Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 150.00 | 147.00 | 147.00 | 150.00 | 150.00 | 6,673 |
19 May 2022 | 150.00 | 148.00 | 145.00 | 150.00 | 150.00 | 2,025 |
18 May 2022 | 150.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,679 |
17 May 2022 | 150.00 | 151.60 | 146.00 | 148.00 | 148.00 | 5,697 |
16 May 2022 | 150.00 | 149.00 | 149.00 | 150.00 | 150.00 | 1,000 |
13 May 2022 | 150.00 | 143.00 | 143.00 | 150.00 | 150.00 | 9,000 |
12 May 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
11 May 2022 | 151.00 | 147.00 | 147.00 | 151.00 | 151.00 | 2,000 |
10 May 2022 | 151.00 | 147.00 | 147.00 | 151.00 | 151.00 | 6,824 |
09 May 2022 | 151.00 | 148.00 | 145.50 | 148.00 | 148.00 | 12,188 |
06 May 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 74 |
05 May 2022 | 151.50 | 146.20 | 145.00 | 151.50 | 151.50 | 23,000 |
04 May 2022 | 151.50 | 154.50 | 146.00 | 151.50 | 151.50 | 37,351 |
03 May 2022 | 151.50 | 146.00 | 146.00 | 151.50 | 151.50 | 6,508 |
29 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 637 |
28 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 8,000 |
27 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 650 |
26 Apr 2022 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
25 Apr 2022 | 151.50 | 148.31 | 148.31 | 151.50 | 151.50 | 8,175 |
22 Apr 2022 | 151.00 | 155.00 | 146.50 | 151.50 | 151.50 | 10,000 |
21 Apr 2022 | 151.00 | 155.00 | 147.00 | 151.00 | 151.00 | 35,000 |
20 Apr 2022 | 151.00 | 148.96 | 148.12 | 151.00 | 151.00 | 15,010 |
19 Apr 2022 | 151.00 | 148.96 | 148.96 | 151.00 | 151.00 | 24 |
14 Apr 2022 | 151.00 | 148.96 | 148.96 | 151.00 | 151.00 | 1,131 |
13 Apr 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
12 Apr 2022 | 151.00 | 155.08 | 155.08 | 151.00 | 151.00 | 294 |
11 Apr 2022 | 151.00 | 155.08 | 155.08 | 151.00 | 151.00 | 63 |
08 Apr 2022 | 151.00 | 155.68 | 148.74 | 151.00 | 151.00 | 792 |
07 Apr 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 7,135 |
06 Apr 2022 | 151.00 | 157.00 | 148.35 | 151.00 | 151.00 | 1,573 |
05 Apr 2022 | 151.00 | 155.50 | 155.50 | 151.00 | 151.00 | 10,000 |
04 Apr 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 8,500 |
01 Apr 2022 | 151.00 | 154.00 | 148.20 | 151.00 | 151.00 | 21,633 |
31 Mar 2022 | 151.00 | 148.30 | 145.00 | 151.00 | 151.00 | 7,838 |
30 Mar 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
29 Mar 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
28 Mar 2022 | 147.50 | 153.00 | 145.00 | 150.50 | 150.50 | 7,398 |
25 Mar 2022 | 147.50 | 145.00 | 142.10 | 147.50 | 147.50 | 18,240 |
24 Mar 2022 | 145.50 | 152.89 | 144.00 | 147.50 | 147.50 | 9,580 |
23 Mar 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
22 Mar 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
21 Mar 2022 | 145.50 | 149.46 | 142.89 | 145.50 | 145.50 | 717 |
18 Mar 2022 | 145.00 | 150.00 | 150.00 | 145.50 | 145.50 | 10,000 |
17 Mar 2022 | 142.50 | 148.00 | 148.00 | 148.00 | 148.00 | 6,569 |
16 Mar 2022 | 142.50 | 139.25 | 139.25 | 142.50 | 142.50 | 8,000 |
15 Mar 2022 | 141.50 | 146.00 | 146.00 | 142.50 | 142.50 | 4,000 |
14 Mar 2022 | 141.50 | 144.00 | 138.75 | 141.50 | 141.50 | 12,682 |
11 Mar 2022 | 141.50 | 141.39 | 137.00 | 141.50 | 141.50 | 5,130 |
10 Mar 2022 | 141.50 | 141.39 | 141.39 | 141.50 | 141.50 | 5,000 |
09 Mar 2022 | 142.00 | 145.00 | 145.00 | 142.00 | 142.00 | 15,000 |
08 Mar 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
07 Mar 2022 | 142.00 | 137.44 | 137.44 | 142.00 | 142.00 | 1,276 |
04 Mar 2022 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
03 Mar 2022 | 146.50 | 146.00 | 138.00 | 145.00 | 145.00 | 17,426 |
02 Mar 2022 | 145.00 | 149.00 | 149.00 | 145.00 | 145.00 | 3,100 |
01 Mar 2022 | 145.00 | 149.00 | 140.10 | 145.00 | 145.00 | 28,668 |
28 Feb 2022 | 145.00 | 140.20 | 140.20 | 145.00 | 145.00 | 18,773 |
25 Feb 2022 | 147.50 | 149.59 | 136.40 | 145.00 | 145.00 | 40,420 |
24 Feb 2022 | 149.00 | 149.63 | 145.00 | 147.50 | 147.50 | 8,000 |
23 Feb 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
22 Feb 2022 | 151.50 | 145.00 | 145.00 | 150.00 | 150.00 | 1,000 |
21 Feb 2022 | 153.50 | 156.62 | 147.00 | 153.50 | 153.50 | 2,934 |
18 Feb 2022 | 153.50 | 155.00 | 155.00 | 153.50 | 153.50 | 5,096 |
17 Feb 2022 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
16 Feb 2022 | 153.50 | 152.00 | 152.00 | 153.50 | 153.50 | 8,000 |
15 Feb 2022 | 155.00 | 150.00 | 147.00 | 153.50 | 153.50 | 15,323 |
14 Feb 2022 | 155.00 | 150.00 | 150.00 | 155.00 | 155.00 | 6,750 |
11 Feb 2022 | 155.00 | 149.00 | 149.00 | 155.00 | 155.00 | 6,000 |
10 Feb 2022 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 9,424 |
09 Feb 2022 | 155.00 | 149.00 | 149.00 | 155.00 | 155.00 | 9,500 |
08 Feb 2022 | 157.50 | 155.00 | 152.00 | 155.00 | 155.00 | 19,924 |
07 Feb 2022 | 158.50 | 155.00 | 155.00 | 157.50 | 157.50 | 50 |
04 Feb 2022 | 158.50 | 155.00 | 152.00 | 158.50 | 158.50 | 18,000 |
03 Feb 2022 | 158.50 | 155.00 | 155.00 | 158.50 | 158.50 | 11,652 |
02 Feb 2022 | 162.50 | 159.00 | 155.00 | 158.50 | 158.50 | 22,837 |
01 Feb 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 202 |
31 Jan 2022 | 161.50 | 162.00 | 162.00 | 162.50 | 162.50 | 16,703 |
28 Jan 2022 | 162.50 | 162.50 | 157.00 | 161.50 | 161.50 | 11,122 |
27 Jan 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 2,636 |
26 Jan 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 5,000 |
25 Jan 2022 | 162.50 | 164.00 | 157.00 | 162.50 | 162.50 | 8,600 |
24 Jan 2022 | 162.50 | 158.00 | 157.00 | 162.50 | 162.50 | 4,500 |
21 Jan 2022 | 162.50 | 157.66 | 151.00 | 162.50 | 162.50 | 5,725 |
20 Jan 2022 | 162.50 | 157.66 | 157.66 | 162.50 | 162.50 | 9 |
19 Jan 2022 | 162.50 | 162.00 | 157.66 | 162.50 | 162.50 | 7,023 |
18 Jan 2022 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 5,000 |
17 Jan 2022 | 163.00 | 157.00 | 157.00 | 163.00 | 163.00 | 5,000 |
14 Jan 2022 | 163.00 | 158.60 | 158.00 | 163.00 | 163.00 | 2,889 |
13 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
12 Jan 2022 | 163.00 | 164.00 | 164.00 | 163.00 | 163.00 | 198 |
11 Jan 2022 | 164.00 | 162.00 | 162.00 | 163.00 | 163.00 | 9,096 |
10 Jan 2022 | 163.00 | 158.00 | 158.00 | 163.00 | 163.00 | 3,000 |
07 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
06 Jan 2022 | 163.00 | 159.00 | 158.00 | 163.00 | 163.00 | 11,569 |
05 Jan 2022 | 163.00 | 163.13 | 162.42 | 163.00 | 163.00 | 19,434 |
04 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
31 Dec 2021 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
30 Dec 2021 | 164.50 | 157.94 | 157.94 | 164.50 | 164.50 | 5,000 |
29 Dec 2021 | 164.50 | 159.00 | 159.00 | 164.50 | 164.50 | 7,000 |
24 Dec 2021 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |