Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 106.60 | 113.80 | 106.60 | 108.04 | 108.04 | 2,300 |
19 May 2022 | 102.50 | 108.07 | 102.50 | 106.83 | 106.83 | 1,900 |
18 May 2022 | 104.75 | 104.75 | 99.00 | 99.52 | 99.52 | 1,000 |
17 May 2022 | 103.26 | 104.83 | 99.25 | 104.83 | 104.83 | 1,200 |
16 May 2022 | 98.25 | 102.01 | 98.25 | 101.26 | 101.26 | 5,600 |
13 May 2022 | 97.48 | 99.91 | 96.95 | 99.45 | 99.45 | 3,500 |
12 May 2022 | 94.05 | 98.95 | 94.05 | 95.26 | 95.26 | 2,200 |
11 May 2022 | 98.00 | 100.83 | 98.00 | 98.00 | 98.00 | 2,000 |
10 May 2022 | 99.75 | 102.00 | 99.14 | 99.55 | 99.55 | 1,900 |
09 May 2022 | 101.00 | 101.00 | 96.45 | 98.37 | 98.37 | 1,300 |
06 May 2022 | 103.45 | 105.49 | 102.70 | 102.90 | 102.90 | 800 |
05 May 2022 | 103.05 | 105.50 | 100.33 | 101.36 | 101.36 | 2,000 |
04 May 2022 | 107.22 | 108.74 | 104.27 | 104.27 | 104.27 | 1,500 |
03 May 2022 | 104.00 | 106.04 | 102.25 | 104.13 | 104.13 | 1,500 |
02 May 2022 | 107.21 | 108.22 | 104.25 | 104.68 | 104.68 | 1,600 |
29 Apr 2022 | 110.25 | 113.74 | 110.25 | 113.44 | 113.44 | 1,000 |
28 Apr 2022 | 114.25 | 115.30 | 112.20 | 113.00 | 113.00 | 1,300 |
27 Apr 2022 | 113.25 | 114.19 | 111.50 | 112.17 | 112.17 | 1,100 |
26 Apr 2022 | 117.38 | 118.75 | 114.50 | 116.25 | 116.25 | 1,200 |
25 Apr 2022 | 119.75 | 122.50 | 119.26 | 122.50 | 122.50 | 1,100 |
22 Apr 2022 | 119.00 | 119.00 | 115.75 | 115.95 | 115.95 | 600 |
21 Apr 2022 | 120.24 | 120.24 | 116.30 | 118.50 | 118.50 | 1,100 |
20 Apr 2022 | 120.35 | 122.25 | 118.75 | 121.55 | 121.55 | 500 |
19 Apr 2022 | 115.70 | 118.00 | 115.60 | 118.00 | 118.00 | 400 |
18 Apr 2022 | 119.30 | 120.50 | 111.44 | 115.01 | 115.01 | 1,600 |
14 Apr 2022 | 113.50 | 118.25 | 113.50 | 115.40 | 115.40 | 1,200 |
13 Apr 2022 | 117.25 | 118.85 | 114.85 | 115.26 | 115.26 | 1,300 |
12 Apr 2022 | 117.84 | 119.70 | 116.74 | 117.46 | 117.46 | 800 |
11 Apr 2022 | 119.38 | 122.50 | 119.13 | 120.00 | 120.00 | 900 |
11 Apr 2022 | 1.829 Dividend | |||||
08 Apr 2022 | 124.25 | 125.75 | 123.85 | 125.75 | 123.92 | 300 |
07 Apr 2022 | 124.18 | 126.00 | 122.20 | 122.20 | 120.42 | 500 |
06 Apr 2022 | 125.12 | 127.55 | 122.25 | 123.30 | 121.51 | 400 |
05 Apr 2022 | 129.98 | 129.98 | 125.55 | 126.07 | 124.24 | 23,900 |
04 Apr 2022 | 122.75 | 124.36 | 120.80 | 121.76 | 119.99 | 1,900 |
01 Apr 2022 | 124.52 | 126.50 | 121.71 | 123.54 | 121.74 | 400 |
31 Mar 2022 | 124.49 | 129.50 | 124.49 | 129.00 | 127.12 | 500 |
30 Mar 2022 | 122.00 | 127.00 | 120.30 | 120.30 | 118.55 | 1,000 |
29 Mar 2022 | 117.36 | 121.49 | 117.36 | 120.86 | 119.10 | 700 |
28 Mar 2022 | 117.00 | 118.57 | 114.25 | 116.54 | 114.85 | 900 |
25 Mar 2022 | 114.90 | 119.38 | 114.90 | 115.87 | 114.18 | 700 |
24 Mar 2022 | 114.55 | 115.59 | 110.60 | 111.21 | 109.59 | 600 |
23 Mar 2022 | 116.40 | 117.34 | 111.70 | 113.46 | 111.81 | 900 |
22 Mar 2022 | 119.40 | 119.71 | 117.35 | 118.24 | 116.52 | 600 |
21 Mar 2022 | 120.85 | 121.49 | 117.17 | 118.18 | 116.46 | 800 |
18 Mar 2022 | 120.13 | 121.78 | 118.47 | 121.47 | 119.70 | 1,400 |
17 Mar 2022 | 122.34 | 122.59 | 119.42 | 119.93 | 118.19 | 900 |
16 Mar 2022 | 119.37 | 121.56 | 114.70 | 116.19 | 114.50 | 1,200 |
15 Mar 2022 | 125.51 | 126.75 | 121.27 | 125.38 | 123.56 | 400 |
14 Mar 2022 | 129.43 | 129.43 | 125.58 | 128.33 | 126.47 | 1,100 |
11 Mar 2022 | 130.15 | 131.25 | 125.25 | 126.45 | 124.61 | 2,800 |
10 Mar 2022 | 128.95 | 128.95 | 125.22 | 128.00 | 126.14 | 1,700 |
09 Mar 2022 | 124.37 | 134.73 | 124.37 | 128.62 | 126.75 | 2,200 |
08 Mar 2022 | 126.33 | 137.15 | 125.08 | 133.50 | 131.56 | 2,600 |
07 Mar 2022 | 119.45 | 125.60 | 119.45 | 120.92 | 119.16 | 1,800 |
04 Mar 2022 | 114.93 | 115.21 | 110.45 | 114.41 | 112.75 | 1,100 |
03 Mar 2022 | 116.37 | 116.45 | 110.50 | 111.69 | 110.07 | 900 |
02 Mar 2022 | 122.46 | 122.46 | 118.10 | 118.10 | 116.38 | 700 |
01 Mar 2022 | 126.32 | 126.32 | 116.75 | 118.30 | 116.58 | 600 |
28 Feb 2022 | 126.18 | 132.45 | 125.00 | 128.73 | 126.85 | 3,200 |
25 Feb 2022 | 120.42 | 121.90 | 114.35 | 118.13 | 116.42 | 2,900 |
24 Feb 2022 | 113.45 | 118.17 | 107.40 | 118.17 | 116.46 | 2,600 |
23 Feb 2022 | 103.56 | 103.56 | 99.96 | 102.24 | 100.75 | 800 |
22 Feb 2022 | 102.80 | 102.80 | 100.53 | 101.67 | 100.19 | 1,500 |
18 Feb 2022 | 105.00 | 105.20 | 101.00 | 105.00 | 103.47 | 1,000 |
17 Feb 2022 | 105.80 | 106.50 | 101.00 | 103.63 | 102.12 | 900 |
16 Feb 2022 | 101.00 | 105.80 | 101.00 | 105.78 | 104.24 | 2,500 |
15 Feb 2022 | 103.88 | 104.85 | 100.00 | 102.43 | 100.94 | 1,000 |
14 Feb 2022 | 102.75 | 102.75 | 97.00 | 97.95 | 96.53 | 1,600 |
11 Feb 2022 | 104.33 | 104.33 | 100.20 | 101.01 | 99.54 | 2,200 |
10 Feb 2022 | 103.01 | 104.99 | 102.59 | 104.44 | 102.92 | 800 |
09 Feb 2022 | 104.93 | 106.78 | 102.50 | 103.38 | 101.87 | 800 |
08 Feb 2022 | 102.35 | 102.35 | 100.17 | 100.58 | 99.12 | 12,900 |
07 Feb 2022 | 103.70 | 105.87 | 103.70 | 105.08 | 103.56 | 2,000 |
04 Feb 2022 | 103.74 | 107.46 | 102.50 | 103.00 | 101.50 | 1,900 |
03 Feb 2022 | 112.50 | 112.50 | 106.05 | 110.41 | 108.80 | 800 |
02 Feb 2022 | 107.46 | 109.68 | 106.57 | 109.35 | 107.76 | 1,900 |
01 Feb 2022 | 106.98 | 106.98 | 103.14 | 103.53 | 102.02 | 2,100 |
31 Jan 2022 | 103.72 | 105.93 | 103.10 | 105.55 | 104.02 | 3,500 |
28 Jan 2022 | 103.10 | 103.75 | 100.43 | 103.75 | 102.24 | 1,300 |
27 Jan 2022 | 105.05 | 106.25 | 103.00 | 105.60 | 104.06 | 2,700 |
26 Jan 2022 | 106.36 | 108.89 | 104.91 | 108.06 | 106.49 | 3,000 |
25 Jan 2022 | 102.36 | 104.75 | 101.50 | 102.75 | 101.26 | 3,200 |
24 Jan 2022 | 106.23 | 108.90 | 105.50 | 108.90 | 107.32 | 5,800 |
21 Jan 2022 | 113.13 | 113.13 | 110.25 | 112.39 | 110.75 | 1,600 |
20 Jan 2022 | 116.92 | 117.42 | 115.05 | 116.00 | 114.31 | 3,500 |
19 Jan 2022 | 112.82 | 112.97 | 111.56 | 112.80 | 111.16 | 1,900 |
18 Jan 2022 | 108.88 | 111.25 | 108.88 | 110.90 | 109.29 | 9,600 |
14 Jan 2022 | 110.64 | 112.09 | 110.21 | 110.96 | 109.34 | 3,500 |
13 Jan 2022 | 116.06 | 116.06 | 113.40 | 115.14 | 113.47 | 3,900 |
12 Jan 2022 | 112.85 | 114.25 | 112.63 | 112.96 | 111.32 | 300 |
11 Jan 2022 | 113.00 | 113.19 | 111.14 | 111.31 | 109.69 | 2,000 |
10 Jan 2022 | 115.02 | 115.02 | 111.10 | 114.23 | 112.56 | 8,200 |
07 Jan 2022 | 112.44 | 112.46 | 110.91 | 110.91 | 109.30 | 3,900 |
06 Jan 2022 | 115.30 | 116.67 | 114.61 | 116.48 | 114.79 | 5,800 |
05 Jan 2022 | 122.94 | 123.60 | 121.24 | 123.00 | 121.21 | 1,600 |
04 Jan 2022 | 126.27 | 126.28 | 124.28 | 125.18 | 123.36 | 800 |
03 Jan 2022 | 130.48 | 130.63 | 128.94 | 128.94 | 127.06 | 5,400 |
31 Dec 2021 | 124.46 | 130.61 | 124.46 | 125.69 | 123.86 | 1,300 |
30 Dec 2021 | 128.42 | 128.42 | 126.28 | 126.28 | 124.44 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |