122.83 | 122.83 | 150,300 |
19 Jan 2022 | 129.82 | 129.82 | 124.86 | 125.61 | 125.61 | 264,800 |
18 Jan 2022 | 131.19 | 131.24 | 128.07 | 128.17 | 128.17 | 295,300 |
14 Jan 2022 | 132.94 | 136.03 | 130.39 | 134.25 | 134.25 | 279,000 |
13 Jan 2022 | 135.16 | 137.16 | 133.42 | 134.44 | 134.44 | 264,000 |
12 Jan 2022 | 131.10 | 135.00 | 131.10 | 134.21 | 134.21 | 544,800 |
11 Jan 2022 | 126.32 | 129.86 | 124.52 | 129.69 | 129.69 | 335,800 |
10 Jan 2022 | 127.79 | 128.00 | 122.53 | 126.18 | 126.18 | 326,400 |
07 Jan 2022 | 133.52 | 134.59 | 128.68 | 128.69 | 128.69 | 205,600 |
06 Jan 2022 | 131.79 | 134.49 | 130.29 | 134.15 | 134.15 | 431,200 |
05 Jan 2022 | 136.47 | 139.00 | 130.26 | 130.26 | 130.26 | 651,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |