Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 103.48 | 105.27 | 102.48 | 104.45 | 104.45 | 493,400 |
24 May 2022 | 104.50 | 105.62 | 102.82 | 104.95 | 104.95 | 567,400 |
23 May 2022 | 100.95 | 104.59 | 99.67 | 104.22 | 104.22 | 545,200 |
20 May 2022 | 104.98 | 105.30 | 97.19 | 99.72 | 99.72 | 796,300 |
19 May 2022 | 103.39 | 104.60 | 102.26 | 103.49 | 103.49 | 357,000 |
18 May 2022 | 107.99 | 108.90 | 103.57 | 104.07 | 104.07 | 325,900 |
17 May 2022 | 110.13 | 110.39 | 108.22 | 108.96 | 108.96 | 311,200 |
16 May 2022 | 107.29 | 108.42 | 106.35 | 108.33 | 108.33 | 202,500 |
13 May 2022 | 107.00 | 108.29 | 106.76 | 107.51 | 107.51 | 226,900 |
12 May 2022 | 103.72 | 106.66 | 103.25 | 106.45 | 106.45 | 389,300 |
11 May 2022 | 104.39 | 107.42 | 103.51 | 104.06 | 104.06 | 297,800 |
10 May 2022 | 107.56 | 108.63 | 103.94 | 104.54 | 104.54 | 411,800 |
09 May 2022 | 110.00 | 111.10 | 106.66 | 107.01 | 107.01 | 276,700 |
06 May 2022 | 111.69 | 111.72 | 109.76 | 111.23 | 111.23 | 331,800 |
05 May 2022 | 115.49 | 116.18 | 111.87 | 112.80 | 112.80 | 179,000 |
04 May 2022 | 113.36 | 116.78 | 112.72 | 116.75 | 116.75 | 346,900 |
03 May 2022 | 112.99 | 115.37 | 112.64 | 113.83 | 113.83 | 225,400 |
02 May 2022 | 115.42 | 116.97 | 112.07 | 113.39 | 113.39 | 457,000 |
29 Apr 2022 | 112.52 | 116.45 | 112.52 | 114.83 | 114.83 | 640,200 |
28 Apr 2022 | 111.18 | 112.24 | 109.55 | 112.10 | 112.10 | 289,200 |
27 Apr 2022 | 110.94 | 112.99 | 110.57 | 111.10 | 111.10 | 231,500 |
26 Apr 2022 | 114.37 | 115.35 | 110.44 | 110.58 | 110.58 | 295,300 |
26 Apr 2022 | 0.38 Dividend | |||||
25 Apr 2022 | 116.50 | 116.50 | 112.18 | 115.40 | 115.02 | 379,600 |
22 Apr 2022 | 118.60 | 118.60 | 116.43 | 116.62 | 116.24 | 179,900 |
21 Apr 2022 | 120.25 | 120.35 | 118.34 | 118.94 | 118.55 | 178,200 |
20 Apr 2022 | 117.98 | 119.75 | 117.33 | 119.50 | 119.11 | 141,200 |
19 Apr 2022 | 114.57 | 117.64 | 113.51 | 117.23 | 116.84 | 221,600 |
18 Apr 2022 | 116.78 | 117.54 | 113.58 | 114.01 | 113.63 | 137,100 |
14 Apr 2022 | 117.42 | 118.70 | 116.96 | 117.40 | 117.01 | 163,300 |
13 Apr 2022 | 116.89 | 118.00 | 116.89 | 117.88 | 117.49 | 120,200 |
12 Apr 2022 | 119.23 | 120.19 | 116.40 | 117.01 | 116.62 | 187,400 |
11 Apr 2022 | 121.13 | 122.30 | 118.96 | 118.96 | 118.57 | 208,000 |
08 Apr 2022 | 119.81 | 122.23 | 119.81 | 121.41 | 121.01 | 305,300 |
07 Apr 2022 | 117.91 | 120.60 | 116.63 | 120.00 | 119.60 | 331,900 |
06 Apr 2022 | 117.26 | 118.92 | 116.35 | 118.34 | 117.95 | 194,300 |
05 Apr 2022 | 117.65 | 119.21 | 117.59 | 117.73 | 117.34 | 225,300 |
04 Apr 2022 | 118.72 | 118.72 | 115.20 | 118.41 | 118.02 | 286,300 |
01 Apr 2022 | 118.15 | 119.64 | 117.29 | 119.02 | 118.63 | 400,800 |
31 Mar 2022 | 118.40 | 119.83 | 117.47 | 117.50 | 117.11 | 211,200 |
30 Mar 2022 | 119.57 | 119.57 | 118.24 | 118.82 | 118.43 | 156,600 |
29 Mar 2022 | 117.51 | 119.59 | 117.51 | 119.32 | 118.93 | 184,700 |
28 Mar 2022 | 117.43 | 117.57 | 115.01 | 116.49 | 116.11 | 167,300 |
25 Mar 2022 | 116.85 | 117.26 | 116.00 | 117.24 | 116.85 | 148,000 |
24 Mar 2022 | 115.00 | 116.22 | 114.00 | 115.85 | 115.47 | 210,100 |
23 Mar 2022 | 117.80 | 118.10 | 114.04 | 114.67 | 114.29 | 256,800 |
22 Mar 2022 | 119.78 | 120.46 | 117.36 | 117.67 | 117.28 | 294,100 |
21 Mar 2022 | 117.73 | 118.67 | 116.67 | 118.66 | 118.27 | 309,100 |
18 Mar 2022 | 118.10 | 118.83 | 116.27 | 117.74 | 117.35 | 286,800 |
17 Mar 2022 | 117.24 | 118.51 | 115.27 | 118.41 | 118.02 | 163,300 |
16 Mar 2022 | 117.72 | 119.11 | 114.36 | 116.99 | 116.60 | 266,800 |
15 Mar 2022 | 115.09 | 116.93 | 114.09 | 116.81 | 116.43 | 199,500 |
14 Mar 2022 | 112.82 | 115.91 | 112.77 | 114.52 | 114.14 | 173,800 |
11 Mar 2022 | 113.30 | 113.72 | 112.24 | 112.30 | 111.93 | 237,100 |
10 Mar 2022 | 111.83 | 113.66 | 111.44 | 112.26 | 111.89 | 223,200 |
09 Mar 2022 | 111.18 | 114.38 | 111.18 | 113.27 | 112.90 | 224,800 |
08 Mar 2022 | 116.96 | 118.29 | 110.04 | 110.19 | 109.83 | 382,800 |
07 Mar 2022 | 119.31 | 120.35 | 116.45 | 116.52 | 116.14 | 337,300 |
04 Mar 2022 | 118.05 | 120.39 | 117.69 | 120.19 | 119.79 | 206,700 |
03 Mar 2022 | 118.88 | 119.75 | 117.41 | 119.33 | 118.94 | 196,100 |
02 Mar 2022 | 119.09 | 120.06 | 118.00 | 118.38 | 117.99 | 435,100 |
01 Mar 2022 | 121.96 | 122.94 | 118.53 | 119.10 | 118.71 | 325,700 |
28 Feb 2022 | 119.47 | 122.03 | 119.28 | 121.88 | 121.48 | 316,300 |
25 Feb 2022 | 117.16 | 121.60 | 116.82 | 120.97 | 120.57 | 260,100 |
24 Feb 2022 | 116.27 | 117.34 | 114.72 | 116.87 | 116.49 | 349,300 |
23 Feb 2022 | 119.74 | 120.31 | 117.60 | 117.69 | 117.30 | 321,100 |
22 Feb 2022 | 118.50 | 120.18 | 117.32 | 119.10 | 118.71 | 437,200 |
18 Feb 2022 | 116.28 | 121.52 | 114.42 | 118.44 | 118.05 | 462,300 |
17 Feb 2022 | 113.96 | 116.26 | 113.32 | 115.61 | 115.23 | 362,400 |
16 Feb 2022 | 114.25 | 115.08 | 113.10 | 114.70 | 114.32 | 271,400 |
15 Feb 2022 | 114.66 | 116.13 | 113.40 | 114.10 | 113.72 | 263,000 |
14 Feb 2022 | 113.71 | 114.51 | 112.44 | 114.10 | 113.72 | 266,600 |
11 Feb 2022 | 115.04 | 116.44 | 112.87 | 113.71 | 113.34 | 230,600 |
10 Feb 2022 | 115.52 | 117.25 | 113.66 | 114.61 | 114.23 | 267,100 |
09 Feb 2022 | 117.08 | 117.66 | 116.20 | 116.55 | 116.17 | 295,900 |
08 Feb 2022 | 115.00 | 116.44 | 114.74 | 116.05 | 115.67 | 204,200 |
07 Feb 2022 | 115.62 | 116.03 | 114.33 | 114.74 | 114.36 | 263,300 |
04 Feb 2022 | 114.68 | 116.03 | 113.66 | 115.26 | 114.88 | 242,700 |
03 Feb 2022 | 116.44 | 117.38 | 114.91 | 115.19 | 114.81 | 167,700 |
02 Feb 2022 | 116.70 | 117.02 | 116.01 | 116.62 | 116.24 | 363,600 |
02 Feb 2022 | 0.38 Dividend | |||||
01 Feb 2022 | 117.09 | 118.93 | 116.45 | 117.48 | 116.71 | 214,000 |
31 Jan 2022 | 115.01 | 117.34 | 114.23 | 117.30 | 116.54 | 486,300 |
28 Jan 2022 | 113.83 | 115.10 | 112.45 | 115.05 | 114.30 | 323,100 |
27 Jan 2022 | 115.78 | 118.30 | 112.67 | 113.65 | 112.91 | 263,900 |
26 Jan 2022 | 115.78 | 117.55 | 114.41 | 115.19 | 114.44 | 1,542,500 |
25 Jan 2022 | 114.72 | 116.94 | 113.10 | 116.03 | 115.27 | 470,000 |
24 Jan 2022 | 115.59 | 117.25 | 114.03 | 117.03 | 116.27 | 329,300 |
21 Jan 2022 | 119.22 | 120.07 | 115.83 | 116.38 | 115.62 | 351,800 |
20 Jan 2022 | 120.82 | 122.31 | 118.81 | 118.83 | 118.06 | 297,700 |
19 Jan 2022 | 120.76 | 121.90 | 120.50 | 121.42 | 120.63 | 252,600 |
18 Jan 2022 | 120.61 | 121.40 | 118.83 | 120.37 | 119.59 | 232,500 |
14 Jan 2022 | 121.28 | 121.49 | 119.87 | 121.18 | 120.39 | 179,000 |
13 Jan 2022 | 121.67 | 122.33 | 120.37 | 121.67 | 120.88 | 193,200 |
12 Jan 2022 | 122.32 | 123.00 | 120.62 | 121.30 | 120.51 | 206,600 |
11 Jan 2022 | 122.28 | 122.98 | 120.73 | 122.52 | 121.72 | 135,500 |
10 Jan 2022 | 122.95 | 123.89 | 121.68 | 122.05 | 121.25 | 398,400 |
07 Jan 2022 | 122.72 | 123.79 | 121.97 | 123.68 | 122.87 | 335,100 |
06 Jan 2022 | 123.54 | 124.00 | 122.01 | 122.55 | 121.75 | 231,900 |
05 Jan 2022 | 121.24 | 124.14 | 121.24 | 123.06 | 122.26 | 367,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |