Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 127.7940 | 128.2980 | 127.5000 | 127.8430 | 127.8430 | - |
May 19, 2022 | 127.9140 | 128.9380 | 127.0290 | 127.9140 | 127.9140 | - |
May 18, 2022 | 129.4540 | 129.4330 | 128.1200 | 129.4540 | 129.4540 | - |
May 17, 2022 | 128.9230 | 129.7500 | 128.8400 | 128.9230 | 128.9230 | - |
May 16, 2022 | 129.4320 | 129.6040 | 128.7060 | 129.4320 | 129.4320 | - |
May 13, 2022 | 128.5880 | 129.4370 | 128.3660 | 128.5880 | 128.5880 | - |
May 12, 2022 | 129.8350 | 129.8980 | 127.5850 | 129.8350 | 129.8350 | - |
May 11, 2022 | 130.3510 | 130.7830 | 129.6120 | 130.3510 | 130.3510 | - |
May 10, 2022 | 130.3770 | 130.5280 | 129.8150 | 130.3770 | 130.3770 | - |
May 09, 2022 | 130.7490 | 131.3250 | 130.1500 | 130.7490 | 130.7490 | - |
May 06, 2022 | 130.3300 | 130.8050 | 130.2210 | 130.3300 | 130.3300 | - |
May 05, 2022 | 129.2230 | 130.4320 | 128.7750 | 129.2230 | 129.2230 | - |
May 04, 2022 | 130.1160 | 130.1980 | 129.8030 | 130.1160 | 130.1160 | - |
May 03, 2022 | 130.1120 | 130.2800 | 129.7190 | 130.1120 | 130.1120 | - |
May 02, 2022 | 130.0110 | 130.4710 | 129.6160 | 130.0110 | 130.0110 | - |
Apr 29, 2022 | 130.8110 | 130.8100 | 129.4600 | 130.8110 | 130.8110 | - |
Apr 28, 2022 | 128.3940 | 131.2210 | 128.3680 | 128.3940 | 128.3940 | - |
Apr 27, 2022 | 127.2660 | 128.5780 | 127.2590 | 127.2660 | 127.2660 | - |
Apr 26, 2022 | 127.7440 | 128.1880 | 127.0440 | 127.7440 | 127.7440 | - |
Apr 25, 2022 | 128.6050 | 128.8220 | 127.5250 | 128.6050 | 128.6050 | - |
Apr 22, 2022 | 128.4080 | 129.0590 | 127.8070 | 128.4080 | 128.4080 | - |
Apr 21, 2022 | 128.0130 | 128.6960 | 127.8270 | 128.0130 | 128.0130 | - |
Apr 20, 2022 | 129.3330 | 129.3740 | 127.5110 | 129.3330 | 129.3330 | - |
Apr 19, 2022 | 127.0980 | 128.8610 | 127.0390 | 127.0980 | 127.0980 | - |
Apr 18, 2022 | 126.6180 | 126.7900 | 126.2630 | 126.6180 | 126.6180 | - |
Apr 15, 2022 | 126.1790 | 126.6710 | 126.0690 | 126.1790 | 126.1790 | - |
Apr 14, 2022 | 125.3770 | 125.9880 | 125.1310 | 125.3770 | 125.3770 | - |
Apr 13, 2022 | 125.4160 | 126.2970 | 125.3710 | 125.4160 | 125.4160 | - |
Apr 12, 2022 | 125.4720 | 125.7430 | 124.8730 | 125.4720 | 125.4720 | - |
Apr 11, 2022 | 124.3850 | 125.7610 | 124.3020 | 124.3850 | 124.3850 | - |
Apr 08, 2022 | 124.0960 | 124.6500 | 123.6830 | 124.0960 | 124.0960 | - |
Apr 07, 2022 | 123.7230 | 123.9950 | 123.5080 | 123.7230 | 123.7230 | - |
Apr 06, 2022 | 123.6560 | 124.0440 | 123.5880 | 123.6560 | 123.6560 | - |
Apr 05, 2022 | 122.8090 | 123.4990 | 122.4200 | 122.8090 | 122.8090 | - |
Apr 04, 2022 | 122.6100 | 122.9280 | 122.2880 | 122.6100 | 122.6100 | - |
Apr 01, 2022 | 121.7560 | 122.9970 | 121.7430 | 121.7560 | 121.7560 | - |
Mar 31, 2022 | 122.0210 | 122.4160 | 121.2910 | 122.0210 | 122.0210 | - |
Mar 30, 2022 | 123.1250 | 123.0230 | 121.3160 | 123.1250 | 123.1250 | - |
Mar 29, 2022 | 123.6600 | 124.2090 | 122.0580 | 123.6600 | 123.6600 | - |
Mar 28, 2022 | 122.2700 | 125.0550 | 122.1590 | 122.2700 | 122.2700 | - |
Mar 25, 2022 | 122.3500 | 122.3500 | 121.2170 | 122.3460 | 122.3460 | - |
Mar 24, 2022 | 121.1380 | 122.1030 | 120.9800 | 121.1270 | 121.1270 | - |
Mar 23, 2022 | 121.2650 | 121.2990 | 120.6280 | 121.3400 | 121.3400 | - |
Mar 22, 2022 | 119.5940 | 120.9760 | 119.5940 | 119.5940 | 119.5940 | - |
Mar 21, 2022 | 119.2610 | 119.2930 | 119.1000 | 119.2630 | 119.2630 | - |
Mar 18, 2022 | 118.4850 | 119.3890 | 118.4850 | 118.4860 | 118.4860 | - |
Mar 17, 2022 | 118.8910 | 118.9980 | 118.4220 | 118.8700 | 118.8700 | - |
Mar 16, 2022 | 118.3120 | 118.5010 | 118.1720 | 118.2920 | 118.2920 | - |
Mar 15, 2022 | 118.2180 | 118.4340 | 117.7450 | 118.2180 | 118.2180 | - |
Mar 14, 2022 | 117.5040 | 118.0590 | 117.4670 | 117.5290 | 117.5290 | - |
Mar 11, 2022 | 116.1590 | 117.1640 | 116.1500 | 116.1790 | 116.1790 | - |
Mar 10, 2022 | 115.9110 | 116.1900 | 115.8200 | 115.9090 | 115.9090 | - |
Mar 09, 2022 | 115.7420 | 115.9410 | 115.5790 | 115.7220 | 115.7220 | - |
Mar 08, 2022 | 115.3690 | 115.7760 | 115.3320 | 115.3730 | 115.3730 | - |
Mar 07, 2022 | 114.9370 | 115.4710 | 114.8420 | 114.9500 | 114.9500 | - |
Mar 04, 2022 | 115.4800 | 115.5330 | 114.6510 | 115.4740 | 115.4740 | - |
Mar 03, 2022 | 115.4970 | 115.8000 | 115.4950 | 115.5190 | 115.5190 | - |
Mar 02, 2022 | 114.8150 | 115.6800 | 114.7950 | 114.8330 | 114.8330 | - |
Mar 01, 2022 | 115.0820 | 115.2650 | 114.7190 | 115.0780 | 115.0780 | - |
Feb 28, 2022 | 115.5880 | 115.6470 | 115.0930 | 115.5850 | 115.5850 | - |
Feb 25, 2022 | 115.5470 | 115.6310 | 115.1520 | 115.5710 | 115.5710 | - |
Feb 24, 2022 | 114.9160 | 115.6260 | 114.4140 | 114.8980 | 114.8980 | - |
Feb 23, 2022 | 115.1020 | 115.1850 | 114.9670 | 115.0960 | 115.0960 | - |
Feb 22, 2022 | 114.5830 | 115.2320 | 114.5260 | 114.6090 | 114.6090 | - |
Feb 21, 2022 | 114.9560 | 115.1060 | 114.7990 | 114.9610 | 114.9610 | - |
Feb 18, 2022 | 114.8560 | 115.2640 | 114.7870 | 114.8660 | 114.8660 | - |
Feb 17, 2022 | 115.3940 | 115.5280 | 114.8610 | 115.3870 | 115.3870 | - |
Feb 16, 2022 | 115.6400 | 115.7740 | 115.3910 | 115.6350 | 115.6350 | - |
Feb 15, 2022 | 115.5420 | 115.8690 | 115.2560 | 115.5360 | 115.5360 | - |
Feb 14, 2022 | 115.5590 | 115.7240 | 115.0200 | 115.5840 | 115.5840 | - |
Feb 11, 2022 | 116.0490 | 116.1660 | 115.7760 | 116.0470 | 116.0470 | - |
Feb 10, 2022 | 115.6000 | 116.3240 | 115.4850 | 115.6020 | 115.6020 | - |
Feb 09, 2022 | 115.5420 | 115.5830 | 115.3190 | 115.5310 | 115.5310 | - |
Feb 08, 2022 | 115.0660 | 115.6180 | 115.0660 | 115.0630 | 115.0630 | - |
Feb 07, 2022 | 115.2460 | 115.3730 | 114.9190 | 115.2240 | 115.2240 | - |
Feb 04, 2022 | 114.9690 | 115.4260 | 114.7810 | 114.9570 | 114.9570 | - |
Feb 03, 2022 | 114.3680 | 114.9690 | 114.3260 | 114.3820 | 114.3820 | - |
Feb 02, 2022 | 114.7250 | 114.7960 | 114.1930 | 114.7360 | 114.7360 | - |
Feb 01, 2022 | 115.1440 | 115.1920 | 114.5680 | 115.1210 | 115.1210 | - |
Jan 31, 2022 | 115.2390 | 115.5770 | 115.1760 | 115.2620 | 115.2620 | - |
Jan 28, 2022 | 115.3680 | 115.6700 | 115.1370 | 115.3520 | 115.3520 | - |
Jan 27, 2022 | 114.7170 | 115.4810 | 114.4860 | 114.7210 | 114.7210 | - |
Jan 26, 2022 | 113.8910 | 114.3770 | 113.7880 | 113.8750 | 113.8750 | - |
Jan 25, 2022 | 114.0150 | 114.1440 | 113.6750 | 114.0110 | 114.0110 | - |
Jan 24, 2022 | 113.7860 | 113.9900 | 113.4890 | 113.7850 | 113.7850 | - |
Jan 21, 2022 | 113.9460 | 114.0180 | 113.6190 | 113.9930 | 113.9930 | - |
Jan 20, 2022 | 114.3470 | 114.5310 | 113.9780 | 114.3470 | 114.3470 | - |
Jan 19, 2022 | 114.5560 | 114.7680 | 114.2210 | 114.5540 | 114.5540 | - |
Jan 18, 2022 | 114.5710 | 115.0310 | 114.4500 | 114.5710 | 114.5710 | - |
Jan 17, 2022 | 114.3060 | 114.6360 | 114.2840 | 114.3060 | 114.3060 | - |
Jan 14, 2022 | 114.1010 | 114.1710 | 113.5050 | 114.1180 | 114.1180 | - |
Jan 13, 2022 | 114.6700 | 114.6920 | 114.0060 | 114.6750 | 114.6750 | - |
Jan 12, 2022 | 115.3310 | 115.4590 | 114.7150 | 115.3310 | 115.3310 | - |
Jan 11, 2022 | 115.2830 | 115.6760 | 115.1370 | 115.2780 | 115.2780 | - |
Jan 10, 2022 | 115.6220 | 115.8420 | 115.0450 | 115.6180 | 115.6180 | - |
Jan 07, 2022 | 115.8700 | 116.0300 | 115.5910 | 115.8650 | 115.8650 | - |
Jan 06, 2022 | 116.1290 | 116.1790 | 115.6540 | 116.1280 | 116.1280 | - |
Jan 05, 2022 | 116.1650 | 116.2350 | 115.6270 | 116.1740 | 116.1740 | - |
Jan 04, 2022 | 115.3160 | 116.3400 | 115.2990 | 115.3280 | 115.3280 | - |
Jan 03, 2022 | 115.1360 | 115.3600 | 114.9740 | 115.1420 | 115.1420 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |