Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
May 19, 2022 | 109.50 | 110.12 | 109.50 | 110.12 | 110.12 | 1,023 |
May 18, 2022 | 109.50 | 109.96 | 109.46 | 109.61 | 109.61 | 958 |
May 17, 2022 | 112.08 | 112.08 | 110.63 | 110.63 | 110.63 | 945 |
May 16, 2022 | 110.92 | 110.92 | 110.53 | 110.53 | 110.53 | 675 |
May 13, 2022 | 110.40 | 110.40 | 110.31 | 110.31 | 110.31 | 152 |
May 12, 2022 | 110.81 | 110.81 | 110.71 | 110.71 | 110.71 | 51 |
May 11, 2022 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
May 10, 2022 | 107.13 | 108.70 | 107.13 | 108.70 | 108.70 | 2,708 |
May 09, 2022 | 107.54 | 108.14 | 107.32 | 107.60 | 107.60 | 345 |
May 06, 2022 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 30 |
May 05, 2022 | 110.54 | 111.11 | 110.22 | 111.11 | 111.11 | 2,620 |
May 04, 2022 | 110.50 | 110.56 | 110.00 | 110.00 | 110.00 | 4,030 |
May 03, 2022 | 110.00 | 110.94 | 110.00 | 110.94 | 110.94 | 557 |
May 02, 2022 | 112.08 | 112.08 | 110.70 | 110.70 | 110.70 | 310 |
Apr 29, 2022 | 111.99 | 112.50 | 111.99 | 112.50 | 112.50 | 27 |
Apr 28, 2022 | 112.76 | 112.76 | 111.58 | 111.58 | 111.58 | 2,530 |
Apr 27, 2022 | 112.94 | 112.94 | 112.04 | 112.04 | 112.04 | 1,960 |
Apr 26, 2022 | 112.75 | 112.75 | 112.64 | 112.64 | 112.64 | 420 |
Apr 25, 2022 | 112.79 | 112.79 | 112.44 | 112.44 | 112.44 | 600 |
Apr 22, 2022 | 111.36 | 112.38 | 111.36 | 112.25 | 112.25 | 8,806 |
Apr 21, 2022 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 1 |
Apr 20, 2022 | 111.42 | 111.88 | 111.42 | 111.88 | 111.88 | 2,943 |
Apr 19, 2022 | 111.56 | 111.88 | 111.30 | 111.88 | 111.88 | 13,382 |
Apr 14, 2022 | 112.36 | 112.90 | 111.54 | 111.94 | 111.94 | 2,194 |
Apr 13, 2022 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | 700 |
Apr 12, 2022 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 20 |
Apr 11, 2022 | 114.32 | 114.32 | 111.58 | 111.95 | 111.95 | 18,086 |
Apr 08, 2022 | 113.25 | 113.25 | 113.10 | 113.10 | 113.10 | 1,250 |
Apr 07, 2022 | 113.64 | 113.70 | 113.17 | 113.17 | 113.17 | 703 |
Apr 06, 2022 | 114.62 | 114.62 | 114.01 | 114.01 | 114.01 | 277 |
Apr 05, 2022 | 116.10 | 116.10 | 115.38 | 115.44 | 115.44 | 723 |
Apr 04, 2022 | 116.00 | 116.20 | 115.92 | 116.20 | 116.20 | 470 |
Apr 01, 2022 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 79 |
Mar 31, 2022 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 150 |
Mar 30, 2022 | 116.12 | 116.12 | 114.32 | 114.70 | 114.70 | 1,929 |
Mar 29, 2022 | 114.50 | 115.54 | 114.50 | 115.54 | 115.54 | 979 |
Mar 28, 2022 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 132 |
Mar 25, 2022 | 115.38 | 115.38 | 115.19 | 115.19 | 115.19 | 93 |
Mar 24, 2022 | 115.54 | 115.68 | 115.54 | 115.68 | 115.68 | 1,752 |
Mar 23, 2022 | 114.68 | 115.11 | 114.62 | 115.11 | 115.11 | 484 |
Mar 22, 2022 | 115.00 | 115.00 | 114.48 | 114.89 | 114.89 | 456 |
Mar 21, 2022 | 115.31 | 116.75 | 115.30 | 115.70 | 115.70 | 509 |
Mar 18, 2022 | 117.18 | 117.18 | 116.40 | 116.40 | 116.40 | 2,075 |
Mar 17, 2022 | 116.00 | 116.46 | 116.00 | 116.34 | 116.34 | 1,502 |
Mar 16, 2022 | 116.03 | 116.03 | 115.94 | 115.94 | 115.94 | 533 |
Mar 15, 2022 | 117.64 | 117.64 | 117.04 | 117.04 | 117.04 | 550 |
Mar 14, 2022 | 118.42 | 118.42 | 117.36 | 117.36 | 117.36 | 500 |
Mar 11, 2022 | 117.00 | 118.48 | 117.00 | 118.36 | 118.36 | 2,000 |
Mar 10, 2022 | 119.00 | 119.00 | 117.76 | 117.76 | 117.76 | 1,630 |
Mar 09, 2022 | 119.48 | 119.48 | 118.56 | 118.56 | 118.56 | 4,161 |
Mar 08, 2022 | 119.66 | 120.40 | 119.66 | 120.22 | 120.22 | 448 |
Mar 07, 2022 | 120.31 | 121.50 | 119.62 | 120.20 | 120.20 | 9,721 |
Mar 04, 2022 | 119.22 | 119.90 | 118.96 | 119.90 | 119.90 | 975 |
Mar 03, 2022 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
Mar 02, 2022 | 120.36 | 121.02 | 120.02 | 120.02 | 120.02 | 551 |
Mar 01, 2022 | 118.84 | 120.24 | 118.65 | 119.44 | 119.44 | 1,270 |
Feb 28, 2022 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | 20 |
Feb 25, 2022 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
Feb 24, 2022 | 115.21 | 118.00 | 115.21 | 117.00 | 117.00 | 542 |
Feb 23, 2022 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1,320 |
Feb 22, 2022 | 116.46 | 116.46 | 115.61 | 115.72 | 115.72 | 559 |
Feb 21, 2022 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Feb 18, 2022 | 115.92 | 116.00 | 115.56 | 116.00 | 116.00 | 1,031 |
Feb 17, 2022 | 114.56 | 114.66 | 114.52 | 114.52 | 114.52 | 514 |
Feb 16, 2022 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | 25 |
Feb 15, 2022 | 114.54 | 114.54 | 113.88 | 113.88 | 113.88 | 1,155 |
Feb 14, 2022 | 115.15 | 115.15 | 114.34 | 114.34 | 114.34 | 7,953 |
Feb 11, 2022 | 114.20 | 114.33 | 114.20 | 114.22 | 114.22 | 469 |
Feb 10, 2022 | 114.28 | 114.30 | 114.28 | 114.30 | 114.30 | 710 |
Feb 09, 2022 | 114.70 | 115.03 | 114.70 | 114.85 | 114.85 | 3,023 |
Feb 08, 2022 | 116.00 | 116.00 | 114.06 | 114.06 | 114.06 | 1,160 |
Feb 07, 2022 | 115.04 | 115.04 | 114.78 | 114.78 | 114.78 | 1,066 |
Feb 04, 2022 | 115.96 | 116.16 | 114.97 | 115.44 | 115.44 | 988 |
Feb 03, 2022 | 116.82 | 117.38 | 116.29 | 116.32 | 116.32 | 1,761 |
Feb 02, 2022 | 118.34 | 118.34 | 116.93 | 117.49 | 117.49 | 950 |
Feb 01, 2022 | 117.62 | 117.62 | 116.92 | 116.92 | 116.92 | 1,026 |
Jan 31, 2022 | 117.79 | 118.00 | 116.56 | 117.32 | 117.32 | 3,205 |
Jan 28, 2022 | 117.86 | 117.86 | 116.80 | 117.60 | 117.60 | 632 |
Jan 27, 2022 | 116.62 | 116.72 | 116.50 | 116.70 | 116.70 | 1,312 |
Jan 26, 2022 | 117.64 | 117.64 | 117.20 | 117.20 | 117.20 | 565 |
Jan 25, 2022 | 117.74 | 118.24 | 117.26 | 117.26 | 117.26 | 927 |
Jan 24, 2022 | 117.54 | 117.90 | 117.00 | 117.90 | 117.90 | 2,363 |
Jan 21, 2022 | 116.60 | 116.86 | 116.60 | 116.86 | 116.86 | 445 |
Jan 20, 2022 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 100 |
Jan 19, 2022 | 116.48 | 116.60 | 116.25 | 116.25 | 116.25 | 1,851 |
Jan 18, 2022 | 117.66 | 117.66 | 117.24 | 117.32 | 117.32 | 842 |
Jan 17, 2022 | 119.28 | 119.28 | 117.10 | 117.10 | 117.10 | 6,499 |
Jan 14, 2022 | 118.11 | 118.12 | 117.92 | 117.92 | 117.92 | 316 |
Jan 13, 2022 | 118.44 | 118.44 | 117.86 | 118.13 | 118.13 | 157 |
Jan 12, 2022 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 65 |
Jan 11, 2022 | 117.54 | 117.54 | 117.44 | 117.44 | 117.44 | 600 |
Jan 10, 2022 | 116.74 | 117.34 | 116.74 | 117.28 | 117.28 | 398 |
Jan 07, 2022 | 117.44 | 117.44 | 117.22 | 117.22 | 117.22 | 562 |
Jan 06, 2022 | 118.00 | 118.04 | 117.72 | 117.72 | 117.72 | 514 |
Jan 05, 2022 | 119.19 | 119.19 | 118.84 | 118.84 | 118.84 | 905 |
Jan 04, 2022 | 119.29 | 119.29 | 119.00 | 119.00 | 119.00 | 52 |
Jan 03, 2022 | 118.00 | 120.06 | 118.00 | 119.46 | 119.46 | 1,043 |
Dec 30, 2021 | 120.16 | 120.18 | 120.16 | 120.18 | 120.18 | 125 |
Dec 29, 2021 | 120.10 | 120.28 | 119.34 | 119.34 | 119.34 | 843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |