Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | 125.50 | 127.50 | 125.00 | 125.00 | 125.00 | 765 |
12 May 2022 | 125.50 | 129.00 | 125.00 | 129.00 | 129.00 | 18,830 |
11 May 2022 | 127.50 | 127.50 | 127.42 | 127.50 | 127.50 | 8,900 |
10 May 2022 | 132.70 | 132.70 | 126.94 | 128.50 | 128.50 | 10,839 |
09 May 2022 | 130.00 | 130.50 | 127.96 | 130.00 | 130.00 | 65,954 |
06 May 2022 | 131.00 | 131.00 | 129.41 | 131.00 | 131.00 | 4,567 |
05 May 2022 | 130.34 | 130.35 | 130.34 | 132.50 | 132.50 | 5,031 |
04 May 2022 | 129.50 | 132.50 | 129.38 | 129.50 | 129.50 | 11,175 |
03 May 2022 | 134.70 | 134.70 | 130.26 | 132.50 | 132.50 | 2,171 |
29 Apr 2022 | 137.00 | 137.00 | 132.70 | 137.00 | 137.00 | 2,230 |
28 Apr 2022 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2,255 |
27 Apr 2022 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 15,716 |
26 Apr 2022 | 130.00 | 134.70 | 130.00 | 132.50 | 132.50 | 753,310 |
25 Apr 2022 | 131.50 | 131.50 | 130.08 | 131.50 | 131.50 | 20,926 |
22 Apr 2022 | 130.50 | 136.50 | 130.50 | 132.00 | 132.00 | 297,608 |
21 Apr 2022 | 130.50 | 134.54 | 127.50 | 127.50 | 127.50 | 265,663 |
20 Apr 2022 | 130.00 | 136.70 | 130.00 | 130.00 | 130.00 | 63,199 |
19 Apr 2022 | 132.60 | 137.50 | 132.60 | 134.00 | 134.00 | 2,507 |
14 Apr 2022 | 130.00 | 136.76 | 130.00 | 130.00 | 130.00 | 619 |
13 Apr 2022 | 138.00 | 138.00 | 136.76 | 138.00 | 138.00 | 1,247 |
12 Apr 2022 | 136.65 | 136.65 | 136.65 | 135.50 | 135.50 | 501 |
11 Apr 2022 | 137.50 | 137.50 | 131.71 | 136.50 | 136.50 | 88,055 |
08 Apr 2022 | 133.00 | 137.50 | 132.25 | 133.00 | 133.00 | 25,017 |
07 Apr 2022 | 140.50 | 149.50 | 127.16 | 135.00 | 135.00 | 60,354 |
06 Apr 2022 | 147.00 | 148.00 | 141.49 | 145.00 | 145.00 | 451,053 |
05 Apr 2022 | 145.00 | 149.90 | 142.00 | 144.25 | 144.25 | 6,405 |
04 Apr 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
01 Apr 2022 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 7,482 |
31 Mar 2022 | 149.50 | 149.50 | 145.00 | 150.00 | 150.00 | 23,986 |
30 Mar 2022 | 142.00 | 145.00 | 142.00 | 149.00 | 149.00 | 8,374 |
29 Mar 2022 | 143.96 | 143.96 | 143.96 | 148.50 | 148.50 | 2,000 |
28 Mar 2022 | 150.00 | 150.00 | 143.00 | 148.50 | 148.50 | 1,002 |
25 Mar 2022 | 144.15 | 144.15 | 144.15 | 148.75 | 148.75 | 695 |
24 Mar 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 86 |
23 Mar 2022 | 146.50 | 146.73 | 142.00 | 142.00 | 142.00 | 5,399 |
22 Mar 2022 | 146.00 | 154.00 | 146.00 | 148.75 | 148.75 | 6,880 |
21 Mar 2022 | 154.50 | 154.50 | 143.22 | 148.50 | 148.50 | 1,699 |
18 Mar 2022 | 154.50 | 154.50 | 143.10 | 150.00 | 150.00 | 4,916 |
17 Mar 2022 | 146.50 | 147.00 | 142.00 | 147.00 | 147.00 | 629,421 |
16 Mar 2022 | 154.00 | 155.00 | 143.00 | 145.50 | 145.50 | 573,914 |
15 Mar 2022 | 152.50 | 159.50 | 149.00 | 155.00 | 155.00 | 66,827 |
14 Mar 2022 | 152.50 | 158.00 | 152.50 | 156.75 | 156.75 | 591 |
11 Mar 2022 | 158.00 | 158.00 | 155.00 | 156.75 | 156.75 | 19,073 |
10 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
09 Mar 2022 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 843 |
08 Mar 2022 | 155.00 | 155.00 | 155.00 | 158.50 | 158.50 | 54 |
07 Mar 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 56 |
04 Mar 2022 | 152.50 | 156.00 | 149.50 | 152.00 | 152.00 | 50,779 |
03 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
02 Mar 2022 | 162.00 | 162.00 | 157.00 | 162.00 | 162.00 | 171,965 |
01 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
28 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 42 |
25 Feb 2022 | 160.00 | 160.00 | 153.95 | 160.00 | 160.00 | 1,035 |
24 Feb 2022 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 44,246 |
23 Feb 2022 | 155.50 | 155.50 | 155.50 | 156.00 | 156.00 | 455 |
22 Feb 2022 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | 51,956 |
21 Feb 2022 | 156.00 | 156.20 | 156.00 | 158.00 | 158.00 | 67,386 |
18 Feb 2022 | 159.50 | 159.50 | 152.00 | 156.00 | 156.00 | 2,640 |
17 Feb 2022 | 159.15 | 159.15 | 159.15 | 156.00 | 156.00 | 6 |
16 Feb 2022 | 159.50 | 160.00 | 153.13 | 160.00 | 160.00 | 83,700 |
15 Feb 2022 | 157.50 | 164.80 | 155.50 | 160.00 | 160.00 | 76,963 |
14 Feb 2022 | 165.00 | 171.04 | 158.88 | 161.50 | 161.50 | 27,551 |
11 Feb 2022 | 177.00 | 177.00 | 171.04 | 177.00 | 177.00 | 7,267 |
10 Feb 2022 | 180.00 | 180.00 | 171.04 | 180.00 | 180.00 | 55,502 |
09 Feb 2022 | 177.00 | 178.00 | 173.50 | 174.00 | 174.00 | 13,068 |
08 Feb 2022 | 181.65 | 181.65 | 176.40 | 176.00 | 176.00 | 3,454 |
07 Feb 2022 | 181.00 | 185.00 | 176.00 | 176.00 | 176.00 | 19,014 |
04 Feb 2022 | 182.44 | 182.44 | 182.44 | 185.50 | 185.50 | 1,150 |
03 Feb 2022 | 181.00 | 186.61 | 181.00 | 188.00 | 188.00 | 8,742 |
02 Feb 2022 | 181.50 | 188.00 | 181.00 | 181.00 | 181.00 | 38,961 |
01 Feb 2022 | 181.00 | 184.38 | 181.00 | 181.00 | 181.00 | 7,299 |
31 Jan 2022 | 185.50 | 190.90 | 181.00 | 186.25 | 186.25 | 11,722 |
28 Jan 2022 | 187.00 | 192.00 | 186.00 | 186.00 | 186.00 | 21,769 |
27 Jan 2022 | 187.00 | 187.00 | 187.00 | 192.00 | 192.00 | 582 |
26 Jan 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
25 Jan 2022 | 190.00 | 190.00 | 190.00 | 192.00 | 192.00 | 4,132 |
24 Jan 2022 | 190.00 | 191.00 | 188.00 | 194.00 | 194.00 | 118,682 |
21 Jan 2022 | 190.00 | 191.00 | 190.00 | 191.50 | 191.50 | 1,866 |
20 Jan 2022 | 195.00 | 195.35 | 195.00 | 195.00 | 195.00 | 2,640 |
19 Jan 2022 | 188.50 | 197.08 | 188.50 | 188.50 | 188.50 | 87,799 |
18 Jan 2022 | 193.50 | 196.05 | 190.00 | 190.00 | 190.00 | 14,740 |
17 Jan 2022 | 194.00 | 199.50 | 194.00 | 194.00 | 194.00 | 26 |
14 Jan 2022 | 194.00 | 194.38 | 194.00 | 194.00 | 194.00 | 1,410 |
13 Jan 2022 | 199.50 | 199.50 | 199.50 | 194.00 | 194.00 | 49 |
12 Jan 2022 | 200.00 | 200.00 | 190.02 | 200.00 | 200.00 | 331 |
11 Jan 2022 | 192.50 | 199.50 | 190.00 | 190.25 | 190.25 | 72,013 |
10 Jan 2022 | 192.00 | 200.00 | 185.00 | 185.00 | 185.00 | 8,318 |
07 Jan 2022 | 193.75 | 193.75 | 193.75 | 199.00 | 199.00 | 509 |
06 Jan 2022 | 192.50 | 202.00 | 191.98 | 198.50 | 198.50 | 17,092 |
05 Jan 2022 | 206.00 | 206.00 | 191.00 | 206.00 | 206.00 | 4,636 |
04 Jan 2022 | 193.75 | 193.75 | 193.75 | 199.00 | 199.00 | 7,651 |
31 Dec 2021 | 190.50 | 190.50 | 190.50 | 198.75 | 198.75 | 29 |
30 Dec 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 14 |
29 Dec 2021 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
24 Dec 2021 | 192.00 | 192.00 | 192.00 | 199.50 | 199.50 | 1,000 |
23 Dec 2021 | 192.50 | 193.07 | 192.00 | 192.00 | 192.00 | 7,119 |
22 Dec 2021 | 199.90 | 200.00 | 193.30 | 198.50 | 198.50 | 225,737 |
21 Dec 2021 | 192.50 | 205.00 | 192.50 | 205.00 | 205.00 | 5,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |