Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 156.41 | 315,800 |
23 May 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 161.10 | 229,100 |
20 May 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 157.69 | 321,000 |
19 May 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 158.28 | 357,900 |
18 May 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 156.37 | 266,400 |
17 May 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 159.80 | 189,700 |
16 May 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 154.10 | 237,700 |
13 May 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 157.18 | 445,300 |
12 May 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 150.52 | 493,300 |
11 May 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 151.94 | 352,000 |
10 May 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 153.62 | 447,800 |
09 May 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 151.61 | 599,400 |
06 May 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 156.98 | 308,900 |
05 May 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 162.87 | 223,600 |
04 May 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 170.84 | 349,100 |
03 May 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 166.21 | 305,000 |
02 May 2022 | 165.00 | 166.32 | 157.57 | 163.28 | 163.28 | 465,100 |
29 Apr 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 166.24 | 632,100 |
28 Apr 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 165.89 | 399,600 |
27 Apr 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 164.08 | 437,300 |
26 Apr 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 159.85 | 381,400 |
25 Apr 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 167.60 | 305,900 |
22 Apr 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 164.31 | 252,800 |
21 Apr 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 169.94 | 237,900 |
20 Apr 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 174.03 | 217,300 |
19 Apr 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 174.62 | 285,500 |
18 Apr 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 172.47 | 208,800 |
14 Apr 2022 | 171.68 | 175.69 | 171.20 | 173.46 | 173.46 | 254,100 |
13 Apr 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 170.29 | 262,100 |
12 Apr 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 164.58 | 260,600 |
11 Apr 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 167.57 | 224,000 |
08 Apr 2022 | 166.51 | 170.20 | 165.10 | 167.27 | 167.27 | 232,100 |
07 Apr 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 166.80 | 275,400 |
06 Apr 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 170.49 | 312,500 |
05 Apr 2022 | 176.32 | 177.46 | 173.95 | 175.17 | 175.17 | 487,000 |
04 Apr 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 174.48 | 388,300 |
01 Apr 2022 | 178.33 | 179.13 | 171.10 | 172.53 | 172.53 | 529,600 |
31 Mar 2022 | 174.20 | 180.39 | 172.64 | 178.45 | 178.45 | 496,700 |
30 Mar 2022 | 177.14 | 177.84 | 172.49 | 174.02 | 174.02 | 218,100 |
29 Mar 2022 | 177.58 | 178.62 | 174.64 | 177.51 | 177.51 | 318,400 |
28 Mar 2022 | 177.13 | 177.82 | 170.92 | 174.89 | 174.89 | 296,100 |
25 Mar 2022 | 178.57 | 179.28 | 176.73 | 177.91 | 177.91 | 267,800 |
24 Mar 2022 | 182.68 | 182.72 | 176.95 | 178.13 | 178.13 | 462,900 |
23 Mar 2022 | 178.15 | 183.11 | 174.90 | 182.08 | 182.08 | 639,700 |
22 Mar 2022 | 177.33 | 183.38 | 177.33 | 179.85 | 179.85 | 598,100 |
21 Mar 2022 | 172.88 | 179.88 | 171.81 | 177.47 | 177.47 | 466,500 |
18 Mar 2022 | 170.40 | 173.59 | 169.62 | 173.29 | 173.29 | 436,200 |
17 Mar 2022 | 169.65 | 172.25 | 169.45 | 170.47 | 170.47 | 423,000 |
16 Mar 2022 | 167.93 | 173.18 | 166.35 | 172.98 | 172.98 | 463,200 |
15 Mar 2022 | 159.64 | 163.52 | 159.25 | 163.22 | 163.22 | 281,300 |
14 Mar 2022 | 162.15 | 164.11 | 158.41 | 159.56 | 159.56 | 331,100 |
11 Mar 2022 | 166.25 | 166.35 | 162.50 | 162.66 | 162.66 | 234,300 |
10 Mar 2022 | 160.07 | 164.90 | 160.01 | 164.27 | 164.27 | 255,800 |
09 Mar 2022 | 166.97 | 167.98 | 162.19 | 163.26 | 163.26 | 381,200 |
08 Mar 2022 | 156.89 | 167.64 | 155.54 | 163.99 | 163.99 | 447,900 |
07 Mar 2022 | 162.13 | 163.06 | 156.19 | 156.35 | 156.35 | 388,400 |
04 Mar 2022 | 162.49 | 163.78 | 157.74 | 161.97 | 161.97 | 421,600 |
03 Mar 2022 | 171.07 | 172.28 | 163.44 | 164.21 | 164.21 | 277,000 |
02 Mar 2022 | 164.30 | 168.94 | 161.84 | 168.75 | 168.75 | 614,500 |
01 Mar 2022 | 168.96 | 171.49 | 160.18 | 161.72 | 161.72 | 310,400 |
28 Feb 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 168.51 | 590,200 |
25 Feb 2022 | 164.63 | 166.98 | 161.06 | 165.64 | 165.64 | 680,500 |
24 Feb 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 162.63 | 516,300 |
23 Feb 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 161.08 | 405,700 |
22 Feb 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 163.83 | 456,800 |
18 Feb 2022 | 166.32 | 168.45 | 162.52 | 163.26 | 163.26 | 365,500 |
17 Feb 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 167.13 | 426,300 |
16 Feb 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 172.90 | 928,500 |
15 Feb 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 175.07 | 452,900 |
14 Feb 2022 | 172.25 | 178.14 | 171.11 | 172.82 | 172.82 | 737,000 |
11 Feb 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 171.93 | 703,900 |
10 Feb 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 168.96 | 919,900 |
09 Feb 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 167.15 | 594,600 |
08 Feb 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 161.29 | 596,100 |
07 Feb 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 160.53 | 541,700 |
04 Feb 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 160.17 | 247,200 |
03 Feb 2022 | 159.60 | 159.70 | 155.43 | 156.83 | 156.83 | 334,600 |
02 Feb 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 162.52 | 239,100 |
01 Feb 2022 | 162.10 | 166.47 | 160.38 | 165.28 | 165.28 | 664,100 |
31 Jan 2022 | 154.68 | 161.10 | 154.68 | 160.98 | 160.98 | 386,300 |
28 Jan 2022 | 149.00 | 156.17 | 149.00 | 156.02 | 156.02 | 375,300 |
27 Jan 2022 | 149.38 | 153.08 | 147.97 | 149.30 | 149.30 | 294,100 |
26 Jan 2022 | 152.26 | 152.91 | 146.41 | 148.01 | 148.01 | 297,000 |
25 Jan 2022 | 147.28 | 151.22 | 142.97 | 149.55 | 149.55 | 475,900 |
24 Jan 2022 | 148.03 | 149.74 | 142.20 | 149.32 | 149.32 | 520,300 |
21 Jan 2022 | 152.97 | 157.36 | 150.86 | 151.40 | 151.40 | 413,800 |
20 Jan 2022 | 154.69 | 160.75 | 153.49 | 153.64 | 153.64 | 618,200 |
19 Jan 2022 | 154.63 | 158.25 | 153.71 | 155.38 | 155.38 | 612,400 |
18 Jan 2022 | 155.62 | 156.50 | 154.11 | 154.85 | 154.85 | 386,600 |
14 Jan 2022 | 153.71 | 158.25 | 152.78 | 157.22 | 157.22 | 355,600 |
13 Jan 2022 | 157.09 | 160.63 | 155.01 | 155.28 | 155.28 | 353,300 |
12 Jan 2022 | 156.57 | 158.30 | 155.18 | 156.31 | 156.31 | 268,200 |
11 Jan 2022 | 151.58 | 157.00 | 150.06 | 156.43 | 156.43 | 536,300 |
10 Jan 2022 | 155.84 | 156.61 | 147.25 | 151.49 | 151.49 | 383,100 |
07 Jan 2022 | 150.28 | 156.45 | 150.28 | 155.09 | 155.09 | 330,300 |
06 Jan 2022 | 151.71 | 153.29 | 149.61 | 151.54 | 151.54 | 409,800 |
05 Jan 2022 | 150.48 | 155.64 | 149.01 | 151.21 | 151.21 | 784,100 |
04 Jan 2022 | 150.15 | 152.00 | 147.78 | 149.66 | 149.66 | 638,800 |
03 Jan 2022 | 139.65 | 144.63 | 139.11 | 143.60 | 143.60 | 292,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |