Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 128.32 | 130.82 | 127.42 | 130.57 | 130.57 | 357,973 |
24 May 2022 | 130.67 | 130.99 | 126.28 | 128.28 | 128.28 | 1,814,000 |
23 May 2022 | 131.49 | 132.95 | 128.73 | 132.35 | 132.35 | 1,813,100 |
20 May 2022 | 133.62 | 134.29 | 128.36 | 130.28 | 130.28 | 2,677,400 |
19 May 2022 | 127.49 | 133.90 | 127.35 | 131.71 | 131.71 | 2,469,000 |
18 May 2022 | 133.11 | 134.29 | 126.92 | 128.66 | 128.66 | 3,520,600 |
17 May 2022 | 136.05 | 136.86 | 133.00 | 135.08 | 135.08 | 2,306,500 |
16 May 2022 | 135.46 | 136.20 | 132.54 | 132.85 | 132.85 | 2,266,100 |
13 May 2022 | 134.92 | 137.28 | 134.33 | 136.59 | 136.59 | 2,087,400 |
12 May 2022 | 134.28 | 135.77 | 129.27 | 132.43 | 132.43 | 2,247,500 |
11 May 2022 | 137.97 | 140.91 | 133.99 | 134.51 | 134.51 | 2,720,600 |
10 May 2022 | 135.86 | 139.80 | 135.06 | 137.79 | 137.79 | 3,207,800 |
09 May 2022 | 142.55 | 142.56 | 132.50 | 133.31 | 133.31 | 4,418,900 |
06 May 2022 | 149.75 | 150.00 | 142.16 | 143.48 | 143.48 | 3,611,000 |
05 May 2022 | 149.57 | 153.14 | 148.23 | 149.89 | 149.89 | 3,921,800 |
04 May 2022 | 148.99 | 151.64 | 143.74 | 151.39 | 151.39 | 3,773,900 |
03 May 2022 | 153.12 | 154.70 | 145.66 | 148.96 | 148.96 | 5,154,900 |
02 May 2022 | 158.03 | 158.78 | 150.83 | 155.41 | 155.41 | 3,287,800 |
29 Apr 2022 | 161.04 | 162.06 | 154.93 | 155.29 | 155.29 | 2,194,400 |
28 Apr 2022 | 158.83 | 162.55 | 156.70 | 161.22 | 161.22 | 1,777,700 |
27 Apr 2022 | 151.69 | 157.75 | 150.92 | 157.06 | 157.06 | 2,516,000 |
26 Apr 2022 | 155.11 | 156.85 | 151.29 | 151.72 | 151.72 | 1,847,200 |
25 Apr 2022 | 152.96 | 156.28 | 150.60 | 155.94 | 155.94 | 2,331,000 |
22 Apr 2022 | 156.00 | 157.49 | 152.93 | 153.35 | 153.35 | 1,694,100 |
21 Apr 2022 | 166.71 | 167.99 | 156.81 | 156.96 | 156.96 | 2,268,000 |
20 Apr 2022 | 163.80 | 166.22 | 162.77 | 162.91 | 162.91 | 2,113,100 |
19 Apr 2022 | 157.38 | 163.35 | 156.68 | 163.14 | 163.14 | 2,204,000 |
18 Apr 2022 | 155.74 | 160.02 | 155.06 | 156.57 | 156.57 | 1,463,700 |
14 Apr 2022 | 154.46 | 157.33 | 153.90 | 155.58 | 155.58 | 2,351,200 |
13 Apr 2022 | 146.41 | 154.28 | 145.67 | 153.93 | 153.93 | 2,502,500 |
12 Apr 2022 | 145.00 | 146.95 | 143.85 | 144.88 | 144.88 | 1,698,100 |
11 Apr 2022 | 144.30 | 147.19 | 143.63 | 143.70 | 143.70 | 1,165,000 |
08 Apr 2022 | 144.71 | 147.05 | 143.84 | 145.48 | 145.48 | 1,646,700 |
07 Apr 2022 | 145.30 | 146.44 | 142.15 | 145.55 | 145.55 | 3,278,700 |
06 Apr 2022 | 150.01 | 150.01 | 144.81 | 145.61 | 145.61 | 2,031,600 |
05 Apr 2022 | 152.66 | 153.65 | 150.21 | 151.55 | 151.55 | 1,595,700 |
04 Apr 2022 | 150.00 | 152.91 | 148.98 | 152.34 | 152.34 | 1,775,200 |
01 Apr 2022 | 153.11 | 153.84 | 149.85 | 150.71 | 150.71 | 1,465,100 |
31 Mar 2022 | 152.74 | 155.10 | 151.53 | 151.74 | 151.74 | 1,814,800 |
30 Mar 2022 | 153.82 | 155.77 | 152.52 | 153.15 | 153.15 | 1,709,600 |
29 Mar 2022 | 153.60 | 156.07 | 153.08 | 155.31 | 155.31 | 2,518,400 |
28 Mar 2022 | 152.00 | 152.12 | 149.01 | 150.68 | 150.68 | 1,250,800 |
25 Mar 2022 | 152.21 | 153.84 | 150.96 | 151.50 | 151.50 | 1,074,600 |
24 Mar 2022 | 148.41 | 152.05 | 147.76 | 151.89 | 151.89 | 1,179,900 |
23 Mar 2022 | 149.57 | 150.85 | 148.37 | 148.41 | 148.41 | 1,267,500 |
22 Mar 2022 | 151.71 | 153.49 | 149.71 | 151.42 | 151.42 | 2,190,600 |
21 Mar 2022 | 150.56 | 151.10 | 148.02 | 150.35 | 150.35 | 1,855,900 |
18 Mar 2022 | 150.21 | 153.25 | 149.22 | 151.79 | 151.79 | 3,060,200 |
17 Mar 2022 | 147.64 | 151.23 | 147.64 | 151.14 | 151.14 | 1,668,200 |
16 Mar 2022 | 146.22 | 151.09 | 145.71 | 150.79 | 150.79 | 4,292,600 |
15 Mar 2022 | 143.49 | 145.72 | 142.42 | 144.24 | 144.24 | 1,581,600 |
14 Mar 2022 | 143.19 | 143.91 | 140.25 | 141.56 | 141.56 | 1,586,700 |
11 Mar 2022 | 144.58 | 145.80 | 141.53 | 141.77 | 141.77 | 1,684,700 |
10 Mar 2022 | 135.49 | 144.33 | 135.20 | 142.94 | 142.94 | 3,309,500 |
09 Mar 2022 | 138.50 | 140.67 | 137.46 | 138.52 | 138.52 | 3,171,000 |
08 Mar 2022 | 130.97 | 138.19 | 128.87 | 133.92 | 133.92 | 5,031,700 |
07 Mar 2022 | 137.84 | 138.00 | 128.77 | 129.09 | 129.09 | 4,207,900 |
04 Mar 2022 | 139.93 | 141.10 | 133.26 | 137.67 | 137.67 | 4,509,900 |
03 Mar 2022 | 148.13 | 148.84 | 141.00 | 142.01 | 142.01 | 2,685,700 |
02 Mar 2022 | 143.80 | 147.00 | 143.80 | 145.91 | 145.91 | 2,066,600 |
01 Mar 2022 | 147.37 | 148.22 | 141.05 | 142.17 | 142.17 | 3,158,400 |
28 Feb 2022 | 147.22 | 150.15 | 144.88 | 148.86 | 148.86 | 3,213,000 |
25 Feb 2022 | 147.00 | 150.68 | 145.01 | 150.67 | 150.67 | 1,949,000 |
24 Feb 2022 | 138.97 | 146.66 | 138.03 | 146.09 | 146.09 | 3,350,000 |
23 Feb 2022 | 148.33 | 148.48 | 143.07 | 143.37 | 143.37 | 3,147,600 |
22 Feb 2022 | 150.00 | 150.60 | 145.89 | 147.16 | 147.16 | 2,991,400 |
18 Feb 2022 | 153.16 | 154.49 | 149.93 | 150.41 | 150.41 | 2,318,000 |
17 Feb 2022 | 154.13 | 155.68 | 150.03 | 153.04 | 153.04 | 3,131,100 |
16 Feb 2022 | 157.90 | 160.96 | 155.00 | 156.34 | 156.34 | 4,808,600 |
15 Feb 2022 | 153.99 | 159.09 | 153.99 | 158.00 | 158.00 | 4,976,700 |
14 Feb 2022 | 149.76 | 154.50 | 149.76 | 151.43 | 151.43 | 4,412,100 |
11 Feb 2022 | 154.69 | 155.80 | 149.25 | 149.53 | 149.53 | 2,798,400 |
10 Feb 2022 | 151.96 | 156.49 | 150.84 | 154.20 | 154.20 | 2,551,100 |
09 Feb 2022 | 154.85 | 157.49 | 152.89 | 153.14 | 153.14 | 2,709,300 |
08 Feb 2022 | 149.25 | 153.70 | 148.65 | 153.38 | 153.38 | 3,102,300 |
07 Feb 2022 | 146.48 | 149.47 | 145.76 | 148.64 | 148.64 | 2,526,200 |
04 Feb 2022 | 143.42 | 147.14 | 142.47 | 145.50 | 145.50 | 3,169,500 |
03 Feb 2022 | 144.17 | 145.86 | 142.65 | 144.15 | 144.15 | 2,838,500 |
02 Feb 2022 | 145.99 | 145.99 | 142.74 | 144.59 | 144.59 | 2,740,300 |
01 Feb 2022 | 145.93 | 146.24 | 143.58 | 145.72 | 145.72 | 2,772,800 |
31 Jan 2022 | 142.19 | 145.44 | 141.40 | 145.11 | 145.11 | 1,615,300 |
28 Jan 2022 | 138.22 | 143.56 | 136.72 | 143.39 | 143.39 | 2,367,900 |
27 Jan 2022 | 145.76 | 147.02 | 136.89 | 137.25 | 137.25 | 3,533,500 |
26 Jan 2022 | 144.57 | 148.82 | 143.10 | 144.82 | 144.82 | 2,824,300 |
25 Jan 2022 | 138.14 | 143.50 | 134.53 | 142.39 | 142.39 | 3,976,200 |
24 Jan 2022 | 138.24 | 140.60 | 134.56 | 140.48 | 140.48 | 5,057,500 |
21 Jan 2022 | 142.25 | 145.18 | 141.13 | 142.26 | 142.26 | 3,607,400 |
20 Jan 2022 | 143.06 | 146.75 | 141.84 | 142.24 | 142.24 | 2,576,400 |
19 Jan 2022 | 144.96 | 145.56 | 141.82 | 142.21 | 142.21 | 3,131,300 |
18 Jan 2022 | 146.30 | 146.54 | 143.78 | 144.52 | 144.52 | 2,852,600 |
14 Jan 2022 | 149.15 | 149.43 | 146.45 | 147.98 | 147.98 | 2,718,500 |
13 Jan 2022 | 150.59 | 152.09 | 149.06 | 149.90 | 149.90 | 2,234,300 |
12 Jan 2022 | 153.93 | 154.14 | 149.71 | 150.00 | 150.00 | 2,010,200 |
11 Jan 2022 | 149.19 | 153.51 | 147.75 | 152.50 | 152.50 | 3,488,300 |
10 Jan 2022 | 150.84 | 152.04 | 146.04 | 148.61 | 148.61 | 2,652,300 |
07 Jan 2022 | 152.57 | 155.03 | 151.97 | 152.00 | 152.00 | 2,040,200 |
06 Jan 2022 | 152.24 | 153.60 | 150.91 | 152.18 | 152.18 | 1,782,200 |
05 Jan 2022 | 156.22 | 156.46 | 151.78 | 151.80 | 151.80 | 1,339,900 |
04 Jan 2022 | 157.49 | 159.21 | 155.95 | 155.96 | 155.96 | 2,043,100 |
03 Jan 2022 | 155.95 | 157.15 | 152.75 | 154.48 | 154.48 | 1,712,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |