Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | - | - | - | - | - | - |
27 Jun 2022 | 171.40 | 171.64 | 168.07 | 169.84 | 169.84 | 45,965 |
24 Jun 2022 | 161.66 | 169.37 | 161.51 | 167.50 | 167.50 | 71,295 |
23 Jun 2022 | 156.57 | 159.24 | 154.30 | 158.98 | 158.98 | 545,669 |
22 Jun 2022 | 154.52 | 160.70 | 154.52 | 158.47 | 158.47 | 64,696 |
21 Jun 2022 | 166.75 | 167.66 | 157.40 | 164.29 | 164.29 | 80,755 |
20 Jun 2022 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
17 Jun 2022 | 162.21 | 165.83 | 159.96 | 163.50 | 163.50 | 28,749 |
16 Jun 2022 | 165.20 | 169.35 | 159.66 | 161.50 | 161.50 | 303,333 |
15 Jun 2022 | 167.29 | 170.43 | 163.97 | 165.15 | 165.15 | 49,199 |
14 Jun 2022 | 165.83 | 166.58 | 161.41 | 162.40 | 162.40 | 60,509 |
13 Jun 2022 | 170.06 | 172.59 | 166.69 | 167.34 | 167.34 | 54,136 |
10 Jun 2022 | 181.44 | 182.99 | 175.10 | 176.79 | 176.79 | 41,731 |
09 Jun 2022 | 194.47 | 199.05 | 189.10 | 194.20 | 194.20 | 18,054 |
08 Jun 2022 | 195.65 | 202.03 | 194.51 | 201.63 | 201.63 | 605,643 |
07 Jun 2022 | 191.90 | 196.44 | 191.55 | 194.12 | 194.12 | 21,549 |
06 Jun 2022 | 193.99 | 196.89 | 188.43 | 191.24 | 191.24 | 41,392 |
01 Jun 2022 | 196.68 | 199.49 | 190.54 | 193.32 | 193.32 | 67,293 |
31 May 2022 | 194.32 | 197.57 | 192.16 | 194.93 | 194.93 | 41,659 |
30 May 2022 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
27 May 2022 | 191.42 | 194.68 | 189.89 | 192.92 | 192.92 | 62,932 |
26 May 2022 | 182.84 | 192.43 | 182.35 | 188.86 | 188.86 | 52,409 |
25 May 2022 | 180.53 | 183.65 | 179.48 | 182.73 | 182.73 | 55,298 |
24 May 2022 | 183.20 | 183.68 | 176.17 | 182.13 | 182.13 | 96,958 |
23 May 2022 | 193.48 | 196.72 | 191.39 | 195.12 | 195.12 | 101,792 |
20 May 2022 | 195.62 | 197.68 | 188.10 | 193.22 | 193.22 | 26,489 |
19 May 2022 | 197.19 | 197.19 | 189.88 | 193.01 | 193.01 | 27,159 |
18 May 2022 | 199.90 | 200.49 | 193.32 | 196.31 | 196.31 | 25,279 |
17 May 2022 | 202.45 | 205.34 | 200.34 | 202.02 | 202.02 | 38,710 |
16 May 2022 | 199.88 | 205.27 | 196.00 | 199.64 | 199.64 | 24,515 |
13 May 2022 | 194.50 | 199.82 | 191.50 | 197.62 | 197.62 | 42,921 |
12 May 2022 | 187.50 | 198.04 | 184.92 | 194.63 | 194.63 | 69,457 |
11 May 2022 | 196.38 | 200.30 | 188.38 | 195.61 | 195.61 | 49,973 |
10 May 2022 | 199.68 | 202.89 | 194.28 | 195.46 | 195.46 | 45,701 |
09 May 2022 | 200.76 | 203.77 | 196.18 | 197.26 | 197.26 | 328,164 |
06 May 2022 | 207.10 | 209.34 | 201.30 | 208.07 | 208.07 | 480,054 |
05 May 2022 | 220.04 | 223.41 | 207.45 | 209.82 | 209.82 | 50,651 |
04 May 2022 | 210.52 | 217.33 | 207.00 | 207.55 | 207.55 | 43,409 |
03 May 2022 | 209.80 | 214.89 | 208.10 | 211.18 | 211.18 | 58,806 |
29 Apr 2022 | 204.30 | 212.00 | 204.07 | 206.25 | 206.25 | 54,359 |
28 Apr 2022 | 205.22 | 208.05 | 193.06 | 195.21 | 195.21 | 124,707 |
27 Apr 2022 | 180.95 | 181.14 | 169.06 | 177.23 | 177.23 | 435,631 |
26 Apr 2022 | 186.09 | 187.15 | 179.50 | 180.30 | 180.30 | 81,000 |
25 Apr 2022 | 183.50 | 187.15 | 181.68 | 182.24 | 182.24 | 61,822 |
22 Apr 2022 | 190.57 | 192.70 | 183.29 | 185.96 | 185.96 | 50,985 |
21 Apr 2022 | 204.91 | 204.91 | 188.28 | 193.44 | 193.44 | 69,229 |
20 Apr 2022 | 213.57 | 214.13 | 200.44 | 202.85 | 202.85 | 58,102 |
19 Apr 2022 | 209.08 | 217.88 | 209.01 | 216.13 | 216.13 | 36,366 |
14 Apr 2022 | 214.37 | 214.96 | 211.52 | 213.70 | 213.70 | 11,083 |
13 Apr 2022 | 214.14 | 216.55 | 211.42 | 215.68 | 215.68 | 20,512 |
12 Apr 2022 | 216.46 | 221.62 | 214.49 | 218.68 | 218.68 | 58,868 |
11 Apr 2022 | 219.30 | 220.39 | 215.22 | 217.15 | 217.15 | 25,082 |
08 Apr 2022 | 224.00 | 225.09 | 220.09 | 223.40 | 223.40 | 53,262 |
07 Apr 2022 | 223.90 | 225.30 | 218.59 | 220.60 | 220.60 | 21,351 |
06 Apr 2022 | 231.84 | 231.84 | 222.20 | 223.48 | 223.48 | 457,346 |
05 Apr 2022 | 233.00 | 236.85 | 231.12 | 232.98 | 232.98 | 71,810 |
04 Apr 2022 | 231.65 | 234.10 | 225.67 | 232.32 | 232.32 | 74,323 |
01 Apr 2022 | 227.26 | 227.26 | 222.36 | 224.50 | 224.50 | 608,428 |
31 Mar 2022 | 228.60 | 228.60 | 223.75 | 224.57 | 224.57 | 29,646 |
30 Mar 2022 | 229.86 | 231.14 | 226.80 | 227.93 | 227.93 | 276,906 |
29 Mar 2022 | 223.59 | 230.30 | 223.59 | 228.75 | 228.75 | 1,221,615 |
28 Mar 2022 | 221.45 | 224.04 | 219.54 | 222.38 | 222.38 | 510,792 |
25 Mar 2022 | 222.65 | 225.44 | 219.05 | 219.95 | 219.95 | 91,414 |
24 Mar 2022 | 215.10 | 220.63 | 213.46 | 218.23 | 218.23 | 98,003 |
23 Mar 2022 | 216.65 | 216.78 | 212.26 | 215.38 | 215.38 | 44,585 |
22 Mar 2022 | 213.25 | 219.40 | 210.48 | 216.15 | 216.15 | 84,266 |
21 Mar 2022 | 215.90 | 215.90 | 207.66 | 212.55 | 212.55 | 46,236 |
18 Mar 2022 | 206.43 | 215.15 | 205.72 | 214.07 | 214.07 | 1,730,825 |
17 Mar 2022 | 203.60 | 206.80 | 201.15 | 204.73 | 204.73 | 96,147 |
16 Mar 2022 | 194.80 | 201.89 | 194.45 | 198.57 | 198.57 | 68,129 |
15 Mar 2022 | 186.20 | 190.90 | 185.94 | 187.72 | 187.72 | 56,316 |
14 Mar 2022 | 187.18 | 192.24 | 185.82 | 188.18 | 188.18 | 48,507 |
11 Mar 2022 | 197.00 | 197.00 | 186.76 | 188.56 | 188.56 | 40,549 |
10 Mar 2022 | 196.30 | 196.30 | 191.07 | 191.76 | 191.76 | 27,395 |
09 Mar 2022 | 195.05 | 198.50 | 194.00 | 196.04 | 196.04 | 57,073 |
08 Mar 2022 | 188.70 | 196.69 | 186.16 | 190.76 | 190.76 | 87,694 |
07 Mar 2022 | 200.06 | 200.91 | 189.11 | 192.60 | 192.60 | 93,771 |
04 Mar 2022 | 201.20 | 205.73 | 198.80 | 200.50 | 200.50 | 38,120 |
03 Mar 2022 | 207.14 | 209.22 | 203.62 | 205.95 | 205.95 | 31,004 |
02 Mar 2022 | 205.90 | 207.73 | 202.05 | 205.10 | 205.10 | 42,400 |
01 Mar 2022 | 209.70 | 211.64 | 204.75 | 208.00 | 208.00 | 166,888 |
28 Feb 2022 | 208.00 | 213.10 | 202.85 | 212.25 | 212.25 | 49,595 |
25 Feb 2022 | 205.80 | 211.10 | 203.36 | 209.30 | 209.30 | 129,114 |
24 Feb 2022 | 190.00 | 203.15 | 190.00 | 197.59 | 197.59 | 134,858 |
23 Feb 2022 | 202.08 | 206.60 | 200.37 | 201.13 | 201.13 | 193,390 |
22 Feb 2022 | 203.71 | 207.40 | 200.07 | 202.38 | 202.38 | 91,679 |
21 Feb 2022 | 207.07 | 207.07 | 207.07 | 207.07 | 207.07 | - |
18 Feb 2022 | 207.80 | 210.57 | 205.56 | 207.07 | 207.07 | 95,982 |
17 Feb 2022 | 214.05 | 217.49 | 210.79 | 215.40 | 215.40 | 90,904 |
16 Feb 2022 | 214.50 | 221.13 | 212.36 | 214.50 | 214.50 | 105,683 |
15 Feb 2022 | 221.60 | 221.61 | 215.10 | 216.65 | 216.65 | 100,842 |
14 Feb 2022 | 219.95 | 220.95 | 214.88 | 218.85 | 218.85 | 94,118 |
11 Feb 2022 | 226.61 | 230.19 | 220.29 | 225.20 | 225.20 | 99,133 |
10 Feb 2022 | 233.35 | 234.74 | 226.75 | 231.07 | 231.07 | 112,337 |
09 Feb 2022 | 225.00 | 232.49 | 220.31 | 226.88 | 226.88 | 133,852 |
08 Feb 2022 | 224.00 | 225.70 | 218.12 | 222.77 | 222.77 | 746,978 |
07 Feb 2022 | 235.00 | 320.00 | 224.07 | 228.70 | 228.70 | 215,999 |
04 Feb 2022 | 248.25 | 248.25 | 230.04 | 231.48 | 231.48 | 305,973 |
03 Feb 2022 | 258.34 | 260.39 | 237.13 | 248.25 | 248.25 | 327,784 |
02 Feb 2022 | 319.00 | 330.88 | 316.97 | 319.17 | 319.17 | 718,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |