Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
May 26, 2022 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
May 25, 2022 | 100.60 | 101.00 | 100.60 | 101.00 | 101.00 | 8 |
May 24, 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
May 23, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
May 20, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
May 19, 2022 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
May 18, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
May 17, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
May 16, 2022 | 98.50 | 105.20 | 98.50 | 105.20 | 105.20 | 250 |
May 13, 2022 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
May 12, 2022 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
May 11, 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 10, 2022 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
May 09, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
May 06, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
May 05, 2022 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | 20 |
May 04, 2022 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
May 03, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
May 02, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Apr 29, 2022 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | 7 |
Apr 28, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Apr 27, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 30 |
Apr 26, 2022 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Apr 25, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Apr 22, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Apr 21, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Apr 20, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Apr 19, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Apr 14, 2022 | 106.20 | 107.60 | 106.20 | 107.60 | 107.60 | 15 |
Apr 13, 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 12, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Apr 11, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Apr 08, 2022 | 110.80 | 110.80 | 110.40 | 110.40 | 110.40 | - |
Apr 07, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
Apr 06, 2022 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Apr 05, 2022 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Apr 04, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Apr 01, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Mar 31, 2022 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Mar 30, 2022 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
Mar 30, 2022 | 127 Dividend | |||||
Mar 29, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | -22.00 | - |
Mar 28, 2022 | 104.60 | 104.60 | 104.60 | 104.60 | -21.92 | - |
Mar 25, 2022 | 105.20 | 105.20 | 105.20 | 105.20 | -22.04 | - |
Mar 24, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
Mar 23, 2022 | 106.20 | 106.20 | 106.20 | 106.20 | -22.25 | - |
Mar 22, 2022 | 103.80 | 103.80 | 103.80 | 103.80 | -21.75 | - |
Mar 21, 2022 | 104.20 | 104.20 | 104.20 | 104.20 | -21.83 | - |
Mar 18, 2022 | 101.40 | 101.40 | 101.40 | 101.40 | -21.25 | - |
Mar 17, 2022 | 104.60 | 104.60 | 104.60 | 104.60 | -21.92 | - |
Mar 16, 2022 | 103.40 | 103.40 | 103.40 | 103.40 | -21.66 | - |
Mar 15, 2022 | 102.00 | 102.00 | 102.00 | 102.00 | -21.37 | - |
Mar 14, 2022 | 103.40 | 103.40 | 103.40 | 103.40 | -21.66 | - |
Mar 11, 2022 | 102.00 | 102.00 | 102.00 | 102.00 | -21.37 | - |
Mar 10, 2022 | 102.80 | 102.80 | 102.80 | 102.80 | -21.54 | - |
Mar 09, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | -22.00 | - |
Mar 08, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
Mar 07, 2022 | 107.80 | 107.80 | 104.40 | 104.40 | -21.87 | 44 |
Mar 04, 2022 | 109.60 | 109.60 | 109.60 | 109.60 | -22.96 | - |
Mar 03, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | -23.05 | - |
Mar 02, 2022 | 111.40 | 111.40 | 111.40 | 111.40 | -23.34 | - |
Mar 01, 2022 | 112.60 | 112.60 | 112.60 | 112.60 | -23.59 | - |
Feb 28, 2022 | 110.20 | 110.20 | 110.20 | 110.20 | -23.09 | - |
Feb 25, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | -23.01 | - |
Feb 24, 2022 | 108.60 | 109.60 | 108.60 | 109.60 | -22.96 | 10 |
Feb 23, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | -22.50 | - |
Feb 22, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
Feb 21, 2022 | 108.20 | 108.20 | 108.00 | 108.00 | -22.63 | 1 |
Feb 18, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | -22.88 | - |
Feb 17, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | -23.13 | 140 |
Feb 16, 2022 | 110.20 | 110.20 | 109.60 | 109.60 | -22.96 | - |
Feb 15, 2022 | 112.80 | 112.80 | 112.80 | 112.80 | -23.63 | - |
Feb 14, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | -22.50 | - |
Feb 11, 2022 | 109.80 | 109.80 | 109.80 | 109.80 | -23.01 | - |
Feb 10, 2022 | 111.20 | 111.20 | 111.20 | 111.20 | -23.30 | - |
Feb 09, 2022 | 110.40 | 110.40 | 110.40 | 110.40 | -23.13 | - |
Feb 08, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | -22.42 | - |
Feb 07, 2022 | 106.80 | 106.80 | 106.80 | 106.80 | -22.38 | - |
Feb 04, 2022 | 107.20 | 107.60 | 107.20 | 107.60 | -22.54 | 30 |
Feb 03, 2022 | 106.20 | 106.20 | 106.20 | 106.20 | -22.25 | - |
Feb 02, 2022 | 109.20 | 109.20 | 109.20 | 109.20 | -22.88 | - |
Feb 01, 2022 | 105.80 | 105.80 | 105.80 | 105.80 | -22.17 | - |
Jan 31, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | -22.21 | 30 |
Jan 28, 2022 | 103.00 | 103.00 | 103.00 | 103.00 | -21.58 | 9 |
Jan 27, 2022 | 102.60 | 102.60 | 102.60 | 102.60 | -21.50 | 7 |
Jan 26, 2022 | 107.80 | 107.80 | 107.20 | 107.20 | -22.46 | 30 |
Jan 25, 2022 | 110.80 | 110.80 | 110.80 | 110.80 | -23.22 | - |
Jan 24, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | -23.89 | - |
Jan 21, 2022 | 116.60 | 116.60 | 116.60 | 116.60 | -24.43 | - |
Jan 20, 2022 | 118.40 | 118.40 | 118.40 | 118.40 | -24.81 | - |
Jan 19, 2022 | 117.00 | 117.00 | 115.40 | 115.40 | -24.18 | 100 |
Jan 18, 2022 | 123.20 | 123.20 | 123.20 | 123.20 | -25.81 | - |
Jan 17, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -26.06 | - |
Jan 14, 2022 | 125.20 | 125.20 | 124.20 | 124.20 | -26.02 | 30 |
Jan 13, 2022 | 129.60 | 129.60 | 129.60 | 129.60 | -27.15 | - |
Jan 12, 2022 | 137.00 | 137.00 | 137.00 | 137.00 | -28.70 | - |
Jan 11, 2022 | 134.20 | 134.20 | 134.20 | 134.20 | -28.12 | 30 |
Jan 10, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | -27.28 | - |
Jan 07, 2022 | 133.80 | 133.80 | 133.80 | 133.80 | -28.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |