Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 386.00 | 386.00 | 374.00 | 377.00 | 377.00 | 5,600 |
18 Aug 2022 | 388.00 | 388.00 | 375.00 | 378.00 | 378.00 | 10,500 |
17 Aug 2022 | 421.00 | 442.00 | 389.00 | 395.00 | 395.00 | 93,200 |
16 Aug 2022 | 338.00 | 413.00 | 338.00 | 413.00 | 413.00 | 40,500 |
15 Aug 2022 | 337.00 | 337.00 | 328.00 | 333.00 | 333.00 | 5,000 |
12 Aug 2022 | 335.00 | 335.00 | 331.00 | 335.00 | 335.00 | 700 |
10 Aug 2022 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
09 Aug 2022 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 700 |
08 Aug 2022 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 1,300 |
05 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
04 Aug 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
03 Aug 2022 | 328.00 | 332.00 | 327.00 | 332.00 | 332.00 | 1,200 |
02 Aug 2022 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 10,900 |
01 Aug 2022 | 331.00 | 335.00 | 329.00 | 329.00 | 329.00 | 1,200 |
29 July 2022 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | 2,100 |
28 July 2022 | 335.00 | 335.00 | 329.00 | 329.00 | 329.00 | 900 |
27 July 2022 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 100 |
26 July 2022 | 335.00 | 335.00 | 327.00 | 334.00 | 334.00 | 1,000 |
25 July 2022 | 329.00 | 331.00 | 327.00 | 327.00 | 327.00 | 1,900 |
22 July 2022 | 326.00 | 336.00 | 321.00 | 330.00 | 330.00 | 2,400 |
21 July 2022 | 311.00 | 326.00 | 311.00 | 326.00 | 326.00 | 900 |
20 July 2022 | 327.00 | 327.00 | 306.00 | 308.00 | 308.00 | 5,400 |
19 July 2022 | 337.00 | 337.00 | 317.00 | 319.00 | 319.00 | 2,500 |
15 July 2022 | 344.00 | 344.00 | 321.00 | 329.00 | 329.00 | 3,600 |
14 July 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
13 July 2022 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
12 July 2022 | 352.00 | 362.00 | 352.00 | 352.00 | 352.00 | 2,400 |
11 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
08 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
07 July 2022 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
06 July 2022 | 369.00 | 376.00 | 369.00 | 376.00 | 376.00 | 800 |
05 July 2022 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
04 July 2022 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
01 July 2022 | 370.00 | 370.00 | 350.00 | 363.00 | 363.00 | 1,100 |
30 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
29 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
28 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
27 June 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 400 |
24 June 2022 | 369.00 | 374.00 | 366.00 | 374.00 | 374.00 | 700 |
23 June 2022 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 200 |
22 June 2022 | 366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1,800 |
21 June 2022 | 379.00 | 382.00 | 370.00 | 382.00 | 382.00 | 7,200 |
20 June 2022 | 390.00 | 410.00 | 367.00 | 387.00 | 387.00 | 5,900 |
17 June 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
16 June 2022 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
15 June 2022 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
14 June 2022 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 400 |
13 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
10 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
09 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
08 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
07 June 2022 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 1,000 |
06 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
03 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
02 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
01 June 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
31 May 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
30 May 2022 | 346.00 | 360.00 | 346.00 | 360.00 | 360.00 | 200 |
27 May 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 100 |
26 May 2022 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 600 |
25 May 2022 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 1,000 |
24 May 2022 | 353.00 | 356.00 | 350.00 | 356.00 | 356.00 | 600 |
23 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
20 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
19 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
18 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
17 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
16 May 2022 | 353.00 | 369.00 | 353.00 | 369.00 | 369.00 | 800 |
13 May 2022 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 100 |
12 May 2022 | 351.00 | 367.00 | 351.00 | 367.00 | 367.00 | 500 |
11 May 2022 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
10 May 2022 | 355.00 | 367.00 | 355.00 | 367.00 | 367.00 | 300 |
09 May 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
06 May 2022 | 364.00 | 380.00 | 348.00 | 371.00 | 371.00 | 2,200 |
02 May 2022 | 331.00 | 365.00 | 331.00 | 365.00 | 365.00 | 1,900 |
28 Apr 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 800 |
27 Apr 2022 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
26 Apr 2022 | 324.00 | 324.00 | 315.00 | 321.00 | 321.00 | 1,500 |
25 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 100 |
22 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
21 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
20 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 200 |
19 Apr 2022 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 600 |
18 Apr 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
15 Apr 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
14 Apr 2022 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 400 |
13 Apr 2022 | 314.00 | 326.00 | 314.00 | 326.00 | 326.00 | 600 |
12 Apr 2022 | 329.00 | 329.00 | 315.00 | 315.00 | 315.00 | 1,600 |
11 Apr 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
08 Apr 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
07 Apr 2022 | 324.00 | 331.00 | 324.00 | 325.00 | 325.00 | 300 |
06 Apr 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
05 Apr 2022 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 400 |
04 Apr 2022 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 900 |
01 Apr 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
31 Mar 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
30 Mar 2022 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 35,800 |
30 Mar 2022 | 2 Dividend | |||||
29 Mar 2022 | 326.00 | 333.00 | 326.00 | 333.00 | 331.00 | 35,300 |
28 Mar 2022 | 333.00 | 334.00 | 333.00 | 334.00 | 331.99 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |