Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 50 |
10 Aug 2022 | 175.50 | 177.00 | 171.50 | 174.00 | 174.00 | 875 |
09 Aug 2022 | 175.50 | 178.00 | 175.00 | 175.50 | 175.50 | 804 |
08 Aug 2022 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1,058 |
05 Aug 2022 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 166 |
04 Aug 2022 | 178.00 | 178.50 | 172.00 | 175.50 | 175.50 | 1,502 |
03 Aug 2022 | 173.50 | 179.50 | 170.00 | 179.50 | 179.50 | 3,236 |
02 Aug 2022 | 185.00 | 185.00 | 168.50 | 176.50 | 176.50 | 2,555 |
01 Aug 2022 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 599 |
29 Jul 2022 | 185.00 | 187.00 | 183.50 | 185.50 | 185.50 | 787 |
28 Jul 2022 | 182.50 | 186.00 | 182.50 | 183.50 | 183.50 | 1,273 |
27 Jul 2022 | 190.00 | 190.00 | 181.50 | 181.50 | 181.50 | 2,885 |
26 Jul 2022 | 183.50 | 192.50 | 183.50 | 189.00 | 189.00 | 3,695 |
25 Jul 2022 | 175.00 | 189.00 | 175.00 | 183.50 | 183.50 | 6,343 |
22 Jul 2022 | 164.00 | 179.00 | 164.00 | 173.00 | 173.00 | 5,113 |
21 Jul 2022 | 164.00 | 169.00 | 164.00 | 165.50 | 165.50 | 1,329 |
20 Jul 2022 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 252 |
19 Jul 2022 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 356 |
18 Jul 2022 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 5,778 |
15 Jul 2022 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 823 |
14 Jul 2022 | 150.00 | 160.00 | 145.50 | 157.50 | 157.50 | 4,126 |
13 Jul 2022 | 153.50 | 153.50 | 151.00 | 152.00 | 152.00 | 401 |
12 Jul 2022 | 148.50 | 154.50 | 148.50 | 154.50 | 154.50 | 2,207 |
11 Jul 2022 | 149.00 | 154.00 | 149.00 | 153.50 | 153.50 | 1,130 |
08 Jul 2022 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 1,278 |
07 Jul 2022 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 648 |
06 Jul 2022 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,034 |
05 Jul 2022 | 148.00 | 148.50 | 145.50 | 145.50 | 145.50 | 1,334 |
04 Jul 2022 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | 644 |
01 Jul 2022 | 143.00 | 149.50 | 143.00 | 148.50 | 148.50 | 1,503 |
30 Jun 2022 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | 199 |
29 Jun 2022 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | 235 |
28 Jun 2022 | 146.00 | 146.00 | 144.00 | 145.50 | 145.50 | 535 |
27 Jun 2022 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 130 |
24 Jun 2022 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 1,264 |
23 Jun 2022 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 201 |
22 Jun 2022 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 976 |
21 Jun 2022 | 150.50 | 150.50 | 142.00 | 146.50 | 146.50 | 2,637 |
20 Jun 2022 | 142.50 | 150.50 | 142.00 | 150.50 | 150.50 | 2,913 |
17 Jun 2022 | 130.00 | 155.00 | 130.00 | 142.00 | 142.00 | 9,422 |
16 Jun 2022 | 134.50 | 134.50 | 128.00 | 128.50 | 128.50 | 1,799 |
15 Jun 2022 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 5 |
14 Jun 2022 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 861 |
13 Jun 2022 | 136.50 | 136.50 | 134.50 | 135.50 | 135.50 | 782 |
10 Jun 2022 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 300 |
09 Jun 2022 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 1,048 |
08 Jun 2022 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 403 |
07 Jun 2022 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 50 |
03 Jun 2022 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 350 |
02 Jun 2022 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 357 |
01 Jun 2022 | 139.00 | 139.50 | 138.50 | 139.50 | 139.50 | 1,085 |
31 May 2022 | 136.50 | 142.00 | 136.50 | 142.00 | 142.00 | 2,146 |
30 May 2022 | 135.50 | 140.00 | 135.00 | 138.00 | 138.00 | 3,578 |
25 May 2022 | 136.50 | 139.00 | 135.00 | 135.00 | 135.00 | 1,093 |
24 May 2022 | 138.50 | 138.50 | 134.50 | 134.50 | 134.50 | 4,559 |
23 May 2022 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 1,090 |
20 May 2022 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 474 |
19 May 2022 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 281 |
18 May 2022 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 614 |
17 May 2022 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1,027 |
16 May 2022 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 835 |
12 May 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
11 May 2022 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,072 |
10 May 2022 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | 508 |
09 May 2022 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,596 |
06 May 2022 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | 351 |
05 May 2022 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1,335 |
04 May 2022 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 561 |
03 May 2022 | 140.50 | 140.50 | 138.50 | 140.50 | 140.50 | 1,491 |
02 May 2022 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 1,012 |
29 Apr 2022 | 141.50 | 143.00 | 141.50 | 142.50 | 142.50 | 495 |
28 Apr 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
27 Apr 2022 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 526 |
26 Apr 2022 | 140.00 | 141.00 | 139.50 | 139.50 | 139.50 | 200 |
25 Apr 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 35 |
22 Apr 2022 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | 200 |
21 Apr 2022 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | 1,405 |
20 Apr 2022 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 140 |
19 Apr 2022 | 138.00 | 140.00 | 137.50 | 139.50 | 139.50 | 646 |
13 Apr 2022 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 34 |
12 Apr 2022 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | 1,032 |
11 Apr 2022 | 145.00 | 145.00 | 140.50 | 144.00 | 144.00 | 761 |
08 Apr 2022 | 143.00 | 145.50 | 143.00 | 145.50 | 145.50 | 844 |
07 Apr 2022 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | 340 |
06 Apr 2022 | 142.00 | 144.00 | 142.00 | 142.50 | 142.50 | 470 |
05 Apr 2022 | 144.50 | 145.00 | 140.50 | 142.00 | 142.00 | 5,035 |
04 Apr 2022 | 146.50 | 147.00 | 145.50 | 146.50 | 146.50 | 480 |
01 Apr 2022 | 146.00 | 146.50 | 144.00 | 146.50 | 146.50 | 473 |
31 Mar 2022 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | 74 |
30 Mar 2022 | 147.00 | 147.50 | 145.00 | 146.50 | 146.50 | 693 |
29 Mar 2022 | 143.50 | 147.00 | 143.50 | 147.00 | 147.00 | 1,406 |
28 Mar 2022 | 144.50 | 150.00 | 144.50 | 147.00 | 147.00 | 3,029 |
25 Mar 2022 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,193 |
24 Mar 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 113 |
23 Mar 2022 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 880 |
22 Mar 2022 | 141.50 | 144.50 | 140.00 | 140.00 | 140.00 | 1,623 |
21 Mar 2022 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 214 |
18 Mar 2022 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 141 |
17 Mar 2022 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 1,554 |
16 Mar 2022 | 142.50 | 147.50 | 142.00 | 142.00 | 142.00 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |