Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 562.00 | 574.00 | 562.00 | 573.00 | 573.00 | 13,535 |
24 Jun 2022 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | 14,572 |
23 Jun 2022 | 557.00 | 568.00 | 557.00 | 560.00 | 560.00 | 35,319 |
22 Jun 2022 | 601.00 | 601.00 | 558.00 | 561.00 | 561.00 | 5,928 |
21 Jun 2022 | 588.00 | 588.00 | 554.00 | 577.00 | 577.00 | 58,584 |
20 Jun 2022 | 556.00 | 572.00 | 550.00 | 565.00 | 565.00 | 18,780 |
17 Jun 2022 | 570.00 | 575.00 | 548.00 | 548.00 | 548.00 | 88,522 |
16 Jun 2022 | 590.00 | 592.00 | 563.00 | 563.00 | 563.00 | 61,922 |
15 Jun 2022 | 607.00 | 607.00 | 593.00 | 593.00 | 593.00 | 46,381 |
14 Jun 2022 | 633.00 | 634.00 | 605.00 | 605.00 | 605.00 | 84,113 |
13 Jun 2022 | 630.00 | 634.00 | 623.00 | 634.00 | 634.00 | 41,362 |
10 Jun 2022 | 678.00 | 678.00 | 630.00 | 632.00 | 632.00 | 149,152 |
09 Jun 2022 | 670.00 | 673.00 | 665.00 | 669.00 | 669.00 | 113,412 |
08 Jun 2022 | 669.00 | 669.00 | 661.00 | 668.00 | 668.00 | 135,040 |
07 Jun 2022 | 670.00 | 670.00 | 660.00 | 668.00 | 668.00 | 66,067 |
06 Jun 2022 | 665.00 | 669.00 | 656.00 | 660.00 | 660.00 | 37,821 |
01 Jun 2022 | 650.00 | 678.73 | 648.00 | 666.00 | 666.00 | 155,385 |
31 May 2022 | 659.00 | 667.00 | 650.00 | 654.00 | 654.00 | 126,445 |
30 May 2022 | 649.00 | 664.00 | 649.00 | 659.00 | 659.00 | 39,413 |
27 May 2022 | 641.00 | 656.00 | 640.00 | 650.00 | 650.00 | 71,198 |
26 May 2022 | 625.00 | 640.00 | 623.00 | 638.00 | 638.00 | 58,988 |
25 May 2022 | 612.00 | 624.00 | 610.00 | 620.00 | 620.00 | 37,237 |
24 May 2022 | 608.00 | 618.97 | 598.00 | 610.00 | 610.00 | 34,867 |
23 May 2022 | 600.00 | 623.00 | 600.00 | 615.00 | 615.00 | 55,453 |
20 May 2022 | 599.00 | 603.00 | 595.75 | 600.00 | 600.00 | 72,310 |
19 May 2022 | 600.00 | 600.00 | 582.00 | 594.00 | 594.00 | 54,708 |
18 May 2022 | 594.00 | 600.00 | 588.00 | 600.00 | 600.00 | 31,969 |
17 May 2022 | 573.00 | 588.00 | 573.00 | 585.00 | 585.00 | 338,422 |
16 May 2022 | 570.00 | 582.00 | 563.00 | 569.00 | 569.00 | 320,962 |
13 May 2022 | 584.00 | 584.00 | 563.00 | 569.00 | 569.00 | 85,883 |
12 May 2022 | 561.00 | 583.00 | 556.00 | 583.00 | 583.00 | 71,421 |
11 May 2022 | 564.00 | 571.00 | 551.00 | 566.00 | 566.00 | 166,671 |
10 May 2022 | 579.00 | 585.00 | 560.00 | 569.00 | 569.00 | 24,917 |
09 May 2022 | 587.00 | 597.00 | 562.00 | 579.00 | 579.00 | 42,667 |
06 May 2022 | 610.00 | 610.00 | 589.32 | 596.00 | 596.00 | 45,218 |
05 May 2022 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 95,004 |
04 May 2022 | 605.00 | 610.00 | 594.00 | 610.00 | 610.00 | 26,314 |
03 May 2022 | 605.00 | 610.00 | 601.00 | 601.00 | 601.00 | 109,557 |
29 Apr 2022 | 600.00 | 614.00 | 600.00 | 608.00 | 608.00 | 42,627 |
28 Apr 2022 | 605.00 | 614.00 | 604.00 | 607.00 | 607.00 | 40,482 |
27 Apr 2022 | 610.00 | 615.04 | 600.00 | 612.00 | 612.00 | 83,850 |
26 Apr 2022 | 610.00 | 618.00 | 610.00 | 614.00 | 614.00 | 36,898 |
25 Apr 2022 | 613.00 | 613.00 | 590.00 | 610.00 | 610.00 | 51,209 |
22 Apr 2022 | 611.00 | 618.00 | 607.00 | 615.00 | 615.00 | 32,747 |
21 Apr 2022 | 616.00 | 623.00 | 610.00 | 610.00 | 610.00 | 46,837 |
20 Apr 2022 | 609.00 | 627.00 | 609.00 | 613.00 | 613.00 | 18,309 |
19 Apr 2022 | 610.00 | 620.00 | 605.98 | 609.00 | 609.00 | 30,373 |
14 Apr 2022 | 621.00 | 622.27 | 607.00 | 617.00 | 617.00 | 49,265 |
13 Apr 2022 | 630.00 | 630.00 | 612.00 | 615.00 | 615.00 | 63,694 |
12 Apr 2022 | 640.00 | 640.00 | 612.00 | 612.00 | 612.00 | 79,105 |
11 Apr 2022 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | 697,760 |
08 Apr 2022 | 637.00 | 645.00 | 635.00 | 645.00 | 645.00 | 15,697 |
07 Apr 2022 | 645.00 | 660.00 | 640.00 | 640.00 | 640.00 | 11,921 |
06 Apr 2022 | 648.00 | 655.00 | 640.00 | 645.00 | 645.00 | 282,383 |
05 Apr 2022 | 646.00 | 647.00 | 631.00 | 641.00 | 641.00 | 24,007 |
04 Apr 2022 | 623.00 | 655.00 | 618.00 | 650.00 | 650.00 | 81,803 |
01 Apr 2022 | 628.00 | 640.00 | 625.00 | 635.00 | 635.00 | 109,728 |
31 Mar 2022 | 632.00 | 634.00 | 625.00 | 631.00 | 631.00 | 58,874 |
30 Mar 2022 | 643.00 | 643.00 | 617.00 | 620.00 | 620.00 | 67,831 |
29 Mar 2022 | 614.00 | 640.00 | 604.97 | 635.00 | 635.00 | 115,157 |
28 Mar 2022 | 610.00 | 615.00 | 603.00 | 609.00 | 609.00 | 59,468 |
25 Mar 2022 | 610.00 | 610.00 | 595.00 | 601.00 | 601.00 | 210,259 |
24 Mar 2022 | 586.00 | 593.00 | 570.00 | 588.00 | 588.00 | 101,429 |
23 Mar 2022 | 590.00 | 595.33 | 579.00 | 586.00 | 586.00 | 127,667 |
22 Mar 2022 | 601.00 | 603.19 | 593.00 | 599.00 | 599.00 | 44,707 |
21 Mar 2022 | 554.00 | 609.00 | 551.00 | 596.00 | 596.00 | 94,451 |
18 Mar 2022 | 576.00 | 599.00 | 570.00 | 599.00 | 599.00 | 188,856 |
17 Mar 2022 | 581.00 | 581.00 | 556.00 | 569.00 | 569.00 | 87,083 |
16 Mar 2022 | 538.00 | 564.00 | 532.00 | 555.00 | 555.00 | 50,381 |
15 Mar 2022 | 534.00 | 549.00 | 513.00 | 525.00 | 525.00 | 71,793 |
14 Mar 2022 | 538.00 | 545.00 | 530.00 | 534.00 | 534.00 | 46,824 |
11 Mar 2022 | 540.00 | 544.00 | 524.00 | 535.00 | 535.00 | 106,669 |
10 Mar 2022 | 528.00 | 536.00 | 505.00 | 524.00 | 524.00 | 56,368 |
09 Mar 2022 | 513.00 | 524.00 | 495.00 | 521.00 | 521.00 | 653,051 |
08 Mar 2022 | 450.50 | 480.70 | 448.50 | 478.50 | 478.50 | 74,680 |
07 Mar 2022 | 467.00 | 467.00 | 430.00 | 458.50 | 458.50 | 151,035 |
04 Mar 2022 | 470.00 | 474.00 | 449.50 | 460.00 | 460.00 | 149,336 |
03 Mar 2022 | 500.00 | 515.00 | 470.50 | 480.00 | 480.00 | 119,752 |
02 Mar 2022 | 526.00 | 533.76 | 510.00 | 513.00 | 513.00 | 74,595 |
01 Mar 2022 | 563.00 | 571.00 | 542.00 | 544.00 | 544.00 | 91,493 |
28 Feb 2022 | 565.00 | 572.00 | 530.52 | 561.00 | 561.00 | 704,641 |
25 Feb 2022 | 572.00 | 574.00 | 556.46 | 565.00 | 565.00 | 71,919 |
24 Feb 2022 | 609.00 | 612.00 | 567.00 | 571.00 | 571.00 | 1,056,685 |
23 Feb 2022 | 635.00 | 648.00 | 635.00 | 640.00 | 640.00 | 73,706 |
22 Feb 2022 | 582.00 | 637.00 | 582.00 | 635.00 | 635.00 | 154,651 |
21 Feb 2022 | 641.00 | 658.50 | 620.00 | 635.00 | 635.00 | 319,529 |
18 Feb 2022 | 646.00 | 659.00 | 644.00 | 648.00 | 648.00 | 32,987 |
17 Feb 2022 | 680.00 | 680.00 | 648.00 | 648.00 | 648.00 | 261,461 |
16 Feb 2022 | 667.00 | 679.00 | 660.00 | 679.00 | 679.00 | 28,543 |
15 Feb 2022 | 665.00 | 676.40 | 655.00 | 665.00 | 665.00 | 454,859 |
14 Feb 2022 | 670.00 | 677.00 | 645.00 | 670.00 | 670.00 | 59,948 |
11 Feb 2022 | 692.00 | 699.00 | 679.67 | 681.00 | 681.00 | 48,216 |
10 Feb 2022 | 687.00 | 705.00 | 687.00 | 700.00 | 700.00 | 29,463 |
09 Feb 2022 | 680.00 | 700.00 | 679.00 | 698.00 | 698.00 | 173,207 |
08 Feb 2022 | 681.00 | 683.00 | 669.00 | 675.00 | 675.00 | 58,154 |
07 Feb 2022 | 685.00 | 685.00 | 674.00 | 675.00 | 675.00 | 55,299 |
04 Feb 2022 | 680.00 | 693.00 | 678.00 | 685.00 | 685.00 | 109,277 |
03 Feb 2022 | 680.00 | 692.50 | 675.00 | 681.00 | 681.00 | 309,356 |
02 Feb 2022 | 666.00 | 675.00 | 660.00 | 675.00 | 675.00 | 48,342 |
01 Feb 2022 | 650.00 | 666.00 | 645.00 | 660.00 | 660.00 | 258,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |