Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
11 Aug 2022 | 150.50 | 150.60 | 150.60 | 150.00 | 150.00 | 11,858 |
10 Aug 2022 | 150.00 | 153.00 | 150.30 | 150.00 | 150.00 | 3,073 |
09 Aug 2022 | 150.00 | 153.00 | 153.00 | 150.00 | 150.00 | 3,251 |
08 Aug 2022 | 148.50 | 154.00 | 152.00 | 150.00 | 150.00 | 10,323 |
05 Aug 2022 | 148.50 | 152.00 | 152.00 | 149.00 | 149.00 | 7,000 |
04 Aug 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
03 Aug 2022 | 148.50 | 152.00 | 152.00 | 148.50 | 148.50 | 6,786 |
02 Aug 2022 | 148.50 | 149.75 | 149.75 | 148.50 | 148.50 | 4,000 |
01 Aug 2022 | 147.00 | 152.00 | 151.00 | 148.50 | 148.50 | 12,200 |
29 Jul 2022 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | 252 |
28 Jul 2022 | 147.00 | 148.80 | 145.40 | 147.00 | 147.00 | 25,703 |
27 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 14,122 |
26 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 203 |
25 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
22 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 4,000 |
21 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
20 Jul 2022 | 147.00 | 144.30 | 144.30 | 147.00 | 147.00 | 7,200 |
19 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
18 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
15 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 61 |
14 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 21 |
13 Jul 2022 | 147.00 | 147.80 | 147.80 | 147.00 | 147.00 | 3,500 |
12 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
11 Jul 2022 | 147.50 | 147.80 | 146.50 | 147.00 | 147.00 | 13,553 |
08 Jul 2022 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,800 |
07 Jul 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
06 Jul 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
05 Jul 2022 | 151.50 | 148.95 | 148.00 | 149.50 | 149.50 | 3,751 |
04 Jul 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
01 Jul 2022 | 152.50 | 152.40 | 140.00 | 151.00 | 151.00 | 5,719 |
30 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
29 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
28 Jun 2022 | 152.50 | 152.40 | 149.00 | 152.50 | 152.50 | 1,348 |
27 Jun 2022 | 152.50 | 152.40 | 152.40 | 152.50 | 152.50 | 10,025 |
24 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
23 Jun 2022 | 152.50 | 152.40 | 152.40 | 152.50 | 152.50 | 23 |
22 Jun 2022 | 152.50 | 152.50 | 149.00 | 152.50 | 152.50 | 3,332 |
21 Jun 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
20 Jun 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
17 Jun 2022 | 154.50 | 152.25 | 151.00 | 153.00 | 153.00 | 13,960 |
16 Jun 2022 | 157.00 | 154.86 | 152.00 | 154.50 | 154.50 | 6,294 |
15 Jun 2022 | 157.00 | 158.20 | 154.30 | 157.00 | 157.00 | 1,153 |
14 Jun 2022 | 157.00 | 158.40 | 155.60 | 157.00 | 157.00 | 3,122 |
13 Jun 2022 | 157.00 | 158.40 | 155.60 | 157.00 | 157.00 | 1,200 |
10 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
09 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
08 Jun 2022 | 157.00 | 158.50 | 155.60 | 157.00 | 157.00 | 8,132 |
07 Jun 2022 | 157.00 | 155.60 | 155.60 | 157.00 | 157.00 | 3,120 |
06 Jun 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
01 Jun 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 22 |
31 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
30 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
27 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
26 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
25 May 2022 | 157.00 | 160.00 | 158.00 | 157.00 | 157.00 | 1,192 |
24 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
23 May 2022 | 157.00 | 158.00 | 155.50 | 157.00 | 157.00 | 4,374 |
20 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
19 May 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 316 |
18 May 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
17 May 2022 | 157.00 | 160.00 | 160.00 | 157.00 | 157.00 | 500 |
16 May 2022 | 157.00 | 158.00 | 158.00 | 157.00 | 157.00 | 3,780 |
13 May 2022 | 157.00 | 158.26 | 158.26 | 157.00 | 157.00 | 4,395 |
12 May 2022 | 157.50 | 154.70 | 154.60 | 157.00 | 157.00 | 7,000 |
11 May 2022 | 157.50 | 158.97 | 154.60 | 157.50 | 157.50 | 5,182 |
10 May 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
09 May 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
06 May 2022 | 158.00 | 160.00 | 160.00 | 158.00 | 158.00 | 309 |
05 May 2022 | 158.00 | 160.00 | 160.00 | 158.00 | 158.00 | 2,756 |
04 May 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
03 May 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
29 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
28 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
27 Apr 2022 | 158.00 | 159.40 | 159.40 | 158.00 | 158.00 | 11,211 |
26 Apr 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
25 Apr 2022 | 158.00 | 159.40 | 159.40 | 158.00 | 158.00 | 2,000 |
22 Apr 2022 | 158.00 | 155.12 | 155.12 | 158.00 | 158.00 | 76 |
21 Apr 2022 | 157.00 | 157.45 | 156.95 | 158.00 | 158.00 | 10,741 |
20 Apr 2022 | 157.00 | 154.20 | 154.20 | 157.00 | 157.00 | 2,500 |
19 Apr 2022 | 157.50 | 154.12 | 154.12 | 157.00 | 157.00 | 2,976 |
14 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 64 |
13 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 3,325 |
12 Apr 2022 | 157.50 | 156.95 | 156.95 | 157.00 | 157.00 | 309 |
11 Apr 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
08 Apr 2022 | 156.50 | 157.00 | 155.00 | 157.00 | 157.00 | 13,853 |
07 Apr 2022 | 158.00 | 155.96 | 155.20 | 157.50 | 157.50 | 5,070 |
06 Apr 2022 | 158.00 | 155.96 | 155.96 | 157.50 | 157.50 | 5,182 |
05 Apr 2022 | 158.00 | 156.20 | 156.20 | 157.50 | 157.50 | 4,422 |
04 Apr 2022 | 157.00 | 156.15 | 156.15 | 158.00 | 158.00 | 8,143 |
01 Apr 2022 | 157.50 | 156.15 | 156.15 | 158.00 | 158.00 | 13,956 |
31 Mar 2022 | 157.50 | 156.15 | 156.15 | 157.50 | 157.50 | 4,000 |
30 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
29 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
28 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
25 Mar 2022 | 157.50 | 156.20 | 156.20 | 157.50 | 157.50 | 2,190 |
24 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
23 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
22 Mar 2022 | 157.50 | 156.20 | 155.00 | 157.50 | 157.50 | 9,000 |
21 Mar 2022 | 157.50 | 154.14 | 154.14 | 157.50 | 157.50 | 193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |