Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 207.66 | 221.71 | 207.66 | 221.71 | 221.71 | 100 |
04 Aug 2022 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | 100 |
03 Aug 2022 | 216.54 | 216.54 | 216.54 | 216.54 | 216.54 | - |
02 Aug 2022 | 216.54 | 216.54 | 216.54 | 216.54 | 216.54 | - |
01 Aug 2022 | 216.54 | 216.54 | 216.54 | 216.54 | 216.54 | 100 |
29 July 2022 | 207.77 | 216.44 | 207.77 | 216.44 | 216.44 | 2,300 |
28 July 2022 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | 100 |
27 July 2022 | 217.86 | 217.86 | 217.86 | 217.86 | 217.86 | - |
26 July 2022 | 217.86 | 217.86 | 217.86 | 217.86 | 217.86 | 100 |
25 July 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
22 July 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
21 July 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
20 July 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
19 July 2022 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 700 |
18 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
15 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
14 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
13 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
12 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
11 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
08 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
07 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
06 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
05 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
01 July 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
30 June 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2,100 |
29 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
28 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
27 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
24 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
23 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
22 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
21 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
17 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
16 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
15 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
14 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
13 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
10 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
09 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
08 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
07 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
06 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
03 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
02 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
01 June 2022 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | 100 |
31 May 2022 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
27 May 2022 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | 100 |
26 May 2022 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | - |
25 May 2022 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | 100 |
24 May 2022 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
23 May 2022 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | 100 |
20 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
19 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
18 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
17 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
16 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
13 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
12 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
11 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
10 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
09 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
06 May 2022 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 100 |
05 May 2022 | 210.94 | 210.94 | 210.94 | 210.94 | 210.94 | - |
04 May 2022 | 210.94 | 210.94 | 210.94 | 210.94 | 210.94 | - |
03 May 2022 | 210.94 | 210.94 | 210.94 | 210.94 | 210.94 | 100 |
02 May 2022 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
29 Apr 2022 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 8,200 |
28 Apr 2022 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
27 Apr 2022 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | 100 |
26 Apr 2022 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | - |
25 Apr 2022 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | 100 |
22 Apr 2022 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
21 Apr 2022 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
20 Apr 2022 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 700 |
19 Apr 2022 | 193.51 | 193.51 | 187.35 | 187.35 | 187.35 | 100 |
18 Apr 2022 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | - |
14 Apr 2022 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | - |
13 Apr 2022 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | 100 |
12 Apr 2022 | 208.24 | 208.24 | 208.24 | 208.24 | 208.24 | 100 |
11 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | - |
08 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | - |
07 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | - |
06 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | - |
05 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | - |
04 Apr 2022 | 230.54 | 230.54 | 230.54 | 230.54 | 230.54 | 100 |
01 Apr 2022 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
31 Mar 2022 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
30 Mar 2022 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
29 Mar 2022 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
28 Mar 2022 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
25 Mar 2022 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
24 Mar 2022 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
23 Mar 2022 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
22 Mar 2022 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | 700 |
21 Mar 2022 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
18 Mar 2022 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
17 Mar 2022 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
16 Mar 2022 | 196.60 | 197.10 | 196.60 | 196.60 | 196.60 | 200 |
15 Mar 2022 | 163.36 | 172.91 | 163.36 | 172.91 | 172.91 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |