Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 550.54 | 550.54 | 550.54 | 550.54 | 550.54 | 200 |
19 May 2022 | 552.25 | 554.04 | 536.00 | 536.00 | 536.00 | 100 |
18 May 2022 | 534.18 | 550.88 | 527.88 | 543.00 | 543.00 | 200 |
17 May 2022 | 567.86 | 567.86 | 543.10 | 543.10 | 543.10 | 100 |
16 May 2022 | 558.39 | 558.39 | 531.29 | 531.29 | 531.29 | 100 |
13 May 2022 | 551.40 | 556.05 | 545.86 | 556.05 | 556.05 | 100 |
12 May 2022 | 526.92 | 526.92 | 517.00 | 525.87 | 525.87 | 100 |
11 May 2022 | 525.00 | 533.90 | 523.74 | 523.74 | 523.74 | 2,400 |
10 May 2022 | 536.27 | 536.27 | 521.00 | 521.00 | 521.00 | 100 |
09 May 2022 | 540.00 | 540.00 | 517.90 | 517.90 | 517.90 | 500 |
06 May 2022 | 567.01 | 567.01 | 563.80 | 563.80 | 563.80 | 100 |
05 May 2022 | 573.21 | 576.90 | 567.01 | 567.01 | 567.01 | 100 |
04 May 2022 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | 100 |
03 May 2022 | 566.58 | 590.70 | 566.58 | 590.70 | 590.70 | 800 |
02 May 2022 | 586.47 | 594.00 | 572.40 | 594.00 | 594.00 | 100 |
29 Apr 2022 | 599.24 | 600.00 | 588.00 | 600.00 | 600.00 | 100 |
28 Apr 2022 | 595.24 | 597.10 | 595.24 | 597.00 | 597.00 | 100 |
27 Apr 2022 | 591.26 | 596.00 | 587.04 | 596.00 | 596.00 | 600 |
26 Apr 2022 | 616.92 | 616.92 | 611.80 | 611.80 | 611.80 | 300 |
25 Apr 2022 | 621.30 | 626.92 | 619.23 | 624.18 | 624.18 | 1,100 |
22 Apr 2022 | 650.00 | 652.92 | 650.00 | 652.92 | 652.92 | 400 |
21 Apr 2022 | 658.95 | 665.70 | 658.95 | 661.14 | 661.14 | 100 |
20 Apr 2022 | 674.16 | 674.16 | 670.04 | 670.04 | 670.04 | 100 |
19 Apr 2022 | 669.35 | 669.35 | 669.00 | 669.00 | 669.00 | 100 |
18 Apr 2022 | 708.22 | 708.22 | 708.22 | 708.22 | 708.22 | - |
14 Apr 2022 | 700.00 | 708.22 | 692.22 | 708.22 | 708.22 | 400 |
13 Apr 2022 | 700.80 | 717.90 | 699.00 | 708.00 | 708.00 | 300 |
12 Apr 2022 | 702.08 | 728.10 | 702.00 | 702.00 | 702.00 | 200 |
11 Apr 2022 | 704.50 | 731.83 | 704.50 | 723.00 | 723.00 | 100 |
08 Apr 2022 | 720.25 | 723.50 | 720.25 | 722.00 | 722.00 | 800 |
07 Apr 2022 | 718.47 | 718.47 | 717.63 | 717.63 | 717.63 | 100 |
06 Apr 2022 | 732.50 | 732.50 | 710.00 | 710.00 | 710.00 | 100 |
05 Apr 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
04 Apr 2022 | 740.10 | 743.00 | 716.04 | 735.00 | 735.00 | 100 |
01 Apr 2022 | 738.74 | 738.74 | 722.00 | 738.74 | 738.74 | 300 |
31 Mar 2022 | 728.55 | 737.83 | 717.62 | 724.00 | 724.00 | 100 |
30 Mar 2022 | 740.15 | 740.15 | 721.65 | 721.65 | 721.65 | 100 |
29 Mar 2022 | 709.85 | 722.50 | 709.85 | 721.24 | 721.24 | 300 |
28 Mar 2022 | 718.60 | 718.60 | 691.36 | 691.36 | 691.36 | 100 |
25 Mar 2022 | 695.00 | 720.70 | 695.00 | 710.00 | 710.00 | 100 |
24 Mar 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 300 |
23 Mar 2022 | 689.43 | 728.15 | 689.43 | 728.15 | 728.15 | 200 |
22 Mar 2022 | 708.02 | 717.15 | 707.48 | 717.15 | 717.15 | 400 |
21 Mar 2022 | 708.36 | 718.00 | 707.40 | 718.00 | 718.00 | 200 |
18 Mar 2022 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
17 Mar 2022 | 714.29 | 714.29 | 710.00 | 710.00 | 710.00 | 100 |
16 Mar 2022 | 680.00 | 705.18 | 679.00 | 683.84 | 683.84 | 200 |
15 Mar 2022 | 681.50 | 681.50 | 641.93 | 641.93 | 641.93 | 100 |
14 Mar 2022 | 644.08 | 680.51 | 644.08 | 680.51 | 680.51 | 300 |
11 Mar 2022 | 635.89 | 664.79 | 635.89 | 664.79 | 664.79 | 100 |
10 Mar 2022 | 655.90 | 655.90 | 645.90 | 645.90 | 645.90 | 100 |
09 Mar 2022 | 660.57 | 662.85 | 642.00 | 642.08 | 642.08 | 100 |
08 Mar 2022 | 628.98 | 635.00 | 621.29 | 626.71 | 626.71 | 100 |
07 Mar 2022 | 657.24 | 685.47 | 652.70 | 652.70 | 652.70 | 100 |
04 Mar 2022 | 674.31 | 675.47 | 660.50 | 665.23 | 665.23 | 200 |
03 Mar 2022 | 704.92 | 704.92 | 676.39 | 679.22 | 679.22 | 100 |
02 Mar 2022 | 702.26 | 706.40 | 696.40 | 706.40 | 706.40 | 100 |
01 Mar 2022 | 699.98 | 703.67 | 699.98 | 703.67 | 703.67 | 200 |
28 Feb 2022 | 696.16 | 699.98 | 696.16 | 699.98 | 699.98 | 100 |
25 Feb 2022 | 689.92 | 690.26 | 686.93 | 686.93 | 686.93 | 100 |
24 Feb 2022 | 664.00 | 670.70 | 661.40 | 670.70 | 670.70 | 300 |
23 Feb 2022 | 656.60 | 680.00 | 656.60 | 676.94 | 676.94 | 500 |
22 Feb 2022 | 662.00 | 672.72 | 638.72 | 672.72 | 672.72 | 100 |
18 Feb 2022 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
17 Feb 2022 | 676.96 | 676.96 | 657.69 | 662.00 | 662.00 | 1,900 |
16 Feb 2022 | 677.67 | 677.67 | 647.70 | 647.70 | 647.70 | 100 |
15 Feb 2022 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | 100 |
14 Feb 2022 | 636.39 | 662.71 | 633.10 | 633.10 | 633.10 | 100 |
11 Feb 2022 | 674.21 | 674.21 | 674.19 | 674.19 | 674.19 | 100 |
10 Feb 2022 | 683.45 | 686.58 | 680.00 | 680.00 | 680.00 | 100 |
09 Feb 2022 | 686.60 | 695.42 | 678.00 | 695.42 | 695.42 | 400 |
08 Feb 2022 | 672.15 | 674.92 | 646.30 | 646.30 | 646.30 | 100 |
07 Feb 2022 | 669.90 | 682.06 | 669.90 | 682.06 | 682.06 | 100 |
04 Feb 2022 | 668.90 | 668.90 | 668.90 | 668.90 | 668.90 | 300 |
03 Feb 2022 | 668.90 | 668.90 | 668.90 | 668.90 | 668.90 | 100 |
02 Feb 2022 | 713.93 | 713.93 | 713.93 | 713.93 | 713.93 | 100 |
01 Feb 2022 | 695.00 | 695.00 | 677.64 | 677.68 | 677.68 | 100 |
31 Jan 2022 | 685.47 | 688.85 | 661.00 | 661.00 | 661.00 | 1,400 |
28 Jan 2022 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 900 |
27 Jan 2022 | 663.10 | 664.60 | 643.00 | 664.60 | 664.60 | 100 |
26 Jan 2022 | 651.80 | 671.18 | 644.16 | 668.21 | 668.21 | 400 |
25 Jan 2022 | 657.56 | 666.30 | 651.00 | 651.00 | 651.00 | 100 |
24 Jan 2022 | 698.30 | 698.30 | 671.30 | 671.30 | 671.30 | 100 |
21 Jan 2022 | 700.49 | 700.49 | 699.50 | 699.50 | 699.50 | 100 |
20 Jan 2022 | 710.20 | 711.10 | 709.66 | 709.66 | 709.66 | 100 |
19 Jan 2022 | 716.80 | 719.53 | 712.63 | 712.63 | 712.63 | 100 |
18 Jan 2022 | 710.36 | 712.92 | 710.36 | 712.01 | 712.01 | 100 |
14 Jan 2022 | 729.82 | 729.82 | 728.92 | 728.92 | 728.92 | 100 |
13 Jan 2022 | 728.60 | 760.46 | 726.00 | 748.00 | 748.00 | 100 |
12 Jan 2022 | 745.20 | 763.31 | 737.18 | 763.31 | 763.31 | 400 |
11 Jan 2022 | 752.30 | 756.00 | 752.30 | 756.00 | 756.00 | 100 |
10 Jan 2022 | 758.00 | 758.00 | 734.00 | 734.00 | 734.00 | 100 |
07 Jan 2022 | 771.14 | 771.14 | 770.69 | 770.69 | 770.69 | 100 |
06 Jan 2022 | 769.71 | 772.85 | 763.90 | 772.85 | 772.85 | 200 |
05 Jan 2022 | 783.80 | 786.30 | 783.80 | 786.30 | 786.30 | 100 |
04 Jan 2022 | 795.25 | 797.91 | 783.80 | 783.80 | 783.80 | 1,900 |
03 Jan 2022 | 838.41 | 838.99 | 794.59 | 794.71 | 794.71 | 100 |
31 Dec 2021 | 812.90 | 817.65 | 812.90 | 817.65 | 817.65 | 100 |
30 Dec 2021 | 827.11 | 832.59 | 827.11 | 829.75 | 829.75 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |