Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 75 |
19 May 2022 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
18 May 2022 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1 |
17 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
16 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
13 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
12 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
11 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
10 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | 3 |
09 May 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1 |
06 May 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
05 May 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1 |
04 May 2022 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
03 May 2022 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 1 |
02 May 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
29 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
28 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
27 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
26 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 5 |
25 Apr 2022 | 250.61 | 250.61 | 250.61 | 250.61 | 250.61 | 2 |
22 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
21 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
20 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
19 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
18 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
14 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
13 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
12 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
11 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
08 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 23 |
07 Apr 2022 | 263.70 | 263.70 | 253.15 | 253.15 | 253.15 | 111 |
06 Apr 2022 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
05 Apr 2022 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 1 |
04 Apr 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
01 Apr 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
31 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
30 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
29 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | 1 |
28 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
25 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
24 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
23 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
22 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
21 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
18 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
17 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
16 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
15 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
14 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
11 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
10 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
09 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
08 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
07 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
04 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
03 Mar 2022 | 252.95 | 257.15 | 236.15 | 236.15 | 236.15 | 7 |
02 Mar 2022 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 71 |
01 Mar 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
28 Feb 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
25 Feb 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
24 Feb 2022 | 253.74 | 258.70 | 253.74 | 258.70 | 258.70 | 5 |
23 Feb 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
22 Feb 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 10 |
18 Feb 2022 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 1 |
17 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
16 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
15 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 5 |
14 Feb 2022 | 265.21 | 265.21 | 265.21 | 265.21 | 265.21 | - |
11 Feb 2022 | 262.65 | 265.21 | 262.65 | 265.21 | 265.21 | 2 |
10 Feb 2022 | 268.06 | 268.06 | 267.53 | 267.53 | 267.53 | 4 |
09 Feb 2022 | 269.18 | 269.18 | 269.18 | 269.18 | 269.18 | 1 |
08 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
07 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
04 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
03 Feb 2022 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 55 |
02 Feb 2022 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 1 |
01 Feb 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
31 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
28 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
27 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 114 |
26 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | - |
25 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | - |
24 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | 1 |
21 Jan 2022 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | 292 |
20 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
19 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
18 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 9 |
14 Jan 2022 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
13 Jan 2022 | 280.70 | 280.85 | 280.70 | 280.70 | 280.70 | 21 |
12 Jan 2022 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | - |
11 Jan 2022 | 273.97 | 280.48 | 273.97 | 280.48 | 280.48 | 6 |
10 Jan 2022 | 268.31 | 268.31 | 268.31 | 268.31 | 268.31 | 1 |
07 Jan 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
06 Jan 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
05 Jan 2022 | 284.87 | 286.30 | 284.87 | 286.30 | 286.30 | 2 |
04 Jan 2022 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
03 Jan 2022 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
31 Dec 2021 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 4 |
30 Dec 2021 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | - |
29 Dec 2021 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |