Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
12 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 1 |
11 Aug 2022 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | 1 |
10 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
09 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
08 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
05 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
04 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
03 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
02 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 154 |
01 Aug 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | - |
29 Jul 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | 14 |
28 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | - |
27 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | 23 |
26 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
25 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
22 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
21 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
20 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
19 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
18 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 2 |
15 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | - |
14 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 1 |
13 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
12 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | 294 |
11 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
08 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
07 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | 5 |
06 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
05 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
04 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
01 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
30 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
29 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
28 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
27 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
24 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 74 |
23 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
22 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | 1 |
21 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
20 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
17 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
15 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
14 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
13 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
10 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | 199 |
09 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
08 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
07 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
06 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
03 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
02 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | 71 |
01 Jun 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
31 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
30 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
27 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | 35 |
26 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
25 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
24 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
23 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
20 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
19 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | 1 |
18 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
17 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
16 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
13 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
12 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
11 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
10 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
09 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | 1 |
06 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
05 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
04 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
03 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
02 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
29 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
28 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
27 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
26 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
25 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | 1 |
22 Apr 2022 | 345.79 | 345.79 | 345.79 | 345.79 | 345.79 | - |
20 Apr 2022 | 345.79 | 345.79 | 345.79 | 345.79 | 345.79 | - |
19 Apr 2022 | 344.01 | 345.79 | 344.01 | 345.79 | 345.79 | 49 |
18 Apr 2022 | 340.43 | 340.43 | 336.10 | 336.10 | 336.10 | 50 |
14 Apr 2022 | 341.54 | 341.54 | 341.54 | 341.54 | 341.54 | 4 |
13 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
12 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
11 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 258 |
08 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
07 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
06 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
05 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
04 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | 1 |
01 Apr 2022 | 379.96 | 379.96 | 379.96 | 379.96 | 379.96 | - |
31 Mar 2022 | 379.96 | 379.96 | 379.96 | 379.96 | 379.96 | 1 |
30 Mar 2022 | 384.18 | 384.18 | 384.18 | 384.18 | 384.18 | 22 |
29 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
28 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
25 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
24 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |