Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | - | - | - | - | - | - |
15 Aug 2022 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | - |
12 Aug 2022 | 543.20 | 543.20 | 543.20 | 543.20 | 543.20 | - |
11 Aug 2022 | - | - | - | - | - | - |
10 Aug 2022 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
09 Aug 2022 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | - |
08 Aug 2022 | 533.70 | 533.70 | 533.70 | 533.70 | 533.70 | - |
05 Aug 2022 | 543.20 | 543.20 | 543.20 | 543.20 | 543.20 | - |
04 Aug 2022 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
03 Aug 2022 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | - |
02 Aug 2022 | 533.30 | 533.30 | 533.30 | 533.30 | 533.30 | - |
01 Aug 2022 | 537.30 | 537.30 | 537.30 | 537.30 | 537.30 | - |
29 Jul 2022 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | - |
28 Jul 2022 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | - |
27 Jul 2022 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | - |
26 Jul 2022 | 517.20 | 517.20 | 517.20 | 517.20 | 517.20 | - |
25 Jul 2022 | 516.70 | 516.70 | 516.70 | 516.70 | 516.70 | - |
22 Jul 2022 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | - |
21 Jul 2022 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
20 Jul 2022 | 512.70 | 512.70 | 512.70 | 512.70 | 512.70 | - |
19 Jul 2022 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
18 Jul 2022 | - | - | - | - | - | - |
15 Jul 2022 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | - |
14 Jul 2022 | 495.70 | 495.70 | 495.70 | 495.70 | 495.70 | - |
13 Jul 2022 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
12 Jul 2022 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | - |
11 Jul 2022 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | - |
08 Jul 2022 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
07 Jul 2022 | 502.30 | 502.30 | 502.30 | 502.30 | 502.30 | - |
06 Jul 2022 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
05 Jul 2022 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | - |
04 Jul 2022 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
01 Jul 2022 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | - |
30 Jun 2022 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | - |
29 Jun 2022 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
28 Jun 2022 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
27 Jun 2022 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | - |
24 Jun 2022 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | - |
23 Jun 2022 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | - |
22 Jun 2022 | 462.30 | 462.30 | 462.30 | 462.30 | 462.30 | - |
21 Jun 2022 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | - |
20 Jun 2022 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | - |
17 Jun 2022 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | - |
16 Jun 2022 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | - |
15 Jun 2022 | 483.10 | 483.10 | 483.10 | 483.10 | 483.10 | - |
14 Jun 2022 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
13 Jun 2022 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
10 Jun 2022 | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | - |
09 Jun 2022 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
08 Jun 2022 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | - |
07 Jun 2022 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | - |
06 Jun 2022 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | - |
01 Jun 2022 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | - |
31 May 2022 | 520.10 | 520.10 | 520.10 | 520.10 | 520.10 | - |
30 May 2022 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
27 May 2022 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | - |
26 May 2022 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | - |
25 May 2022 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | - |
24 May 2022 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | - |
23 May 2022 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
20 May 2022 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - |
19 May 2022 | 507.90 | 507.90 | 507.90 | 507.90 | 507.90 | - |
18 May 2022 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - |
17 May 2022 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | - |
16 May 2022 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
13 May 2022 | 511.90 | 511.90 | 511.90 | 511.90 | 511.90 | - |
12 May 2022 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
11 May 2022 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
10 May 2022 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
09 May 2022 | 491.60 | 491.60 | 491.60 | 491.60 | 491.60 | - |
06 May 2022 | 508.90 | 508.90 | 508.90 | 508.90 | 508.90 | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | - | - | - | - | - | - |
28 Apr 2022 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - |
27 Apr 2022 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | - |
26 Apr 2022 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | - |
25 Apr 2022 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | - |
22 Apr 2022 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | - |
21 Apr 2022 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | - |
20 Apr 2022 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
19 Apr 2022 | 507.90 | 507.90 | 507.90 | 507.90 | 507.90 | - |
14 Apr 2022 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
13 Apr 2022 | 527.10 | 527.10 | 527.10 | 527.10 | 527.10 | - |
12 Apr 2022 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
11 Apr 2022 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | - |
08 Apr 2022 | 544.70 | 544.70 | 544.70 | 544.70 | 544.70 | - |
07 Apr 2022 | 541.60 | 541.60 | 541.60 | 541.60 | 541.60 | - |
06 Apr 2022 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | - |
05 Apr 2022 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | - |
04 Apr 2022 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | - |
01 Apr 2022 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | - |
31 Mar 2022 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | - |
30 Mar 2022 | 569.60 | 569.60 | 569.60 | 569.60 | 569.60 | - |
29 Mar 2022 | 562.70 | 562.70 | 562.70 | 562.70 | 562.70 | - |
28 Mar 2022 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | - |
25 Mar 2022 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
24 Mar 2022 | 565.30 | 565.30 | 565.30 | 565.30 | 565.30 | - |
23 Mar 2022 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |