Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 102.95 | 103.31 | 101.14 | 101.59 | 101.59 | 2,273,000 |
May 17, 2022 | 103.13 | 104.45 | 102.64 | 103.96 | 103.96 | 1,729,800 |
May 16, 2022 | 101.72 | 101.72 | 99.49 | 101.03 | 101.03 | 1,927,100 |
May 13, 2022 | 101.09 | 102.33 | 100.44 | 101.19 | 101.19 | 1,956,600 |
May 12, 2022 | 102.48 | 102.71 | 97.60 | 100.16 | 100.16 | 3,378,700 |
May 11, 2022 | 105.11 | 106.60 | 102.92 | 103.05 | 103.05 | 2,108,700 |
May 10, 2022 | 105.88 | 107.00 | 102.55 | 104.25 | 104.25 | 2,350,000 |
May 09, 2022 | 105.13 | 106.48 | 104.20 | 105.11 | 105.11 | 2,832,400 |
May 06, 2022 | 107.81 | 108.19 | 105.40 | 106.68 | 106.68 | 2,254,400 |
May 05, 2022 | 109.61 | 110.05 | 106.10 | 107.74 | 107.74 | 2,522,800 |
May 04, 2022 | 106.73 | 111.80 | 105.35 | 111.57 | 111.57 | 3,273,900 |
May 03, 2022 | 109.12 | 110.98 | 108.25 | 109.73 | 109.73 | 2,337,500 |
May 02, 2022 | 109.06 | 109.73 | 106.03 | 108.41 | 108.41 | 2,101,600 |
Apr 29, 2022 | 111.34 | 112.41 | 108.26 | 108.51 | 108.51 | 2,105,000 |
Apr 28, 2022 | 112.03 | 112.44 | 109.89 | 112.12 | 112.12 | 1,344,500 |
Apr 27, 2022 | 110.50 | 112.23 | 109.52 | 110.79 | 110.79 | 1,371,100 |
Apr 26, 2022 | 112.30 | 113.66 | 110.38 | 110.39 | 110.39 | 1,819,700 |
Apr 25, 2022 | 114.09 | 114.37 | 110.39 | 113.99 | 113.99 | 2,414,700 |
Apr 22, 2022 | 119.69 | 120.13 | 115.65 | 115.83 | 115.83 | 1,421,800 |
Apr 21, 2022 | 122.00 | 122.54 | 119.50 | 119.86 | 119.86 | 1,306,600 |
Apr 20, 2022 | 120.22 | 121.84 | 119.89 | 121.06 | 121.06 | 1,339,100 |
Apr 19, 2022 | 119.15 | 119.80 | 118.20 | 119.42 | 119.42 | 1,495,700 |
Apr 18, 2022 | 116.49 | 118.70 | 116.49 | 118.50 | 118.50 | 1,047,700 |
Apr 14, 2022 | 116.23 | 117.55 | 116.23 | 117.24 | 117.24 | 1,399,600 |
Apr 13, 2022 | 114.86 | 116.38 | 114.50 | 116.30 | 116.30 | 1,248,500 |
Apr 12, 2022 | 116.97 | 118.11 | 114.88 | 115.55 | 115.55 | 1,254,200 |
Apr 11, 2022 | 116.71 | 118.46 | 116.28 | 116.50 | 116.50 | 1,264,900 |
Apr 08, 2022 | 115.83 | 117.44 | 115.42 | 116.71 | 116.71 | 1,319,500 |
Apr 07, 2022 | 116.26 | 116.46 | 112.39 | 114.65 | 114.65 | 2,215,800 |
Apr 06, 2022 | 116.83 | 117.79 | 116.33 | 116.73 | 116.73 | 1,580,100 |
Apr 05, 2022 | 116.32 | 117.95 | 116.00 | 116.85 | 116.85 | 1,405,800 |
Apr 04, 2022 | 118.00 | 118.00 | 115.83 | 116.38 | 116.38 | 1,610,700 |
Apr 01, 2022 | 119.32 | 119.86 | 117.57 | 118.40 | 118.40 | 1,442,900 |
Mar 31, 2022 | 119.03 | 121.20 | 118.17 | 118.17 | 118.17 | 2,041,000 |
Mar 30, 2022 | 121.00 | 121.50 | 119.57 | 120.30 | 120.30 | 1,295,800 |
Mar 29, 2022 | 121.50 | 122.29 | 119.71 | 120.86 | 120.86 | 1,511,000 |
Mar 28, 2022 | 120.45 | 120.62 | 119.04 | 120.06 | 120.06 | 1,352,300 |
Mar 25, 2022 | 118.11 | 120.91 | 118.11 | 120.86 | 120.86 | 1,571,000 |
Mar 24, 2022 | 117.55 | 119.85 | 117.42 | 119.16 | 119.16 | 1,636,200 |
Mar 23, 2022 | 118.39 | 119.07 | 116.91 | 116.94 | 116.94 | 1,549,000 |
Mar 22, 2022 | 117.62 | 120.31 | 117.62 | 119.00 | 119.00 | 2,424,500 |
Mar 21, 2022 | 116.47 | 116.83 | 114.54 | 116.09 | 116.09 | 2,089,800 |
Mar 18, 2022 | 115.09 | 115.54 | 113.57 | 115.23 | 115.23 | 5,711,300 |
Mar 17, 2022 | 112.50 | 115.41 | 111.67 | 115.40 | 115.40 | 1,859,100 |
Mar 16, 2022 | 111.26 | 114.00 | 111.26 | 113.96 | 113.96 | 2,560,500 |
Mar 15, 2022 | 109.96 | 111.36 | 108.50 | 109.79 | 109.79 | 1,769,700 |
Mar 14, 2022 | 108.59 | 111.16 | 107.81 | 109.26 | 109.26 | 2,991,400 |
Mar 11, 2022 | 107.43 | 108.40 | 105.92 | 106.05 | 106.05 | 1,633,100 |
Mar 10, 2022 | 105.49 | 106.67 | 104.72 | 106.15 | 106.15 | 1,317,200 |
Mar 09, 2022 | 107.87 | 108.98 | 106.66 | 106.89 | 106.89 | 2,351,100 |
Mar 08, 2022 | 103.41 | 106.93 | 102.48 | 103.70 | 103.70 | 2,675,200 |
Mar 07, 2022 | 105.09 | 105.72 | 101.89 | 102.05 | 102.05 | 2,427,700 |
Mar 04, 2022 | 107.15 | 107.15 | 105.00 | 106.43 | 106.43 | 2,055,500 |
Mar 03, 2022 | 109.57 | 110.62 | 107.87 | 109.54 | 109.54 | 1,766,500 |
Mar 02, 2022 | 106.84 | 110.15 | 106.64 | 109.37 | 109.37 | 2,032,100 |
Mar 01, 2022 | 110.04 | 110.53 | 104.72 | 105.78 | 105.78 | 3,004,400 |
Feb 28, 2022 | 108.83 | 111.78 | 108.76 | 111.66 | 111.66 | 2,684,400 |
Feb 25, 2022 | 109.62 | 113.57 | 109.58 | 112.80 | 112.80 | 2,140,900 |
Feb 24, 2022 | 107.16 | 109.35 | 105.15 | 108.95 | 108.95 | 2,973,800 |
Feb 23, 2022 | 113.87 | 114.27 | 110.64 | 110.89 | 110.89 | 2,119,700 |
Feb 22, 2022 | 113.86 | 114.27 | 111.44 | 112.76 | 112.76 | 1,959,000 |
Feb 18, 2022 | 113.56 | 116.00 | 113.35 | 114.07 | 114.07 | 2,469,100 |
Feb 17, 2022 | 116.74 | 116.74 | 113.52 | 114.25 | 114.25 | 2,090,300 |
Feb 16, 2022 | 117.13 | 119.09 | 117.05 | 118.16 | 118.16 | 1,847,900 |
Feb 15, 2022 | 117.00 | 118.63 | 116.93 | 118.00 | 118.00 | 1,608,100 |
Feb 14, 2022 | 118.30 | 118.70 | 114.58 | 115.80 | 115.80 | 2,863,800 |
Feb 14, 2022 | 1.2 Dividend | |||||
Feb 11, 2022 | 120.86 | 122.89 | 118.92 | 119.86 | 118.66 | 3,408,300 |
Feb 10, 2022 | 121.03 | 124.22 | 120.86 | 121.38 | 120.16 | 2,819,200 |
Feb 09, 2022 | 120.84 | 122.50 | 120.30 | 121.19 | 119.98 | 1,906,800 |
Feb 08, 2022 | 120.62 | 121.73 | 119.91 | 121.33 | 120.12 | 2,847,900 |
Feb 07, 2022 | 118.81 | 120.19 | 118.34 | 119.27 | 118.08 | 1,993,300 |
Feb 04, 2022 | 114.00 | 119.65 | 113.04 | 118.34 | 117.16 | 2,962,000 |
Feb 03, 2022 | 114.93 | 115.72 | 113.14 | 113.39 | 112.25 | 2,070,000 |
Feb 02, 2022 | 113.99 | 114.87 | 113.16 | 114.80 | 113.65 | 2,159,200 |
Feb 01, 2022 | 111.57 | 114.03 | 111.11 | 113.67 | 112.53 | 1,789,100 |
Jan 31, 2022 | 108.82 | 111.70 | 107.75 | 111.57 | 110.45 | 2,290,100 |
Jan 28, 2022 | 110.19 | 110.36 | 107.32 | 110.19 | 109.09 | 1,939,500 |
Jan 27, 2022 | 113.06 | 114.90 | 109.57 | 110.61 | 109.50 | 1,906,700 |
Jan 26, 2022 | 112.04 | 113.48 | 110.45 | 111.78 | 110.66 | 2,374,500 |
Jan 25, 2022 | 107.81 | 111.65 | 106.00 | 110.90 | 109.79 | 2,229,400 |
Jan 24, 2022 | 107.50 | 109.85 | 104.81 | 109.44 | 108.34 | 2,980,300 |
Jan 21, 2022 | 112.08 | 112.08 | 109.51 | 110.01 | 108.91 | 2,108,000 |
Jan 20, 2022 | 113.27 | 115.15 | 112.14 | 112.43 | 111.30 | 1,548,400 |
Jan 19, 2022 | 116.00 | 116.16 | 113.08 | 113.19 | 112.06 | 1,541,200 |
Jan 18, 2022 | 117.18 | 117.40 | 115.14 | 115.73 | 114.57 | 1,628,800 |
Jan 14, 2022 | 115.13 | 117.55 | 114.29 | 117.40 | 116.22 | 1,736,200 |
Jan 13, 2022 | 116.34 | 117.96 | 116.01 | 116.42 | 115.25 | 1,653,700 |
Jan 12, 2022 | 115.56 | 116.50 | 114.80 | 115.65 | 114.49 | 1,288,000 |
Jan 11, 2022 | 115.00 | 115.44 | 113.62 | 115.39 | 114.23 | 1,433,800 |
Jan 10, 2022 | 115.74 | 116.25 | 113.00 | 114.46 | 113.31 | 2,009,100 |
Jan 07, 2022 | 113.75 | 115.98 | 113.14 | 114.79 | 113.64 | 2,060,500 |
Jan 06, 2022 | 113.62 | 114.06 | 112.04 | 113.22 | 112.09 | 1,897,000 |
Jan 05, 2022 | 112.90 | 114.03 | 111.29 | 111.40 | 110.28 | 2,302,000 |
Jan 04, 2022 | 111.18 | 114.44 | 111.06 | 113.71 | 112.57 | 2,216,600 |
Jan 03, 2022 | 108.82 | 110.83 | 108.82 | 109.92 | 108.82 | 1,447,600 |
Dec 31, 2021 | 108.32 | 109.11 | 108.06 | 108.24 | 107.16 | 1,001,700 |
Dec 30, 2021 | 109.43 | 110.04 | 108.53 | 108.63 | 107.54 | 853,600 |
Dec 29, 2021 | 109.77 | 110.05 | 109.00 | 109.08 | 107.99 | 842,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |