Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | - | - | - | - | - | - |
26 May 2022 | 209.91 | 209.91 | 209.91 | 209.91 | 209.91 | - |
25 May 2022 | 212.82 | 212.82 | 212.82 | 212.82 | 212.82 | - |
24 May 2022 | 213.12 | 213.12 | 213.12 | 213.12 | 213.12 | - |
23 May 2022 | 216.83 | 216.83 | 216.83 | 216.83 | 216.83 | - |
20 May 2022 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
19 May 2022 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
18 May 2022 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | - |
17 May 2022 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - |
16 May 2022 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - |
13 May 2022 | 215.41 | 215.41 | 215.41 | 215.41 | 215.41 | - |
12 May 2022 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | - |
11 May 2022 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
10 May 2022 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
09 May 2022 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | - |
06 May 2022 | 214.47 | 214.47 | 214.47 | 214.47 | 214.47 | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | - | - | - | - | - | - |
28 Apr 2022 | 218.27 | 218.27 | 218.27 | 218.27 | 218.27 | - |
27 Apr 2022 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
26 Apr 2022 | 218.11 | 218.11 | 218.11 | 218.11 | 218.11 | - |
25 Apr 2022 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | - |
22 Apr 2022 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
21 Apr 2022 | 217.84 | 217.84 | 217.84 | 217.84 | 217.84 | - |
20 Apr 2022 | 216.27 | 216.27 | 216.27 | 216.27 | 216.27 | - |
19 Apr 2022 | 215.88 | 215.88 | 215.88 | 215.88 | 215.88 | - |
14 Apr 2022 | 225.96 | 225.96 | 225.96 | 225.96 | 225.96 | - |
13 Apr 2022 | 226.89 | 226.89 | 226.89 | 226.89 | 226.89 | - |
12 Apr 2022 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
11 Apr 2022 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
08 Apr 2022 | 233.26 | 233.26 | 233.26 | 233.26 | 233.26 | - |
07 Apr 2022 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | - |
06 Apr 2022 | 236.38 | 236.38 | 236.38 | 236.38 | 236.38 | - |
05 Apr 2022 | 241.52 | 241.52 | 241.52 | 241.52 | 241.52 | - |
04 Apr 2022 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | - |
01 Apr 2022 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
31 Mar 2022 | 238.03 | 238.03 | 238.03 | 238.03 | 238.03 | - |
30 Mar 2022 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
29 Mar 2022 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
28 Mar 2022 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | - |
25 Mar 2022 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
24 Mar 2022 | 236.77 | 236.77 | 236.77 | 236.77 | 236.77 | - |
23 Mar 2022 | 236.69 | 236.69 | 236.69 | 236.69 | 236.69 | - |
22 Mar 2022 | 228.13 | 228.13 | 228.13 | 228.13 | 228.13 | - |
21 Mar 2022 | - | - | - | - | - | - |
18 Mar 2022 | 234.26 | 234.26 | 234.26 | 234.26 | 234.26 | - |
17 Mar 2022 | 231.93 | 231.93 | 231.93 | 231.93 | 231.93 | - |
16 Mar 2022 | 223.69 | 223.69 | 223.69 | 223.69 | 223.69 | - |
15 Mar 2022 | 221.02 | 221.02 | 221.02 | 221.02 | 221.02 | - |
14 Mar 2022 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
11 Mar 2022 | 223.37 | 223.37 | 223.37 | 223.37 | 223.37 | - |
10 Mar 2022 | 232.74 | 232.74 | 232.74 | 232.74 | 232.74 | - |
09 Mar 2022 | 222.94 | 222.94 | 222.94 | 222.94 | 222.94 | - |
08 Mar 2022 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
07 Mar 2022 | 228.21 | 228.21 | 228.21 | 228.21 | 228.21 | - |
04 Mar 2022 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | - |
03 Mar 2022 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
02 Mar 2022 | 241.51 | 241.51 | 241.51 | 241.51 | 241.51 | - |
01 Mar 2022 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | - |
28 Feb 2022 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
25 Feb 2022 | 237.34 | 237.34 | 237.34 | 237.34 | 237.34 | - |
24 Feb 2022 | 230.51 | 230.51 | 230.51 | 230.51 | 230.51 | - |
23 Feb 2022 | - | - | - | - | - | - |
22 Feb 2022 | 228.64 | 228.64 | 228.64 | 228.64 | 228.64 | - |
21 Feb 2022 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
18 Feb 2022 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
17 Feb 2022 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | - |
16 Feb 2022 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
15 Feb 2022 | 235.26 | 235.26 | 235.26 | 235.26 | 235.26 | - |
14 Feb 2022 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | - |
11 Feb 2022 | - | - | - | - | - | - |
10 Feb 2022 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - |
09 Feb 2022 | 242.28 | 242.28 | 242.28 | 242.28 | 242.28 | - |
08 Feb 2022 | 236.76 | 236.76 | 236.76 | 236.76 | 236.76 | - |
07 Feb 2022 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
04 Feb 2022 | 244.12 | 244.12 | 244.12 | 244.12 | 244.12 | - |
03 Feb 2022 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | - |
02 Feb 2022 | 251.54 | 251.54 | 251.54 | 251.54 | 251.54 | - |
01 Feb 2022 | 244.57 | 244.57 | 244.57 | 244.57 | 244.57 | - |
31 Jan 2022 | 243.26 | 243.26 | 243.26 | 243.26 | 243.26 | - |
28 Jan 2022 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | - |
27 Jan 2022 | 233.74 | 233.74 | 233.74 | 233.74 | 233.74 | - |
26 Jan 2022 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
25 Jan 2022 | 246.47 | 246.47 | 246.47 | 246.47 | 246.47 | - |
24 Jan 2022 | 254.82 | 254.82 | 254.82 | 254.82 | 254.82 | - |
21 Jan 2022 | 255.49 | 255.49 | 255.49 | 255.49 | 255.49 | - |
20 Jan 2022 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
19 Jan 2022 | 249.93 | 249.93 | 249.93 | 249.93 | 249.93 | - |
18 Jan 2022 | 260.27 | 260.27 | 260.27 | 260.27 | 260.27 | - |
17 Jan 2022 | 258.42 | 258.42 | 258.42 | 258.42 | 258.42 | - |
14 Jan 2022 | 258.41 | 258.41 | 258.41 | 258.41 | 258.41 | - |
13 Jan 2022 | 263.28 | 263.28 | 263.28 | 263.28 | 263.28 | - |
12 Jan 2022 | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | - |
11 Jan 2022 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | - |
10 Jan 2022 | - | - | - | - | - | - |
07 Jan 2022 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | - |
06 Jan 2022 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | - |
05 Jan 2022 | 286.73 | 286.73 | 286.73 | 286.73 | 286.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |