Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 102.84 | 104.08 | 98.45 | 99.29 | 99.29 | 475,864 |
17 May 2022 | 103.60 | 104.61 | 101.11 | 104.50 | 104.50 | 592,500 |
16 May 2022 | 100.65 | 102.79 | 99.50 | 100.77 | 100.77 | 493,400 |
13 May 2022 | 97.49 | 102.73 | 97.49 | 101.23 | 101.23 | 401,900 |
12 May 2022 | 92.42 | 97.25 | 92.28 | 96.78 | 96.78 | 401,200 |
11 May 2022 | 94.94 | 98.69 | 93.29 | 93.55 | 93.55 | 512,800 |
10 May 2022 | 96.29 | 98.03 | 93.79 | 95.50 | 95.50 | 404,000 |
09 May 2022 | 97.12 | 99.26 | 93.93 | 94.61 | 94.61 | 531,100 |
06 May 2022 | 100.86 | 100.86 | 97.61 | 99.34 | 99.34 | 609,500 |
05 May 2022 | 106.20 | 107.18 | 100.00 | 101.72 | 101.72 | 570,200 |
04 May 2022 | 105.43 | 107.62 | 101.48 | 107.48 | 107.48 | 426,700 |
03 May 2022 | 102.59 | 106.46 | 102.33 | 105.94 | 105.94 | 439,700 |
02 May 2022 | 102.39 | 103.91 | 99.75 | 103.00 | 103.00 | 390,500 |
29 Apr 2022 | 104.27 | 105.87 | 102.29 | 102.46 | 102.46 | 351,700 |
28 Apr 2022 | 103.78 | 106.51 | 99.31 | 105.31 | 105.31 | 344,800 |
27 Apr 2022 | 103.71 | 104.27 | 100.57 | 101.84 | 101.84 | 393,000 |
26 Apr 2022 | 107.85 | 108.24 | 103.50 | 103.85 | 103.85 | 263,200 |
25 Apr 2022 | 104.40 | 109.13 | 102.75 | 108.97 | 108.97 | 294,800 |
22 Apr 2022 | 108.50 | 109.26 | 105.25 | 105.90 | 105.90 | 346,100 |
21 Apr 2022 | 114.83 | 115.17 | 108.12 | 108.89 | 108.89 | 240,700 |
20 Apr 2022 | 113.00 | 114.14 | 112.03 | 112.64 | 112.64 | 174,800 |
19 Apr 2022 | 107.52 | 111.68 | 107.52 | 111.44 | 111.44 | 226,600 |
18 Apr 2022 | 107.79 | 109.00 | 106.11 | 107.29 | 107.29 | 188,900 |
14 Apr 2022 | 111.46 | 111.87 | 107.62 | 108.08 | 108.08 | 293,800 |
13 Apr 2022 | 108.91 | 111.58 | 108.47 | 110.92 | 110.92 | 172,100 |
12 Apr 2022 | 111.31 | 115.12 | 108.80 | 109.13 | 109.13 | 301,300 |
11 Apr 2022 | 107.05 | 111.04 | 107.05 | 109.41 | 109.41 | 434,800 |
08 Apr 2022 | 110.51 | 110.94 | 108.11 | 108.24 | 108.24 | 495,300 |
07 Apr 2022 | 110.18 | 111.80 | 109.35 | 110.41 | 110.41 | 383,400 |
06 Apr 2022 | 113.41 | 114.39 | 108.50 | 110.79 | 110.79 | 624,100 |
05 Apr 2022 | 121.77 | 121.97 | 113.91 | 115.13 | 115.13 | 543,800 |
04 Apr 2022 | 119.16 | 122.67 | 117.62 | 122.22 | 122.22 | 300,000 |
01 Apr 2022 | 119.96 | 120.81 | 118.24 | 120.07 | 120.07 | 307,300 |
31 Mar 2022 | 123.61 | 124.17 | 118.77 | 118.81 | 118.81 | 480,200 |
30 Mar 2022 | 125.88 | 129.69 | 123.69 | 124.12 | 124.12 | 270,100 |
29 Mar 2022 | 122.98 | 128.16 | 122.48 | 126.95 | 126.95 | 417,600 |
28 Mar 2022 | 120.64 | 122.00 | 118.69 | 120.49 | 120.49 | 445,300 |
25 Mar 2022 | 121.75 | 121.98 | 119.29 | 120.60 | 120.60 | 378,600 |
24 Mar 2022 | 123.25 | 123.86 | 120.96 | 121.72 | 121.72 | 566,300 |
23 Mar 2022 | 123.37 | 124.38 | 121.54 | 122.74 | 122.74 | 308,200 |
22 Mar 2022 | 123.85 | 126.51 | 123.44 | 124.62 | 124.62 | 369,600 |
21 Mar 2022 | 122.71 | 124.85 | 121.32 | 124.30 | 124.30 | 477,100 |
18 Mar 2022 | 119.98 | 123.83 | 118.97 | 122.54 | 122.54 | 646,300 |
17 Mar 2022 | 118.25 | 122.21 | 118.25 | 121.11 | 121.11 | 384,200 |
16 Mar 2022 | 118.58 | 121.41 | 116.84 | 119.78 | 119.78 | 720,600 |
15 Mar 2022 | 116.04 | 118.68 | 115.62 | 117.32 | 117.32 | 502,800 |
14 Mar 2022 | 116.20 | 117.96 | 114.20 | 115.14 | 115.14 | 307,300 |
11 Mar 2022 | 116.85 | 118.67 | 114.04 | 115.54 | 115.54 | 579,100 |
10 Mar 2022 | 111.45 | 113.41 | 109.11 | 112.52 | 112.52 | 554,600 |
09 Mar 2022 | 112.46 | 115.81 | 111.71 | 114.23 | 114.23 | 338,000 |
08 Mar 2022 | 111.81 | 112.06 | 106.83 | 109.36 | 109.36 | 732,500 |
07 Mar 2022 | 122.34 | 123.16 | 110.77 | 110.96 | 110.96 | 523,200 |
04 Mar 2022 | 122.51 | 123.50 | 119.00 | 121.24 | 121.24 | 349,200 |
03 Mar 2022 | 125.14 | 127.23 | 122.58 | 123.52 | 123.52 | 327,300 |
02 Mar 2022 | 120.27 | 126.76 | 119.25 | 125.92 | 125.92 | 618,800 |
01 Mar 2022 | 119.65 | 120.69 | 117.05 | 118.81 | 118.81 | 581,800 |
28 Feb 2022 | 114.29 | 117.52 | 113.49 | 116.72 | 116.72 | 373,900 |
28 Feb 2022 | 0.11 Dividend | |||||
25 Feb 2022 | 110.66 | 116.51 | 109.52 | 116.41 | 116.30 | 422,600 |
24 Feb 2022 | 103.40 | 109.93 | 101.01 | 109.85 | 109.75 | 517,400 |
23 Feb 2022 | 112.53 | 113.51 | 107.37 | 107.47 | 107.37 | 523,900 |
22 Feb 2022 | 114.98 | 116.73 | 111.46 | 111.58 | 111.47 | 419,800 |
18 Feb 2022 | 118.77 | 120.48 | 115.53 | 116.57 | 116.46 | 362,400 |
17 Feb 2022 | 120.23 | 121.32 | 117.77 | 118.79 | 118.68 | 478,800 |
16 Feb 2022 | 120.76 | 122.55 | 119.69 | 121.55 | 121.44 | 425,500 |
15 Feb 2022 | 115.96 | 121.55 | 115.96 | 121.28 | 121.17 | 417,300 |
14 Feb 2022 | 115.48 | 117.97 | 113.87 | 114.87 | 114.76 | 352,300 |
11 Feb 2022 | 118.80 | 119.85 | 114.50 | 116.06 | 115.95 | 476,000 |
10 Feb 2022 | 117.25 | 120.82 | 116.14 | 117.94 | 117.83 | 393,600 |
09 Feb 2022 | 119.11 | 120.48 | 117.17 | 119.48 | 119.37 | 479,400 |
08 Feb 2022 | 111.51 | 119.19 | 109.78 | 117.39 | 117.28 | 601,000 |
07 Feb 2022 | 120.72 | 121.51 | 111.46 | 112.16 | 112.05 | 797,900 |
04 Feb 2022 | 120.00 | 124.88 | 117.38 | 121.78 | 121.66 | 760,400 |
03 Feb 2022 | 115.44 | 122.82 | 114.49 | 119.96 | 119.85 | 881,600 |
02 Feb 2022 | 115.10 | 116.33 | 112.45 | 115.20 | 115.09 | 553,600 |
01 Feb 2022 | 113.60 | 115.36 | 111.92 | 115.04 | 114.93 | 474,300 |
31 Jan 2022 | 108.06 | 113.25 | 107.46 | 113.09 | 112.98 | 517,300 |
28 Jan 2022 | 103.51 | 108.35 | 102.00 | 108.32 | 108.22 | 300,100 |
27 Jan 2022 | 108.54 | 109.79 | 103.70 | 104.14 | 104.04 | 293,000 |
26 Jan 2022 | 110.00 | 114.16 | 107.57 | 107.96 | 107.86 | 978,800 |
25 Jan 2022 | 111.77 | 113.10 | 107.11 | 107.41 | 107.31 | 426,100 |
24 Jan 2022 | 108.17 | 114.35 | 106.31 | 113.87 | 113.76 | 377,100 |
21 Jan 2022 | 112.68 | 114.59 | 110.00 | 111.66 | 111.55 | 341,200 |
20 Jan 2022 | 116.93 | 119.07 | 113.33 | 113.51 | 113.40 | 212,400 |
19 Jan 2022 | 118.03 | 119.48 | 115.53 | 116.74 | 116.63 | 313,000 |
18 Jan 2022 | 116.73 | 118.53 | 116.16 | 117.02 | 116.91 | 354,400 |
14 Jan 2022 | 122.88 | 124.96 | 118.48 | 119.41 | 119.30 | 374,500 |
13 Jan 2022 | 127.53 | 128.32 | 124.63 | 125.08 | 124.96 | 238,900 |
12 Jan 2022 | 127.86 | 129.48 | 125.93 | 126.58 | 126.46 | 191,600 |
11 Jan 2022 | 125.72 | 126.53 | 123.59 | 126.43 | 126.31 | 203,200 |
10 Jan 2022 | 124.44 | 125.54 | 121.24 | 125.00 | 124.88 | 514,800 |
07 Jan 2022 | 129.88 | 131.59 | 125.92 | 125.94 | 125.82 | 297,600 |
06 Jan 2022 | 130.14 | 132.09 | 129.62 | 130.49 | 130.37 | 225,700 |
05 Jan 2022 | 136.00 | 137.92 | 130.46 | 130.79 | 130.67 | 336,800 |
04 Jan 2022 | 135.38 | 137.64 | 134.88 | 136.41 | 136.28 | 268,000 |
03 Jan 2022 | 136.38 | 136.97 | 132.29 | 134.46 | 134.33 | 196,700 |
31 Dec 2021 | 134.68 | 136.73 | 134.07 | 136.13 | 136.00 | 136,000 |
30 Dec 2021 | 135.78 | 136.66 | 133.59 | 134.50 | 134.37 | 301,800 |
29 Dec 2021 | 134.74 | 136.17 | 133.95 | 135.45 | 135.32 | 337,100 |
28 Dec 2021 | 136.01 | 136.09 | 134.32 | 134.87 | 134.74 | 177,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |