Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 104.80 | 104.80 | 104.39 | 104.41 | 104.41 | 5,963 |
17 May 2022 | 104.80 | 104.85 | 104.71 | 104.73 | 104.73 | 14,335 |
16 May 2022 | 105.39 | 105.60 | 104.71 | 104.71 | 104.71 | 2,650 |
13 May 2022 | 105.55 | 105.70 | 105.39 | 105.60 | 105.60 | 4,295 |
12 May 2022 | 105.77 | 105.99 | 105.55 | 105.55 | 105.55 | 5,054 |
11 May 2022 | 105.86 | 106.00 | 105.76 | 105.77 | 105.77 | 4,779 |
10 May 2022 | 106.01 | 106.90 | 105.70 | 106.57 | 106.57 | 9,907 |
09 May 2022 | 106.00 | 106.84 | 105.90 | 106.80 | 106.80 | 4,292 |
06 May 2022 | 106.70 | 106.75 | 106.55 | 106.55 | 106.55 | 5,832 |
05 May 2022 | 106.70 | 106.70 | 106.50 | 106.55 | 106.55 | 6,154 |
04 May 2022 | 107.11 | 107.11 | 106.70 | 106.75 | 106.75 | 20,914 |
03 May 2022 | 106.75 | 106.92 | 106.72 | 106.92 | 106.92 | 10,133 |
02 May 2022 | 106.62 | 106.88 | 106.62 | 106.75 | 106.75 | 8,015 |
29 Apr 2022 | 106.50 | 106.80 | 106.49 | 106.65 | 106.65 | 10,316 |
28 Apr 2022 | 106.36 | 106.62 | 106.26 | 106.62 | 106.62 | 2,817 |
27 Apr 2022 | 106.00 | 106.62 | 106.00 | 106.62 | 106.62 | 4,424 |
26 Apr 2022 | 106.00 | 106.61 | 106.00 | 106.61 | 106.61 | 2,887 |
22 Apr 2022 | 106.59 | 106.59 | 106.20 | 106.26 | 106.26 | 2,873 |
21 Apr 2022 | 106.18 | 106.60 | 106.15 | 106.59 | 106.59 | 2,179 |
20 Apr 2022 | 106.16 | 106.63 | 106.16 | 106.62 | 106.62 | 4,343 |
19 Apr 2022 | 105.85 | 106.39 | 105.61 | 106.39 | 106.39 | 4,673 |
14 Apr 2022 | 106.21 | 106.65 | 106.21 | 106.65 | 106.65 | 3,205 |
13 Apr 2022 | 105.88 | 106.44 | 105.88 | 106.21 | 106.21 | 1,584 |
12 Apr 2022 | 105.82 | 106.44 | 105.76 | 106.40 | 106.40 | 4,108 |
11 Apr 2022 | 105.90 | 106.14 | 105.80 | 105.86 | 105.86 | 12,709 |
08 Apr 2022 | 106.31 | 106.32 | 105.73 | 106.30 | 106.30 | 3,379 |
07 Apr 2022 | 105.81 | 106.30 | 105.76 | 106.18 | 106.18 | 7,469 |
06 Apr 2022 | 105.86 | 106.43 | 105.80 | 106.00 | 106.00 | 4,931 |
05 Apr 2022 | 105.95 | 106.25 | 105.94 | 106.25 | 106.25 | 3,101 |
04 Apr 2022 | 105.51 | 106.05 | 105.51 | 106.00 | 106.00 | 6,578 |
01 Apr 2022 | 105.40 | 106.05 | 105.35 | 105.50 | 105.50 | 7,131 |
31 Mar 2022 | 105.29 | 105.41 | 105.10 | 105.41 | 105.41 | 5,804 |
30 Mar 2022 | 105.10 | 105.50 | 105.10 | 105.30 | 105.30 | 13,756 |
29 Mar 2022 | 104.90 | 105.20 | 104.90 | 105.10 | 105.10 | 5,571 |
28 Mar 2022 | 104.92 | 105.00 | 104.68 | 105.00 | 105.00 | 10,560 |
25 Mar 2022 | 104.60 | 104.90 | 104.60 | 104.89 | 104.89 | 6,617 |
24 Mar 2022 | 104.51 | 104.70 | 104.50 | 104.50 | 104.50 | 2,886 |
23 Mar 2022 | 105.00 | 105.00 | 104.55 | 104.75 | 104.75 | 6,588 |
22 Mar 2022 | 104.70 | 105.44 | 104.70 | 105.44 | 105.44 | 3,516 |
21 Mar 2022 | 104.42 | 104.85 | 104.42 | 104.84 | 104.84 | 6,420 |
18 Mar 2022 | 104.57 | 104.57 | 104.37 | 104.50 | 104.50 | 2,874 |
17 Mar 2022 | 103.94 | 104.52 | 103.94 | 104.52 | 104.52 | 6,734 |
16 Mar 2022 | 104.22 | 104.45 | 103.90 | 103.94 | 103.94 | 6,176 |
15 Mar 2022 | 104.46 | 104.46 | 104.29 | 104.46 | 104.46 | 4,486 |
14 Mar 2022 | 105.00 | 105.00 | 104.46 | 104.46 | 104.46 | 4,124 |
11 Mar 2022 | 104.67 | 105.34 | 104.67 | 105.00 | 105.00 | 2,466 |
10 Mar 2022 | 104.50 | 105.40 | 104.50 | 104.85 | 104.85 | 8,453 |
09 Mar 2022 | 105.74 | 105.81 | 105.45 | 105.50 | 105.50 | 9,115 |
08 Mar 2022 | 105.75 | 106.36 | 105.70 | 106.34 | 106.34 | 3,889 |
07 Mar 2022 | 106.40 | 106.58 | 105.60 | 105.70 | 105.70 | 5,143 |
04 Mar 2022 | 106.30 | 106.50 | 106.20 | 106.40 | 106.40 | 5,152 |
03 Mar 2022 | 106.40 | 106.59 | 106.21 | 106.59 | 106.59 | 6,351 |
02 Mar 2022 | 106.45 | 106.45 | 106.12 | 106.30 | 106.30 | 2,447 |
01 Mar 2022 | 106.40 | 106.45 | 106.29 | 106.45 | 106.45 | 1,507 |
28 Feb 2022 | 106.30 | 106.45 | 106.30 | 106.36 | 106.36 | 2,730 |
25 Feb 2022 | 106.27 | 106.60 | 106.21 | 106.50 | 106.50 | 4,016 |
24 Feb 2022 | 106.49 | 106.61 | 106.30 | 106.30 | 106.30 | 6,291 |
23 Feb 2022 | 106.32 | 106.76 | 106.30 | 106.70 | 106.70 | 3,445 |
22 Feb 2022 | 106.70 | 106.80 | 106.31 | 106.31 | 106.31 | 8,390 |
21 Feb 2022 | 106.71 | 106.71 | 106.12 | 106.50 | 106.50 | 2,955 |
18 Feb 2022 | 106.54 | 106.70 | 106.54 | 106.70 | 106.70 | 7,055 |
17 Feb 2022 | 106.01 | 106.38 | 106.01 | 106.38 | 106.38 | 6,899 |
16 Feb 2022 | 105.91 | 106.23 | 105.80 | 105.80 | 105.80 | 4,923 |
15 Feb 2022 | 106.11 | 106.30 | 105.91 | 105.91 | 105.91 | 6,510 |
14 Feb 2022 | 106.41 | 106.58 | 106.40 | 106.55 | 106.55 | 4,939 |
11 Feb 2022 | 106.50 | 106.57 | 106.32 | 106.57 | 106.57 | 1,352 |
10 Feb 2022 | 106.00 | 106.49 | 106.00 | 106.49 | 106.49 | 3,967 |
09 Feb 2022 | 106.01 | 106.40 | 106.00 | 106.00 | 106.00 | 2,169 |
08 Feb 2022 | 106.27 | 106.41 | 106.01 | 106.41 | 106.41 | 2,298 |
07 Feb 2022 | 106.12 | 106.45 | 106.12 | 106.40 | 106.40 | 3,117 |
04 Feb 2022 | 106.49 | 106.49 | 106.03 | 106.10 | 106.10 | 1,948 |
03 Feb 2022 | 105.87 | 106.48 | 105.86 | 106.20 | 106.20 | 7,239 |
02 Feb 2022 | 105.95 | 106.01 | 105.84 | 105.98 | 105.98 | 2,602 |
01 Feb 2022 | 105.90 | 106.45 | 105.90 | 105.95 | 105.95 | 1,573 |
31 Jan 2022 | 106.20 | 106.80 | 106.08 | 106.35 | 106.35 | 2,559 |
28 Jan 2022 | 105.85 | 106.39 | 105.85 | 106.39 | 106.39 | 7,003 |
27 Jan 2022 | 105.95 | 106.20 | 105.85 | 106.20 | 106.20 | 1,565 |
25 Jan 2022 | 105.95 | 106.38 | 105.95 | 106.20 | 106.20 | 4,002 |
24 Jan 2022 | 105.88 | 106.00 | 105.88 | 105.95 | 105.95 | 779 |
21 Jan 2022 | 106.05 | 106.05 | 105.80 | 105.99 | 105.99 | 2,156 |
20 Jan 2022 | 105.95 | 106.24 | 105.82 | 105.82 | 105.82 | 2,285 |
19 Jan 2022 | 105.83 | 106.14 | 105.81 | 105.96 | 105.96 | 6,039 |
18 Jan 2022 | 105.93 | 105.96 | 105.81 | 105.96 | 105.96 | 2,954 |
17 Jan 2022 | 105.88 | 106.27 | 105.88 | 106.27 | 106.27 | 1,157 |
14 Jan 2022 | 106.47 | 106.47 | 105.88 | 105.88 | 105.88 | 1,756 |
13 Jan 2022 | 105.86 | 106.40 | 105.86 | 106.35 | 106.35 | 3,405 |
12 Jan 2022 | 106.01 | 106.38 | 105.89 | 105.89 | 105.89 | 1,912 |
11 Jan 2022 | 106.57 | 106.69 | 106.00 | 106.00 | 106.00 | 1,115 |
10 Jan 2022 | 106.36 | 106.73 | 106.36 | 106.69 | 106.69 | 1,161 |
07 Jan 2022 | 106.33 | 106.72 | 106.30 | 106.66 | 106.66 | 1,950 |
06 Jan 2022 | 106.75 | 106.75 | 106.32 | 106.32 | 106.32 | 2,273 |
05 Jan 2022 | 106.88 | 106.88 | 106.38 | 106.80 | 106.80 | 649 |
04 Jan 2022 | 106.60 | 106.88 | 106.20 | 106.88 | 106.88 | 2,504 |
31 Dec 2021 | 106.32 | 106.58 | 106.25 | 106.25 | 106.25 | 309 |
30 Dec 2021 | 106.59 | 106.59 | 106.08 | 106.58 | 106.58 | 395 |
29 Dec 2021 | 106.25 | 106.70 | 106.18 | 106.59 | 106.59 | 3,072 |
24 Dec 2021 | 106.18 | 106.56 | 105.94 | 106.56 | 106.56 | 2,390 |
23 Dec 2021 | 105.77 | 106.18 | 105.59 | 106.18 | 106.18 | 5,516 |
22 Dec 2021 | 105.78 | 105.78 | 105.53 | 105.61 | 105.61 | 2,897 |
21 Dec 2021 | 105.60 | 105.79 | 105.40 | 105.79 | 105.79 | 7,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |