Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 155.00 | 150.10 | 145.00 | 147.50 | 147.50 | 4,023 |
12 May 2022 | 155.00 | 158.40 | 158.00 | 155.00 | 155.00 | 3,888 |
11 May 2022 | 165.00 | 160.10 | 155.00 | 155.00 | 155.00 | 5,825 |
10 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
09 May 2022 | 167.50 | 165.00 | 165.00 | 165.00 | 165.00 | 1,000 |
06 May 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 292 |
05 May 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 1,179 |
04 May 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
03 May 2022 | 167.50 | 166.75 | 166.75 | 167.50 | 167.50 | 179 |
29 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 1,000 |
28 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
27 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
26 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 466 |
25 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
22 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 24 |
21 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
20 Apr 2022 | 167.50 | 165.13 | 165.00 | 167.50 | 167.50 | 21,555 |
19 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 50,000 |
14 Apr 2022 | 170.00 | 169.75 | 165.00 | 167.50 | 167.50 | 16,735 |
13 Apr 2022 | 170.00 | 173.40 | 166.00 | 170.00 | 170.00 | 3,111 |
12 Apr 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
11 Apr 2022 | 170.00 | 165.75 | 165.00 | 170.00 | 170.00 | 8,300 |
08 Apr 2022 | 173.50 | 170.10 | 170.05 | 170.00 | 170.00 | 7,500 |
07 Apr 2022 | 173.50 | 177.00 | 177.00 | 173.50 | 173.50 | 968 |
06 Apr 2022 | 177.50 | 175.10 | 171.60 | 173.50 | 173.50 | 4,417 |
05 Apr 2022 | 180.00 | 178.95 | 175.00 | 177.50 | 177.50 | 50,500 |
04 Apr 2022 | 182.50 | 184.00 | 175.00 | 180.00 | 180.00 | 34,975 |
01 Apr 2022 | 182.50 | 188.00 | 178.00 | 178.00 | 178.00 | 56,013 |
31 Mar 2022 | 167.50 | 185.00 | 168.00 | 182.50 | 182.50 | 20,716 |
30 Mar 2022 | 167.50 | 163.00 | 160.00 | 167.50 | 167.50 | 2,210 |
29 Mar 2022 | 167.50 | 174.00 | 160.00 | 167.50 | 167.50 | 19,836 |
28 Mar 2022 | 165.00 | 165.15 | 160.00 | 165.00 | 165.00 | 175,300 |
25 Mar 2022 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,654 |
24 Mar 2022 | 167.50 | 167.50 | 160.00 | 165.00 | 165.00 | 24,400 |
23 Mar 2022 | 167.50 | 162.00 | 160.00 | 167.50 | 167.50 | 17,424 |
22 Mar 2022 | 167.50 | 167.00 | 163.00 | 167.50 | 167.50 | 5,100 |
21 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
18 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
17 Mar 2022 | 167.50 | 173.00 | 163.00 | 167.50 | 167.50 | 10,000 |
16 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
15 Mar 2022 | 175.00 | 174.75 | 162.00 | 167.50 | 167.50 | 4,271 |
14 Mar 2022 | 175.00 | 176.80 | 170.00 | 175.00 | 175.00 | 6,218 |
11 Mar 2022 | 175.00 | 172.50 | 170.10 | 175.00 | 175.00 | 7,166 |
10 Mar 2022 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | 5,000 |
09 Mar 2022 | 175.00 | 170.10 | 170.00 | 175.00 | 175.00 | 4,631 |
08 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
07 Mar 2022 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | 8,196 |
04 Mar 2022 | 175.00 | 172.00 | 172.00 | 175.00 | 175.00 | 4,387 |
03 Mar 2022 | 175.00 | 180.00 | 178.20 | 175.00 | 175.00 | 2,005 |
02 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
01 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
28 Feb 2022 | 175.00 | 180.00 | 177.00 | 175.00 | 175.00 | 7,795 |
25 Feb 2022 | 190.00 | 200.00 | 160.00 | 175.00 | 175.00 | 111,554 |
24 Feb 2022 | 195.00 | 195.00 | 180.00 | 190.00 | 190.00 | 11,699 |
23 Feb 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
22 Feb 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
21 Feb 2022 | 215.00 | 217.00 | 198.00 | 205.00 | 205.00 | 8,613 |
18 Feb 2022 | 215.00 | 210.00 | 210.00 | 215.00 | 215.00 | 1,500 |
17 Feb 2022 | 220.00 | 211.00 | 211.00 | 215.00 | 215.00 | 1,089 |
16 Feb 2022 | 220.00 | 211.00 | 211.00 | 220.00 | 220.00 | 141 |
15 Feb 2022 | 220.00 | 211.00 | 211.00 | 220.00 | 220.00 | 1,190 |
14 Feb 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
11 Feb 2022 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 14,235 |
10 Feb 2022 | 220.00 | 230.00 | 226.50 | 220.00 | 220.00 | 12,500 |
09 Feb 2022 | 220.00 | 223.95 | 211.00 | 220.00 | 220.00 | 2,782 |
08 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 15,043 |
07 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 2,000 |
04 Feb 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
03 Feb 2022 | 220.00 | 225.00 | 225.00 | 220.00 | 220.00 | 700 |
02 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 1,945 |
01 Feb 2022 | 220.00 | 226.95 | 215.55 | 220.00 | 220.00 | 5,458 |
31 Jan 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
28 Jan 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
27 Jan 2022 | 225.00 | 227.00 | 215.00 | 220.00 | 220.00 | 5,544 |
26 Jan 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
25 Jan 2022 | 225.00 | 211.50 | 210.00 | 225.00 | 225.00 | 4,000 |
24 Jan 2022 | 235.00 | 232.00 | 222.00 | 230.00 | 230.00 | 6,330 |
21 Jan 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
20 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
19 Jan 2022 | 240.00 | 245.00 | 235.00 | 235.00 | 235.00 | 5,287 |
18 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
17 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
14 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
13 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
12 Jan 2022 | 240.00 | 250.00 | 237.00 | 240.00 | 240.00 | 29,686 |
11 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
10 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
07 Jan 2022 | 240.00 | 236.00 | 236.00 | 240.00 | 240.00 | 1,116 |
06 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
05 Jan 2022 | 240.00 | 238.00 | 237.00 | 240.00 | 240.00 | 8,491 |
04 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
31 Dec 2021 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
30 Dec 2021 | 230.00 | 250.00 | 235.00 | 240.00 | 240.00 | 8,562 |
29 Dec 2021 | 225.00 | 229.50 | 227.50 | 230.00 | 230.00 | 1,500 |
24 Dec 2021 | 220.00 | 229.00 | 220.00 | 225.00 | 225.00 | 20,684 |
23 Dec 2021 | 217.50 | 223.00 | 212.00 | 220.00 | 220.00 | 2,759 |
22 Dec 2021 | 217.50 | 228.00 | 228.00 | 217.50 | 217.50 | 2,500 |
21 Dec 2021 | 215.00 | 230.00 | 207.00 | 217.50 | 217.50 | 41,336 |
20 Dec 2021 | 220.00 | 225.64 | 200.00 | 210.00 | 210.00 | 15,009 |
17 Dec 2021 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 28,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |