Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
15 Aug 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 2,219 |
12 Aug 2022 | 154.50 | 151.00 | 149.00 | 154.50 | 154.50 | 5,542 |
11 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
10 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
09 Aug 2022 | 154.50 | 157.46 | 149.00 | 154.50 | 154.50 | 1,872 |
08 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
05 Aug 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 6,802 |
04 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
03 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
02 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
01 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
29 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
28 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
27 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
26 Jul 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 628 |
25 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
22 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
21 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
20 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
19 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
18 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
15 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
14 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
13 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
12 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
11 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
08 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
07 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
06 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
05 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
04 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
01 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
30 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
29 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
28 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
27 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
24 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
23 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
22 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
21 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
20 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
17 Jun 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 3 |
16 Jun 2022 | 154.50 | 157.46 | 149.00 | 154.50 | 154.50 | 3,525 |
15 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
14 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
13 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
10 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
09 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
08 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
07 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
06 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
01 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
31 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
30 May 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 1,131 |
27 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
26 May 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 950 |
25 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
24 May 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 12,250 |
23 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
20 May 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
19 May 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
18 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
17 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
16 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
13 May 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
12 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
11 May 2022 | 155.50 | 150.00 | 150.00 | 155.50 | 155.50 | 1,794 |
10 May 2022 | 156.50 | 152.00 | 152.00 | 156.50 | 156.50 | 1 |
09 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
06 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
05 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
04 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
03 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
29 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
28 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
27 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
26 Apr 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
25 Apr 2022 | 158.50 | 160.47 | 154.00 | 157.50 | 157.50 | 3,613 |
22 Apr 2022 | 160.50 | 155.00 | 155.00 | 160.00 | 160.00 | 3,000 |
21 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
20 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
19 Apr 2022 | 161.00 | 163.80 | 163.80 | 161.50 | 161.50 | 601 |
14 Apr 2022 | 160.50 | 156.00 | 156.00 | 161.00 | 161.00 | 3,000 |
13 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
12 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
11 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
08 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
07 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
06 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
05 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
04 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
01 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
31 Mar 2022 | 161.50 | 156.00 | 156.00 | 161.50 | 161.50 | 3,000 |
30 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
29 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
28 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
25 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
24 Mar 2022 | 161.50 | 164.69 | 156.00 | 161.50 | 161.50 | 12,507 |
23 Mar 2022 | 161.50 | 156.00 | 156.00 | 161.50 | 161.50 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |