Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | - | - | - | - | - | - |
27 Jun 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
24 Jun 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
23 Jun 2022 | 125.00 | 122.50 | 122.00 | 125.00 | 125.00 | 22,208 |
22 Jun 2022 | 126.00 | 128.00 | 128.00 | 125.00 | 125.00 | 5 |
21 Jun 2022 | 126.00 | 123.00 | 123.00 | 126.00 | 126.00 | 93 |
20 Jun 2022 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
17 Jun 2022 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
16 Jun 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
15 Jun 2022 | 126.00 | 125.88 | 125.88 | 127.00 | 127.00 | 9,103 |
14 Jun 2022 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
13 Jun 2022 | 127.00 | 129.00 | 129.00 | 126.00 | 126.00 | 5 |
10 Jun 2022 | 127.00 | 126.94 | 126.94 | 127.00 | 127.00 | 4,699 |
09 Jun 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
08 Jun 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
07 Jun 2022 | 127.00 | 128.26 | 124.06 | 127.00 | 127.00 | 8,354 |
06 Jun 2022 | 127.00 | 128.44 | 128.43 | 127.00 | 127.00 | 11,324 |
01 Jun 2022 | 127.00 | 128.44 | 128.44 | 127.00 | 127.00 | 30 |
31 May 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
30 May 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
27 May 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
26 May 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
25 May 2022 | 127.00 | 128.43 | 124.00 | 127.00 | 127.00 | 7,598 |
24 May 2022 | 127.00 | 129.00 | 129.00 | 127.00 | 127.00 | 6 |
23 May 2022 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
20 May 2022 | 129.00 | 126.60 | 126.00 | 128.00 | 128.00 | 14,064 |
19 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
18 May 2022 | 129.00 | 130.44 | 130.44 | 129.00 | 129.00 | 403 |
17 May 2022 | 127.00 | 129.44 | 126.00 | 129.00 | 129.00 | 7,500 |
16 May 2022 | 129.00 | 130.00 | 130.00 | 127.00 | 127.00 | 13 |
13 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
12 May 2022 | 129.00 | 126.06 | 126.06 | 129.00 | 129.00 | 400 |
11 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
10 May 2022 | 129.00 | 126.50 | 126.50 | 129.00 | 129.00 | 11,500 |
09 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
06 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
05 May 2022 | 129.00 | 130.00 | 130.00 | 129.00 | 129.00 | 16,153 |
04 May 2022 | 129.00 | 130.44 | 129.00 | 129.00 | 129.00 | 14,731 |
03 May 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
29 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
28 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
27 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
26 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
25 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
22 Apr 2022 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
21 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
20 Apr 2022 | 129.00 | 130.44 | 126.00 | 129.00 | 129.00 | 25,422 |
19 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
14 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
13 Apr 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
12 Apr 2022 | 129.00 | 130.44 | 130.44 | 129.00 | 129.00 | 1,000 |
11 Apr 2022 | 128.00 | 130.42 | 125.00 | 125.00 | 125.00 | 19,200 |
08 Apr 2022 | 128.00 | 128.44 | 128.44 | 128.00 | 128.00 | 400 |
07 Apr 2022 | 132.00 | 132.00 | 130.70 | 128.00 | 128.00 | 1,052 |
06 Apr 2022 | 132.00 | 131.96 | 129.00 | 131.00 | 131.00 | 2,373 |
05 Apr 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
04 Apr 2022 | 132.00 | 129.00 | 129.00 | 131.00 | 131.00 | 394 |
01 Apr 2022 | 131.00 | 132.50 | 132.44 | 132.00 | 132.00 | 13,744 |
31 Mar 2022 | 131.00 | 132.44 | 132.44 | 131.00 | 131.00 | 1,006 |
30 Mar 2022 | 132.00 | 133.62 | 129.00 | 131.00 | 131.00 | 8,249 |
29 Mar 2022 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,637 |
28 Mar 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
25 Mar 2022 | 131.00 | 128.00 | 128.00 | 131.00 | 131.00 | 2,380 |
24 Mar 2022 | 131.00 | 134.00 | 134.00 | 131.00 | 131.00 | 6,000 |
23 Mar 2022 | 130.00 | 132.74 | 132.74 | 131.00 | 131.00 | 3,745 |
22 Mar 2022 | 130.00 | 127.00 | 127.00 | 130.00 | 130.00 | 2,077 |
21 Mar 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
18 Mar 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
17 Mar 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
16 Mar 2022 | 131.00 | 132.74 | 132.74 | 131.00 | 131.00 | 5,231 |
15 Mar 2022 | 133.00 | 135.00 | 132.00 | 131.00 | 131.00 | 19,178 |
14 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
11 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
10 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
09 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
08 Mar 2022 | 133.00 | 134.74 | 134.74 | 133.00 | 133.00 | 1,000 |
07 Mar 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
04 Mar 2022 | 136.00 | 136.74 | 136.74 | 135.00 | 135.00 | 1,000 |
03 Mar 2022 | 136.00 | 137.80 | 137.80 | 136.00 | 136.00 | 1,000 |
02 Mar 2022 | 137.00 | 138.92 | 138.92 | 136.00 | 136.00 | 1,056 |
01 Mar 2022 | 137.00 | 138.92 | 134.00 | 137.00 | 137.00 | 809 |
28 Feb 2022 | 138.00 | 139.10 | 134.00 | 137.00 | 137.00 | 2,255 |
25 Feb 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
24 Feb 2022 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 5,005 |
23 Feb 2022 | 141.00 | 142.70 | 142.70 | 140.00 | 140.00 | 973 |
22 Feb 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
21 Feb 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
18 Feb 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
17 Feb 2022 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 45,782 |
16 Feb 2022 | 144.00 | 146.70 | 146.70 | 144.00 | 144.00 | 1,761 |
15 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
14 Feb 2022 | 144.00 | 141.30 | 141.30 | 144.00 | 144.00 | 2,500 |
11 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
10 Feb 2022 | 144.00 | 146.70 | 146.70 | 144.00 | 144.00 | 2,029 |
09 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
08 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
07 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
04 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
03 Feb 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |