Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | 100 |
Jun 28, 2022 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | 200 |
Jun 27, 2022 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Jun 24, 2022 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Jun 23, 2022 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | 300 |
Jun 22, 2022 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 1,100 |
Jun 21, 2022 | 112.90 | 112.95 | 112.30 | 112.30 | 112.30 | 500 |
Jun 17, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,300 |
Jun 16, 2022 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Jun 15, 2022 | 113.40 | 114.49 | 113.18 | 114.47 | 114.47 | 900 |
Jun 14, 2022 | 113.18 | 113.18 | 112.71 | 112.96 | 112.96 | 1,000 |
Jun 14, 2022 | 0.512 Dividend | |||||
Jun 13, 2022 | 114.89 | 114.89 | 114.89 | 114.89 | 114.38 | 500 |
Jun 10, 2022 | 123.24 | 123.24 | 123.24 | 123.24 | 122.69 | - |
Jun 09, 2022 | 123.24 | 123.24 | 123.24 | 123.24 | 122.69 | - |
Jun 08, 2022 | 123.24 | 123.24 | 123.24 | 123.24 | 122.69 | - |
Jun 07, 2022 | 123.24 | 123.24 | 123.24 | 123.24 | 122.69 | 400 |
Jun 06, 2022 | 123.24 | 123.24 | 123.24 | 123.24 | 122.69 | 100 |
Jun 03, 2022 | 120.83 | 120.83 | 120.83 | 120.83 | 120.29 | - |
Jun 02, 2022 | 120.83 | 120.83 | 120.83 | 120.83 | 120.29 | - |
Jun 01, 2022 | 120.83 | 120.83 | 120.83 | 120.83 | 120.29 | 200 |
May 31, 2022 | 123.36 | 123.36 | 123.36 | 123.36 | 122.81 | 2,700 |
May 27, 2022 | 120.36 | 120.36 | 120.36 | 120.36 | 119.82 | - |
May 26, 2022 | 120.36 | 120.36 | 120.36 | 120.36 | 119.82 | 100 |
May 25, 2022 | 115.88 | 115.88 | 115.88 | 115.88 | 115.36 | - |
May 24, 2022 | 115.88 | 115.88 | 115.88 | 115.88 | 115.36 | - |
May 23, 2022 | 115.88 | 115.88 | 115.88 | 115.88 | 115.36 | - |
May 20, 2022 | 115.88 | 115.88 | 115.88 | 115.88 | 115.36 | 300 |
May 19, 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.42 | 2,900 |
May 18, 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.42 | - |
May 17, 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.42 | - |
May 16, 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.42 | - |
May 13, 2022 | 119.95 | 119.95 | 119.95 | 119.95 | 119.42 | 1,000 |
May 12, 2022 | 115.49 | 116.09 | 115.49 | 116.09 | 115.57 | 600 |
May 11, 2022 | 117.33 | 117.33 | 114.50 | 114.50 | 113.99 | 300 |
May 10, 2022 | 118.11 | 118.11 | 118.11 | 118.11 | 117.58 | 100 |
May 09, 2022 | 123.04 | 123.04 | 123.04 | 123.04 | 122.49 | 200 |
May 06, 2022 | 121.00 | 121.00 | 120.04 | 120.04 | 119.51 | 600 |
May 05, 2022 | 121.94 | 121.94 | 121.94 | 121.94 | 121.40 | 100 |
May 04, 2022 | 121.44 | 123.45 | 121.43 | 123.45 | 122.90 | 1,100 |
May 03, 2022 | 122.43 | 122.43 | 122.43 | 122.43 | 121.88 | 900 |
May 02, 2022 | 122.78 | 122.95 | 122.53 | 122.82 | 122.27 | 2,900 |
Apr 29, 2022 | 125.84 | 125.84 | 124.36 | 124.40 | 123.85 | 1,200 |
Apr 28, 2022 | 123.70 | 123.70 | 123.70 | 123.70 | 123.15 | 100 |
Apr 27, 2022 | 123.77 | 123.78 | 123.70 | 123.70 | 123.15 | 1,100 |
Apr 26, 2022 | 124.37 | 124.37 | 123.98 | 123.98 | 123.43 | 400 |
Apr 25, 2022 | 125.02 | 125.02 | 124.99 | 124.99 | 124.43 | 300 |
Apr 22, 2022 | 123.53 | 123.53 | 122.74 | 122.74 | 122.19 | 400 |
Apr 21, 2022 | 125.85 | 125.85 | 125.07 | 125.15 | 124.59 | 1,900 |
Apr 20, 2022 | 125.84 | 125.84 | 125.84 | 125.84 | 125.28 | 2,300 |
Apr 19, 2022 | 125.84 | 125.84 | 125.84 | 125.84 | 125.28 | 200 |
Apr 18, 2022 | 124.09 | 124.09 | 124.09 | 124.09 | 123.54 | 200 |
Apr 14, 2022 | 127.97 | 127.97 | 127.97 | 127.97 | 127.40 | - |
Apr 13, 2022 | 127.97 | 127.97 | 127.97 | 127.97 | 127.40 | 200 |
Apr 12, 2022 | 127.58 | 127.58 | 127.58 | 127.58 | 127.01 | - |
Apr 11, 2022 | 127.52 | 127.58 | 127.52 | 127.58 | 127.01 | 300 |
Apr 08, 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.16 | - |
Apr 07, 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.16 | 300 |
Apr 06, 2022 | 127.23 | 127.23 | 127.23 | 127.23 | 126.66 | - |
Apr 05, 2022 | 127.46 | 127.46 | 127.23 | 127.23 | 126.66 | 500 |
Apr 04, 2022 | 124.47 | 124.47 | 124.22 | 124.28 | 123.73 | 500 |
Apr 01, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 123.65 | - |
Mar 31, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 123.65 | 100 |
Mar 30, 2022 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | 300 |
Mar 29, 2022 | 123.73 | 123.73 | 123.55 | 123.58 | 123.03 | 900 |
Mar 28, 2022 | 121.02 | 122.53 | 121.02 | 122.53 | 121.98 | 6,100 |
Mar 25, 2022 | 122.52 | 122.52 | 122.52 | 122.52 | 121.97 | - |
Mar 24, 2022 | 122.52 | 122.52 | 122.52 | 122.52 | 121.97 | 300 |
Mar 23, 2022 | 122.52 | 122.52 | 122.51 | 122.51 | 121.96 | 400 |
Mar 22, 2022 | 121.98 | 121.98 | 121.87 | 121.87 | 121.33 | 4,900 |
Mar 21, 2022 | 122.49 | 122.49 | 122.49 | 122.49 | 121.94 | 100 |
Mar 18, 2022 | 124.65 | 124.65 | 124.65 | 124.65 | 124.09 | - |
Mar 17, 2022 | 124.65 | 124.65 | 124.65 | 124.65 | 124.09 | 100 |
Mar 16, 2022 | 120.58 | 120.58 | 120.58 | 120.58 | 120.04 | - |
Mar 15, 2022 | 123.00 | 123.00 | 120.58 | 120.58 | 120.04 | 2,000 |
Mar 14, 2022 | 123.47 | 123.47 | 122.33 | 122.33 | 121.78 | 200 |
Mar 11, 2022 | 124.03 | 124.17 | 123.89 | 123.89 | 123.34 | 900 |
Mar 10, 2022 | 121.24 | 121.24 | 121.24 | 121.24 | 120.70 | - |
Mar 09, 2022 | 120.50 | 121.87 | 119.46 | 121.24 | 120.70 | 16,600 |
Mar 08, 2022 | 118.02 | 118.02 | 118.02 | 118.02 | 117.49 | - |
Mar 07, 2022 | 118.02 | 118.02 | 118.02 | 118.02 | 117.49 | 200 |
Mar 04, 2022 | 110.03 | 110.03 | 110.03 | 110.03 | 109.54 | - |
Mar 03, 2022 | 110.03 | 110.03 | 110.03 | 110.03 | 109.54 | 1,300 |
Mar 02, 2022 | 110.00 | 110.03 | 110.00 | 110.03 | 109.54 | 400 |
Mar 01, 2022 | 108.02 | 108.02 | 108.02 | 108.02 | 107.54 | - |
Feb 28, 2022 | 108.02 | 108.02 | 108.02 | 108.02 | 107.54 | 12,900 |
Feb 25, 2022 | 109.27 | 109.27 | 109.13 | 109.13 | 108.64 | 200 |
Feb 24, 2022 | 105.84 | 105.84 | 105.84 | 105.84 | 105.37 | - |
Feb 23, 2022 | 105.84 | 105.84 | 105.84 | 105.84 | 105.37 | 1,600 |
Feb 22, 2022 | 108.04 | 108.04 | 106.11 | 106.44 | 105.97 | 800 |
Feb 18, 2022 | 108.11 | 108.26 | 107.93 | 108.07 | 107.59 | 600 |
Feb 17, 2022 | 109.25 | 109.25 | 109.25 | 109.25 | 108.76 | - |
Feb 16, 2022 | 109.16 | 109.25 | 109.16 | 109.25 | 108.76 | 200 |
Feb 15, 2022 | 109.66 | 109.66 | 109.66 | 109.66 | 109.17 | 4,400 |
Feb 14, 2022 | 109.77 | 109.77 | 109.77 | 109.77 | 109.28 | 100 |
Feb 11, 2022 | 110.43 | 110.43 | 110.43 | 110.43 | 109.94 | 100 |
Feb 10, 2022 | 110.48 | 110.48 | 110.48 | 110.48 | 109.99 | 100 |
Feb 09, 2022 | 111.87 | 111.87 | 111.87 | 111.87 | 111.37 | 100 |
Feb 08, 2022 | 110.60 | 110.84 | 110.56 | 110.56 | 110.07 | 400 |
Feb 07, 2022 | 109.62 | 109.62 | 109.62 | 109.62 | 109.13 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |