Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 100 |
26 May 2022 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | 300 |
25 May 2022 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
24 May 2022 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
23 May 2022 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
20 May 2022 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 100 |
19 May 2022 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
18 May 2022 | 179.03 | 183.30 | 179.03 | 183.30 | 183.30 | 400 |
17 May 2022 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | 100 |
16 May 2022 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
13 May 2022 | 162.63 | 163.25 | 162.63 | 163.25 | 163.25 | 100 |
12 May 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
11 May 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
10 May 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
09 May 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
06 May 2022 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
05 May 2022 | 170.45 | 170.45 | 169.82 | 169.82 | 169.82 | 200 |
04 May 2022 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
03 May 2022 | 168.50 | 168.50 | 168.22 | 168.22 | 168.22 | 200 |
02 May 2022 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
29 Apr 2022 | 161.50 | 161.50 | 158.45 | 158.45 | 158.45 | 100 |
28 Apr 2022 | 160.00 | 167.75 | 159.95 | 167.75 | 167.75 | 500 |
27 Apr 2022 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
26 Apr 2022 | 180.63 | 180.63 | 174.20 | 174.20 | 174.20 | 100 |
25 Apr 2022 | 179.15 | 179.15 | 175.00 | 175.20 | 175.20 | 100 |
22 Apr 2022 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
21 Apr 2022 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
20 Apr 2022 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 100 |
19 Apr 2022 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | 100 |
18 Apr 2022 | 189.28 | 191.25 | 189.28 | 191.25 | 191.25 | 100 |
14 Apr 2022 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 100 |
13 Apr 2022 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 400 |
12 Apr 2022 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
11 Apr 2022 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
08 Apr 2022 | 174.62 | 175.02 | 174.62 | 175.02 | 175.02 | 100 |
07 Apr 2022 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
06 Apr 2022 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
05 Apr 2022 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
04 Apr 2022 | 176.00 | 179.15 | 172.20 | 172.20 | 172.20 | 100 |
01 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
31 Mar 2022 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
30 Mar 2022 | 169.88 | 169.88 | 165.93 | 165.93 | 165.93 | 100 |
29 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
28 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
25 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
24 Mar 2022 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,900 |
23 Mar 2022 | 167.91 | 167.91 | 167.91 | 167.91 | 167.91 | - |
22 Mar 2022 | 170.10 | 170.10 | 167.91 | 167.91 | 167.91 | 100 |
21 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
18 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
17 Mar 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
16 Mar 2022 | 161.25 | 164.00 | 161.25 | 163.00 | 163.00 | 600 |
15 Mar 2022 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 200 |
14 Mar 2022 | 160.05 | 160.50 | 153.01 | 153.01 | 153.01 | 400 |
11 Mar 2022 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
10 Mar 2022 | 154.50 | 154.55 | 152.15 | 152.15 | 152.15 | 500 |
09 Mar 2022 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 100 |
08 Mar 2022 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 100 |
07 Mar 2022 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 100 |
04 Mar 2022 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
03 Mar 2022 | 150.40 | 150.40 | 147.25 | 147.25 | 147.25 | 400 |
02 Mar 2022 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
01 Mar 2022 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 100 |
28 Feb 2022 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 100 |
25 Feb 2022 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | 100 |
24 Feb 2022 | 136.25 | 136.65 | 131.00 | 136.65 | 136.65 | 100 |
23 Feb 2022 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 100 |
22 Feb 2022 | 146.40 | 146.40 | 141.90 | 142.00 | 142.00 | 500 |
18 Feb 2022 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
17 Feb 2022 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
16 Feb 2022 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
15 Feb 2022 | 147.93 | 150.10 | 147.93 | 150.10 | 150.10 | 100 |
14 Feb 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
11 Feb 2022 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 100 |
10 Feb 2022 | 144.58 | 147.20 | 144.58 | 147.20 | 147.20 | 100 |
09 Feb 2022 | 151.07 | 154.70 | 151.07 | 154.70 | 154.70 | 100 |
08 Feb 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
07 Feb 2022 | 146.35 | 148.75 | 146.35 | 148.75 | 148.75 | 1,000 |
04 Feb 2022 | 149.70 | 149.70 | 146.10 | 149.00 | 149.00 | 100 |
03 Feb 2022 | 149.48 | 153.14 | 149.48 | 151.72 | 151.72 | 200 |
02 Feb 2022 | 155.15 | 155.15 | 151.45 | 151.45 | 151.45 | 100 |
01 Feb 2022 | 149.00 | 149.00 | 146.05 | 147.96 | 147.96 | 100 |
31 Jan 2022 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
28 Jan 2022 | 145.75 | 145.75 | 142.25 | 142.25 | 142.25 | 100 |
27 Jan 2022 | 144.88 | 145.92 | 144.88 | 145.00 | 145.00 | 1,900 |
26 Jan 2022 | 148.65 | 149.30 | 142.38 | 148.00 | 148.00 | 1,500 |
25 Jan 2022 | 142.05 | 142.05 | 138.00 | 139.00 | 139.00 | 100 |
24 Jan 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
21 Jan 2022 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | 100 |
20 Jan 2022 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 100 |
19 Jan 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 100 |
18 Jan 2022 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
14 Jan 2022 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 100 |
13 Jan 2022 | 162.00 | 162.43 | 162.00 | 162.43 | 162.43 | 100 |
12 Jan 2022 | 163.10 | 163.10 | 161.80 | 161.80 | 161.80 | 200 |
11 Jan 2022 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 100 |
10 Jan 2022 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
07 Jan 2022 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
06 Jan 2022 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 100 |
05 Jan 2022 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |