Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | - | - | - | - | - | - |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 195.75 | 198.20 | 196.45 | 197.65 | 197.65 | 567 |
30 Jun 2022 | 200.00 | 197.20 | 194.00 | 196.65 | 196.65 | 1,519 |
29 Jun 2022 | 204.45 | 204.00 | 197.60 | 200.10 | 200.10 | 3,182 |
28 Jun 2022 | 206.00 | 205.00 | 202.50 | 204.45 | 204.45 | 2,905 |
27 Jun 2022 | 202.45 | 205.00 | 200.50 | 200.65 | 200.65 | 2,334 |
24 Jun 2022 | 195.00 | 203.50 | 200.00 | 201.00 | 201.00 | 1,446 |
23 Jun 2022 | 204.00 | 199.20 | 196.60 | 198.55 | 198.55 | 2,063 |
22 Jun 2022 | 204.00 | 201.50 | 196.01 | 199.55 | 199.55 | 2,141 |
21 Jun 2022 | 200.00 | 203.50 | 200.00 | 200.20 | 200.20 | 482 |
20 Jun 2022 | 200.00 | 203.50 | 198.60 | 200.65 | 200.65 | 507 |
17 Jun 2022 | 200.00 | 208.50 | 202.50 | 204.90 | 204.90 | 3,082 |
16 Jun 2022 | 215.25 | 208.50 | 202.00 | 203.45 | 203.45 | 2,097 |
15 Jun 2022 | 208.00 | 210.50 | 207.00 | 209.00 | 209.00 | 1,320 |
14 Jun 2022 | 210.75 | 211.50 | 207.50 | 209.50 | 209.50 | 2,812 |
13 Jun 2022 | 216.75 | 214.50 | 210.50 | 211.25 | 211.25 | 1,287 |
10 Jun 2022 | 227.50 | 226.00 | 218.00 | 217.75 | 217.75 | 647 |
09 Jun 2022 | 230.25 | 229.06 | 227.25 | 228.50 | 228.50 | 2,088 |
08 Jun 2022 | 232.75 | 233.02 | 229.50 | 230.25 | 230.25 | 1,994 |
07 Jun 2022 | 238.75 | 234.00 | 231.50 | 234.25 | 234.25 | 1,424 |
06 Jun 2022 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - |
01 Jun 2022 | 238.75 | 237.00 | 229.00 | 231.75 | 231.75 | 7,167 |
31 May 2022 | 238.75 | 236.00 | 230.00 | 235.25 | 235.25 | 11,375 |
30 May 2022 | 230.25 | 235.50 | 227.50 | 235.25 | 235.25 | 10,371 |
27 May 2022 | 223.00 | 225.00 | 221.00 | 223.50 | 223.50 | 1,709 |
26 May 2022 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
25 May 2022 | 218.25 | 221.00 | 216.00 | 219.25 | 219.25 | 6,106 |
24 May 2022 | 222.00 | 226.00 | 216.50 | 217.75 | 217.75 | 4,872 |
23 May 2022 | 234.75 | 235.00 | 223.00 | 223.50 | 223.50 | 9,474 |
20 May 2022 | 228.50 | 241.00 | 232.50 | 236.25 | 236.25 | 17,478 |
19 May 2022 | 246.50 | 240.50 | 234.50 | 236.75 | 236.75 | 9,661 |
18 May 2022 | 270.25 | 268.50 | 235.00 | 240.00 | 240.00 | 13,418 |
17 May 2022 | 300.00 | 291.00 | 284.50 | 286.00 | 286.00 | 517 |
16 May 2022 | 302.00 | 290.50 | 283.50 | 288.00 | 288.00 | 794 |
13 May 2022 | 279.25 | 286.50 | 273.00 | 285.00 | 285.00 | 666 |
12 May 2022 | 277.75 | 282.00 | 277.50 | 281.00 | 281.00 | 237 |
11 May 2022 | 290.25 | 286.50 | 280.00 | 282.00 | 282.00 | 1,073 |
10 May 2022 | 283.00 | 288.50 | 280.50 | 284.00 | 284.00 | 948 |
09 May 2022 | 285.50 | 289.00 | 281.50 | 284.50 | 284.50 | 341 |
06 May 2022 | 290.75 | 295.00 | 287.50 | 291.75 | 291.75 | 1,054 |
05 May 2022 | 292.25 | 304.50 | 294.00 | 296.25 | 296.25 | 5,211 |
04 May 2022 | 305.50 | 306.00 | 298.50 | 302.00 | 302.00 | 612 |
03 May 2022 | 308.50 | 310.50 | 300.00 | 303.50 | 303.50 | 1,342 |
29 Apr 2022 | 310.25 | 319.00 | 314.00 | 315.25 | 315.25 | 1,099 |
28 Apr 2022 | 315.25 | 315.00 | 308.00 | 312.25 | 312.25 | 1,429 |
27 Apr 2022 | 305.50 | 309.00 | 302.00 | 304.00 | 304.00 | 1,173 |
26 Apr 2022 | 325.50 | 319.00 | 304.98 | 307.50 | 307.50 | 657 |
25 Apr 2022 | 322.00 | 320.00 | 316.50 | 317.75 | 317.75 | 3,089 |
22 Apr 2022 | 325.50 | 325.00 | 320.00 | 324.00 | 324.00 | 2,504 |
21 Apr 2022 | 322.00 | 330.00 | 321.00 | 327.50 | 327.50 | 3,339 |
20 Apr 2022 | 310.25 | 321.54 | 312.50 | 318.75 | 318.75 | 3,018 |
19 Apr 2022 | 305.50 | 314.00 | 303.00 | 310.25 | 310.25 | 1,516 |
14 Apr 2022 | 311.25 | 312.00 | 307.00 | 310.25 | 310.25 | 2,208 |
13 Apr 2022 | 309.50 | 306.50 | 299.50 | 302.00 | 302.00 | 15,621 |
12 Apr 2022 | 294.75 | 302.50 | 292.50 | 298.25 | 298.25 | 4,098 |
11 Apr 2022 | 303.50 | 301.00 | 295.50 | 298.75 | 298.75 | 1,247 |
08 Apr 2022 | 311.25 | 305.00 | 296.00 | 298.75 | 298.75 | 3,912 |
07 Apr 2022 | 290.25 | 312.50 | 291.00 | 306.00 | 306.00 | 15,207 |
06 Apr 2022 | 290.75 | 296.50 | 288.00 | 290.25 | 290.25 | 2,113 |
05 Apr 2022 | 298.75 | 301.50 | 294.00 | 294.75 | 294.75 | 1,208 |
04 Apr 2022 | 296.25 | 302.50 | 296.50 | 300.00 | 300.00 | 10,200 |
01 Apr 2022 | 305.00 | 307.50 | 296.00 | 296.75 | 296.75 | 1,186 |
31 Mar 2022 | 324.00 | 318.50 | 305.97 | 309.00 | 309.00 | 1,665 |
30 Mar 2022 | 324.00 | 321.00 | 315.98 | 320.00 | 320.00 | 2,378 |
29 Mar 2022 | 313.00 | 324.00 | 314.50 | 320.00 | 320.00 | 2,477 |
28 Mar 2022 | 317.00 | 315.00 | 309.50 | 313.00 | 313.00 | 5,044 |
25 Mar 2022 | 311.00 | 313.50 | 308.50 | 311.00 | 311.00 | 4,393 |
24 Mar 2022 | 322.00 | 324.99 | 311.00 | 311.00 | 311.00 | 3,420 |
23 Mar 2022 | 320.00 | 328.50 | 320.50 | 324.00 | 324.00 | 4,020 |
22 Mar 2022 | 328.00 | 329.00 | 323.50 | 326.00 | 326.00 | 3,710 |
21 Mar 2022 | 330.00 | 327.00 | 322.50 | 324.00 | 324.00 | 3,768 |
18 Mar 2022 | 324.00 | 325.00 | 314.50 | 324.00 | 324.00 | 14,019 |
17 Mar 2022 | 315.00 | 322.50 | 319.00 | 320.00 | 320.00 | 4,086 |
16 Mar 2022 | 299.00 | 314.00 | 303.50 | 313.00 | 313.00 | 2,127 |
15 Mar 2022 | 303.00 | 302.50 | 297.00 | 297.00 | 297.00 | 3,958 |
14 Mar 2022 | 301.00 | 309.00 | 301.00 | 305.00 | 305.00 | 4,436 |
11 Mar 2022 | 297.00 | 307.00 | 295.50 | 301.00 | 301.00 | 3,201 |
10 Mar 2022 | 309.00 | 308.00 | 297.50 | 297.00 | 297.00 | 4,242 |
09 Mar 2022 | 287.00 | 300.00 | 285.00 | 297.00 | 297.00 | 6,837 |
08 Mar 2022 | 268.00 | 283.50 | 274.00 | 278.00 | 278.00 | 5,834 |
07 Mar 2022 | 272.00 | 283.00 | 266.00 | 278.00 | 278.00 | 10,706 |
04 Mar 2022 | 293.00 | 294.00 | 281.00 | 285.00 | 285.00 | 4,233 |
03 Mar 2022 | 309.00 | 310.00 | 295.50 | 299.00 | 299.00 | 2,071 |
02 Mar 2022 | 303.00 | 311.50 | 302.50 | 311.00 | 311.00 | 15,778 |
01 Mar 2022 | 315.00 | 316.00 | 306.50 | 307.00 | 307.00 | 2,521 |
28 Feb 2022 | 307.00 | 316.50 | 306.00 | 313.00 | 313.00 | 4,244 |
25 Feb 2022 | 307.00 | 311.50 | 301.50 | 309.00 | 309.00 | 3,270 |
24 Feb 2022 | 311.00 | 311.50 | 301.00 | 303.00 | 303.00 | 8,068 |
23 Feb 2022 | 320.00 | 317.00 | 310.00 | 315.00 | 315.00 | 2,841 |
22 Feb 2022 | 309.00 | 318.50 | 305.00 | 315.00 | 315.00 | 4,001 |
21 Feb 2022 | 320.00 | 321.00 | 305.00 | 311.00 | 311.00 | 8,676 |
18 Feb 2022 | 346.00 | 331.00 | 319.00 | 324.00 | 324.00 | 1,852 |
17 Feb 2022 | 348.00 | 346.00 | 340.50 | 344.00 | 344.00 | 1,272 |
16 Feb 2022 | 342.00 | 347.50 | 343.00 | 344.00 | 344.00 | 2,195 |
15 Feb 2022 | 334.00 | 343.00 | 331.50 | 340.00 | 340.00 | 1,633 |
14 Feb 2022 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 17,019 |
11 Feb 2022 | 344.00 | 339.50 | 337.00 | 340.00 | 340.00 | 579 |
10 Feb 2022 | 346.00 | 345.50 | 338.00 | 342.00 | 342.00 | 833 |
09 Feb 2022 | 340.00 | 347.00 | 345.00 | 344.00 | 344.00 | 535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |