Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
May 18, 2022 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
May 17, 2022 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
May 16, 2022 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
May 13, 2022 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
May 12, 2022 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
May 11, 2022 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
May 10, 2022 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
May 09, 2022 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
May 06, 2022 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
May 05, 2022 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
May 04, 2022 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
May 03, 2022 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
May 02, 2022 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
Apr 29, 2022 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Apr 28, 2022 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
Apr 27, 2022 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
Apr 26, 2022 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
Apr 25, 2022 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Apr 22, 2022 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Apr 21, 2022 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Apr 20, 2022 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Apr 19, 2022 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
Apr 18, 2022 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
Apr 14, 2022 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Apr 13, 2022 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
Apr 12, 2022 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Apr 11, 2022 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Apr 08, 2022 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Apr 07, 2022 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Apr 06, 2022 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Apr 05, 2022 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
Apr 04, 2022 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Apr 01, 2022 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
Mar 31, 2022 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
Mar 30, 2022 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Mar 29, 2022 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Mar 28, 2022 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Mar 25, 2022 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
Mar 24, 2022 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
Mar 23, 2022 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
Mar 22, 2022 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Mar 22, 2022 | 0.308 Dividend | |||||
Mar 21, 2022 | 109.43 | 109.43 | 109.43 | 109.43 | 109.12 | - |
Mar 18, 2022 | 109.62 | 109.62 | 109.62 | 109.62 | 109.31 | - |
Mar 17, 2022 | 108.26 | 108.26 | 108.26 | 108.26 | 107.96 | - |
Mar 16, 2022 | 106.81 | 106.81 | 106.81 | 106.81 | 106.51 | - |
Mar 15, 2022 | 104.24 | 104.24 | 104.24 | 104.24 | 103.95 | - |
Mar 14, 2022 | 102.12 | 102.12 | 102.12 | 102.12 | 101.83 | - |
Mar 11, 2022 | 103.10 | 103.10 | 103.10 | 103.10 | 102.81 | - |
Mar 10, 2022 | 104.57 | 104.57 | 104.57 | 104.57 | 104.28 | - |
Mar 09, 2022 | 105.02 | 105.02 | 105.02 | 105.02 | 104.72 | - |
Mar 08, 2022 | 102.25 | 102.25 | 102.25 | 102.25 | 101.96 | - |
Mar 07, 2022 | 102.81 | 102.81 | 102.81 | 102.81 | 102.52 | - |
Mar 04, 2022 | 106.06 | 106.06 | 106.06 | 106.06 | 105.76 | - |
Mar 03, 2022 | 107.12 | 107.12 | 107.12 | 107.12 | 106.82 | - |
Mar 02, 2022 | 107.93 | 107.93 | 107.93 | 107.93 | 107.63 | - |
Mar 01, 2022 | 105.92 | 105.92 | 105.92 | 105.92 | 105.62 | - |
Feb 28, 2022 | 107.61 | 107.61 | 107.61 | 107.61 | 107.31 | - |
Feb 25, 2022 | 107.73 | 107.73 | 107.73 | 107.73 | 107.43 | - |
Feb 24, 2022 | 105.34 | 105.34 | 105.34 | 105.34 | 105.04 | - |
Feb 23, 2022 | 103.54 | 103.54 | 103.54 | 103.54 | 103.25 | - |
Feb 22, 2022 | 105.54 | 105.54 | 105.54 | 105.54 | 105.24 | - |
Feb 18, 2022 | 106.71 | 106.71 | 106.71 | 106.71 | 106.41 | - |
Feb 17, 2022 | 107.56 | 107.56 | 107.56 | 107.56 | 107.26 | - |
Feb 16, 2022 | 110.02 | 110.02 | 110.02 | 110.02 | 109.71 | - |
Feb 15, 2022 | 109.98 | 109.98 | 109.98 | 109.98 | 109.67 | - |
Feb 14, 2022 | 108.06 | 108.06 | 108.06 | 108.06 | 107.76 | - |
Feb 11, 2022 | 108.49 | 108.49 | 108.49 | 108.49 | 108.18 | - |
Feb 10, 2022 | 110.56 | 110.56 | 110.56 | 110.56 | 110.25 | - |
Feb 09, 2022 | 112.51 | 112.51 | 112.51 | 112.51 | 112.19 | - |
Feb 08, 2022 | 110.73 | 110.73 | 110.73 | 110.73 | 110.42 | - |
Feb 07, 2022 | 109.70 | 109.70 | 109.70 | 109.70 | 109.39 | - |
Feb 04, 2022 | 109.99 | 109.99 | 109.99 | 109.99 | 109.68 | - |
Feb 03, 2022 | 109.23 | 109.23 | 109.23 | 109.23 | 108.92 | - |
Feb 02, 2022 | 111.99 | 111.99 | 111.99 | 111.99 | 111.67 | - |
Feb 01, 2022 | 111.30 | 111.30 | 111.30 | 111.30 | 110.99 | - |
Jan 31, 2022 | 110.43 | 110.43 | 110.43 | 110.43 | 110.12 | - |
Jan 28, 2022 | 108.08 | 108.08 | 108.08 | 108.08 | 107.78 | - |
Jan 27, 2022 | 105.50 | 105.50 | 105.50 | 105.50 | 105.20 | - |
Jan 26, 2022 | 106.26 | 106.26 | 106.26 | 106.26 | 105.96 | - |
Jan 25, 2022 | 106.62 | 106.62 | 106.62 | 106.62 | 106.32 | - |
Jan 24, 2022 | 108.08 | 108.08 | 108.08 | 108.08 | 107.78 | - |
Jan 21, 2022 | 107.53 | 107.53 | 107.53 | 107.53 | 107.23 | - |
Jan 20, 2022 | 109.69 | 109.69 | 109.69 | 109.69 | 109.38 | - |
Jan 19, 2022 | 110.96 | 110.96 | 110.96 | 110.96 | 110.65 | - |
Jan 18, 2022 | 112.09 | 112.09 | 112.09 | 112.09 | 111.77 | - |
Jan 14, 2022 | 114.36 | 114.36 | 114.36 | 114.36 | 114.04 | - |
Jan 13, 2022 | 114.31 | 114.31 | 114.31 | 114.31 | 113.99 | - |
Jan 12, 2022 | 116.01 | 116.01 | 116.01 | 116.01 | 115.68 | - |
Jan 11, 2022 | 115.84 | 115.84 | 115.84 | 115.84 | 115.51 | - |
Jan 10, 2022 | 114.68 | 114.68 | 114.68 | 114.68 | 114.36 | - |
Jan 07, 2022 | 114.86 | 114.86 | 114.86 | 114.86 | 114.54 | - |
Jan 06, 2022 | 115.42 | 115.42 | 115.42 | 115.42 | 115.10 | - |
Jan 05, 2022 | 115.43 | 115.43 | 115.43 | 115.43 | 115.11 | - |
Jan 04, 2022 | 118.02 | 118.02 | 118.02 | 118.02 | 117.69 | - |
Jan 03, 2022 | 118.22 | 118.22 | 118.22 | 118.22 | 117.89 | - |
Dec 31, 2021 | 117.53 | 117.53 | 117.53 | 117.53 | 117.20 | - |
Dec 30, 2021 | 117.86 | 117.86 | 117.86 | 117.86 | 117.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |