Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | 19,991 |
01 Jul 2022 | 99.00 | 99.68 | 99.68 | 99.00 | 99.00 | 1,994 |
30 Jun 2022 | 99.00 | 96.30 | 96.30 | 99.00 | 99.00 | 1,800 |
29 Jun 2022 | 97.50 | 99.68 | 99.68 | 99.00 | 99.00 | 300 |
28 Jun 2022 | 97.50 | 99.00 | 97.50 | 97.50 | 97.50 | 11,500 |
27 Jun 2022 | 97.50 | 99.68 | 97.50 | 97.50 | 97.50 | 2,094 |
24 Jun 2022 | 97.50 | 99.68 | 99.00 | 97.50 | 97.50 | 5,500 |
23 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
22 Jun 2022 | 97.50 | 95.75 | 95.75 | 97.50 | 97.50 | 6,143 |
21 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
20 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
17 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
16 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
15 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
14 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
13 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
10 Jun 2022 | 97.50 | 95.75 | 95.75 | 97.50 | 97.50 | 136 |
09 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
08 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
07 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
06 Jun 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
01 Jun 2022 | 97.50 | 95.10 | 95.00 | 97.50 | 97.50 | 4,000 |
31 May 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
30 May 2022 | 99.00 | 100.00 | 95.17 | 97.50 | 97.50 | 11,443 |
27 May 2022 | 99.00 | 97.49 | 95.16 | 99.00 | 99.00 | 1,313 |
26 May 2022 | 105.00 | 100.00 | 97.49 | 99.00 | 99.00 | 3,000 |
25 May 2022 | 105.00 | 100.00 | 100.00 | 105.00 | 105.00 | 2,000 |
24 May 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,500 |
23 May 2022 | 105.00 | 100.20 | 100.20 | 105.00 | 105.00 | 1,000 |
20 May 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
19 May 2022 | 110.00 | 115.00 | 103.00 | 105.00 | 105.00 | 107,689 |
18 May 2022 | 137.50 | 135.00 | 109.00 | 110.00 | 110.00 | 72,822 |
17 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
16 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
13 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
12 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
11 May 2022 | 152.50 | 148.00 | 148.00 | 147.50 | 147.50 | 5,000 |
10 May 2022 | 152.50 | 152.00 | 148.00 | 152.50 | 152.50 | 14,500 |
09 May 2022 | 152.50 | 152.80 | 152.80 | 152.50 | 152.50 | 1,000 |
06 May 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
05 May 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
04 May 2022 | 152.50 | 150.15 | 150.00 | 152.50 | 152.50 | 6,154 |
03 May 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
29 Apr 2022 | 152.50 | 153.10 | 153.10 | 152.50 | 152.50 | 100 |
28 Apr 2022 | 152.50 | 153.20 | 153.20 | 152.50 | 152.50 | 1,298 |
27 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
26 Apr 2022 | 152.50 | 150.15 | 150.15 | 152.50 | 152.50 | 2,700 |
25 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
22 Apr 2022 | 152.50 | 153.25 | 153.25 | 152.50 | 152.50 | 11,434 |
21 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
20 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
19 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
14 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
13 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
12 Apr 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
11 Apr 2022 | 1.52 | 1.51 | 1.50 | 1.52 | 1.52 | 5,334 |
08 Apr 2022 | 152.50 | 151.00 | 150.00 | 152.50 | 152.50 | 6,000 |
07 Apr 2022 | 152.50 | 151.30 | 151.30 | 152.50 | 152.50 | 16,200 |
06 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
05 Apr 2022 | 152.50 | 151.37 | 150.00 | 152.50 | 152.50 | 8,095 |
04 Apr 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
01 Apr 2022 | 152.50 | 151.80 | 150.00 | 152.50 | 152.50 | 6,258 |
31 Mar 2022 | 152.50 | 150.00 | 150.00 | 152.50 | 152.50 | 80,000 |
30 Mar 2022 | 152.50 | 151.11 | 151.11 | 152.50 | 152.50 | 306 |
29 Mar 2022 | 157.50 | 155.00 | 150.00 | 152.50 | 152.50 | 36,945 |
28 Mar 2022 | 157.50 | 155.00 | 155.00 | 157.50 | 157.50 | 2,000 |
25 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
24 Mar 2022 | 157.50 | 155.30 | 155.00 | 157.50 | 157.50 | 20,616 |
23 Mar 2022 | 157.50 | 156.25 | 155.25 | 157.50 | 157.50 | 11,461 |
22 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
21 Mar 2022 | 157.50 | 156.70 | 156.70 | 157.50 | 157.50 | 9,567 |
18 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
17 Mar 2022 | 157.50 | 156.70 | 156.70 | 157.50 | 157.50 | 1,600 |
16 Mar 2022 | 157.50 | 156.70 | 155.00 | 157.50 | 157.50 | 2,454 |
15 Mar 2022 | 157.50 | 157.00 | 155.21 | 157.50 | 157.50 | 4,000 |
14 Mar 2022 | 157.50 | 158.75 | 155.21 | 157.50 | 157.50 | 4,500 |
11 Mar 2022 | 157.50 | 156.90 | 155.10 | 157.50 | 157.50 | 8,800 |
10 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
09 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
08 Mar 2022 | 157.50 | 157.00 | 155.10 | 157.50 | 157.50 | 4,000 |
07 Mar 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
04 Mar 2022 | 165.00 | 165.00 | 155.10 | 157.50 | 157.50 | 5,535 |
03 Mar 2022 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 1,294 |
02 Mar 2022 | 165.00 | 164.90 | 164.90 | 165.00 | 165.00 | 3,000 |
01 Mar 2022 | 170.00 | 165.60 | 160.00 | 165.00 | 165.00 | 15,793 |
28 Feb 2022 | 175.00 | 170.20 | 165.60 | 170.00 | 170.00 | 16,000 |
25 Feb 2022 | 175.00 | 178.50 | 171.50 | 175.00 | 175.00 | 4,463 |
24 Feb 2022 | 182.50 | 180.00 | 170.00 | 175.00 | 175.00 | 19,843 |
23 Feb 2022 | 185.00 | 185.00 | 184.75 | 185.00 | 185.00 | 7,454 |
22 Feb 2022 | 185.00 | 183.50 | 180.00 | 185.00 | 185.00 | 12,345 |
21 Feb 2022 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 28,107 |
18 Feb 2022 | 187.50 | 188.75 | 180.00 | 185.00 | 185.00 | 13,336 |
17 Feb 2022 | 185.00 | 189.00 | 180.00 | 187.50 | 187.50 | 72,943 |
16 Feb 2022 | 192.50 | 200.00 | 170.00 | 185.00 | 185.00 | 320,097 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |