Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 190.50 | 192.90 | 192.90 | 192.90 | 192.90 | 69 |
16 May 2022 | 190.50 | 192.86 | 190.24 | 192.86 | 192.86 | 69 |
13 May 2022 | 187.00 | 187.00 | 186.22 | 186.22 | 186.22 | 11 |
12 May 2022 | 178.52 | 186.30 | 178.52 | 186.06 | 186.06 | 14 |
11 May 2022 | 188.52 | 188.52 | 180.78 | 180.78 | 180.78 | 6 |
10 May 2022 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | - |
09 May 2022 | 192.34 | 192.34 | 187.06 | 187.06 | 187.06 | 30 |
06 May 2022 | 197.52 | 197.52 | 195.82 | 195.82 | 195.82 | 7 |
05 May 2022 | 209.75 | 209.75 | 199.96 | 199.96 | 199.96 | 83 |
04 May 2022 | 203.60 | 203.60 | 196.76 | 196.76 | 196.76 | 66 |
03 May 2022 | 200.95 | 200.95 | 199.66 | 199.66 | 199.66 | 13 |
02 May 2022 | 192.68 | 192.68 | 192.22 | 192.22 | 192.22 | 100 |
29 Apr 2022 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
28 Apr 2022 | 196.08 | 196.64 | 188.20 | 195.36 | 195.36 | 165 |
27 Apr 2022 | 166.02 | 169.82 | 163.42 | 163.42 | 163.42 | 43 |
26 Apr 2022 | 173.56 | 174.22 | 173.56 | 174.22 | 174.22 | 30 |
25 Apr 2022 | 170.38 | 173.36 | 170.38 | 173.36 | 173.36 | 45 |
22 Apr 2022 | 174.24 | 174.62 | 170.70 | 170.70 | 170.70 | 20 |
21 Apr 2022 | 186.00 | 186.00 | 173.86 | 173.86 | 173.86 | 60 |
20 Apr 2022 | 197.00 | 197.00 | 184.48 | 184.48 | 184.48 | 130 |
19 Apr 2022 | 197.00 | 200.00 | 194.50 | 200.00 | 200.00 | 12 |
14 Apr 2022 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
13 Apr 2022 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
12 Apr 2022 | 197.52 | 201.35 | 197.52 | 197.86 | 197.86 | 6 |
11 Apr 2022 | 203.00 | 203.00 | 200.65 | 200.65 | 200.65 | 6 |
08 Apr 2022 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
07 Apr 2022 | 203.40 | 207.40 | 203.40 | 203.75 | 203.75 | 193 |
06 Apr 2022 | 212.15 | 213.00 | 207.05 | 207.05 | 207.05 | 12 |
05 Apr 2022 | 213.50 | 213.50 | 211.70 | 211.70 | 211.70 | 13 |
04 Apr 2022 | 204.50 | 213.45 | 204.50 | 213.45 | 213.45 | 148 |
01 Apr 2022 | 201.75 | 203.95 | 201.75 | 203.20 | 203.20 | 18 |
31 Mar 2022 | 205.50 | 206.00 | 202.80 | 202.90 | 202.90 | 11 |
30 Mar 2022 | 207.05 | 207.05 | 204.70 | 206.75 | 206.75 | 56 |
29 Mar 2022 | 203.30 | 207.70 | 203.30 | 207.25 | 207.25 | 33 |
28 Mar 2022 | 202.05 | 202.05 | 201.75 | 202.05 | 202.05 | 918 |
25 Mar 2022 | 198.86 | 201.55 | 198.68 | 200.70 | 200.70 | 19 |
24 Mar 2022 | 196.10 | 198.00 | 196.10 | 198.00 | 198.00 | 110 |
23 Mar 2022 | 197.96 | 197.96 | 193.86 | 193.86 | 193.86 | 55 |
22 Mar 2022 | 192.02 | 197.96 | 192.02 | 197.96 | 197.96 | 22 |
21 Mar 2022 | 194.62 | 195.98 | 191.20 | 191.50 | 191.50 | 38 |
18 Mar 2022 | 186.52 | 192.30 | 186.38 | 192.30 | 192.30 | 89 |
17 Mar 2022 | 184.34 | 187.40 | 184.34 | 187.40 | 187.40 | 8 |
16 Mar 2022 | 176.02 | 185.96 | 176.02 | 185.96 | 185.96 | 37 |
15 Mar 2022 | 171.02 | 171.44 | 171.02 | 171.44 | 171.44 | 14 |
14 Mar 2022 | 172.66 | 172.66 | 170.26 | 172.28 | 172.28 | 52 |
11 Mar 2022 | 176.66 | 176.66 | 174.72 | 175.00 | 175.00 | 6 |
10 Mar 2022 | 178.38 | 178.38 | 174.44 | 174.44 | 174.44 | 3 |
09 Mar 2022 | 175.84 | 178.80 | 175.84 | 177.80 | 177.80 | 138 |
08 Mar 2022 | 170.52 | 179.22 | 170.52 | 179.22 | 179.22 | 11 |
07 Mar 2022 | 181.02 | 181.48 | 173.68 | 173.68 | 173.68 | 176 |
04 Mar 2022 | 183.02 | 183.52 | 183.02 | 183.52 | 183.52 | 25 |
03 Mar 2022 | 187.36 | 187.88 | 187.36 | 187.88 | 187.88 | 11 |
02 Mar 2022 | 182.88 | 183.28 | 182.88 | 183.28 | 183.28 | 2 |
01 Mar 2022 | 188.70 | 188.70 | 187.20 | 188.24 | 188.24 | 45 |
28 Feb 2022 | 184.08 | 186.86 | 184.08 | 186.86 | 186.86 | 86 |
25 Feb 2022 | 184.34 | 185.90 | 182.36 | 185.80 | 185.80 | 58 |
24 Feb 2022 | 169.02 | 179.50 | 169.02 | 179.50 | 179.50 | 1,126 |
23 Feb 2022 | 180.28 | 180.28 | 177.66 | 177.66 | 177.66 | 321 |
22 Feb 2022 | 173.02 | 179.70 | 173.02 | 177.74 | 177.74 | 60 |
21 Feb 2022 | 183.00 | 183.00 | 169.88 | 171.98 | 171.98 | 318 |
18 Feb 2022 | 184.16 | 184.16 | 182.90 | 182.90 | 182.90 | 100 |
17 Feb 2022 | 188.02 | 189.92 | 182.64 | 182.64 | 182.64 | 241 |
16 Feb 2022 | 194.00 | 194.00 | 188.86 | 189.68 | 189.68 | 136 |
15 Feb 2022 | 193.22 | 196.18 | 193.22 | 195.72 | 195.72 | 72 |
14 Feb 2022 | 192.22 | 193.66 | 191.96 | 193.26 | 193.26 | 129 |
11 Feb 2022 | 198.10 | 201.30 | 193.70 | 193.70 | 193.70 | 81 |
10 Feb 2022 | 204.60 | 204.60 | 199.90 | 199.90 | 199.90 | 131 |
09 Feb 2022 | 193.52 | 203.40 | 193.52 | 203.00 | 203.00 | 1,187 |
08 Feb 2022 | 195.52 | 197.14 | 189.74 | 192.66 | 192.66 | 335 |
07 Feb 2022 | 208.85 | 208.90 | 197.30 | 198.78 | 198.78 | 633 |
04 Feb 2022 | 212.70 | 213.75 | 203.15 | 207.30 | 207.30 | 577 |
03 Feb 2022 | 224.75 | 231.15 | 207.80 | 207.80 | 207.80 | 2,818 |
02 Feb 2022 | 292.00 | 292.00 | 281.75 | 285.40 | 285.40 | 184 |
01 Feb 2022 | 279.00 | 281.55 | 277.65 | 281.55 | 281.55 | 32 |
31 Jan 2022 | 270.65 | 271.95 | 270.40 | 270.40 | 270.40 | 83 |
28 Jan 2022 | 268.00 | 268.00 | 267.70 | 267.70 | 267.70 | 20 |
27 Jan 2022 | 259.75 | 268.10 | 259.75 | 264.90 | 264.90 | 17 |
26 Jan 2022 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
25 Jan 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
24 Jan 2022 | 267.85 | 271.60 | 256.65 | 271.60 | 271.60 | 379 |
21 Jan 2022 | 276.05 | 276.85 | 272.40 | 272.40 | 272.40 | 7 |
20 Jan 2022 | 283.25 | 287.90 | 283.25 | 287.90 | 287.90 | 4 |
19 Jan 2022 | 278.50 | 286.20 | 278.50 | 284.90 | 284.90 | 113 |
18 Jan 2022 | 287.55 | 287.55 | 281.05 | 281.05 | 281.05 | 10 |
17 Jan 2022 | 289.70 | 290.85 | 289.65 | 290.20 | 290.20 | 88 |
14 Jan 2022 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
13 Jan 2022 | 289.25 | 291.35 | 289.25 | 291.35 | 291.35 | 1 |
12 Jan 2022 | 292.60 | 292.60 | 290.10 | 290.10 | 290.10 | 15 |
11 Jan 2022 | 288.90 | 293.00 | 288.90 | 293.00 | 293.00 | 53 |
10 Jan 2022 | 294.00 | 295.50 | 279.70 | 282.35 | 282.35 | 359 |
07 Jan 2022 | 294.85 | 295.25 | 292.45 | 295.25 | 295.25 | 36 |
06 Jan 2022 | 285.55 | 298.30 | 285.55 | 298.30 | 298.30 | 76 |
05 Jan 2022 | 295.40 | 295.40 | 292.35 | 293.15 | 293.15 | 19 |
04 Jan 2022 | 300.10 | 300.10 | 297.10 | 297.10 | 297.10 | 5 |
03 Jan 2022 | 300.45 | 300.45 | 298.05 | 300.35 | 300.35 | 14 |
30 Dec 2021 | 302.15 | 304.30 | 302.15 | 304.30 | 304.30 | - |
29 Dec 2021 | 308.15 | 308.15 | 307.40 | 307.40 | 307.40 | 100 |
28 Dec 2021 | 304.25 | 307.60 | 304.25 | 307.60 | 307.60 | 157 |
27 Dec 2021 | 296.15 | 305.75 | 296.15 | 305.55 | 305.55 | 46 |
23 Dec 2021 | 291.30 | 292.05 | 291.30 | 292.05 | 292.05 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |