Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
05 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
04 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 200 |
03 Aug 2022 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 100 |
02 Aug 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
01 Aug 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
29 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
28 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
27 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 300 |
26 Jul 2022 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 700 |
25 Jul 2022 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
22 Jul 2022 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 200 |
21 Jul 2022 | 170.12 | 174.99 | 170.12 | 174.99 | 174.99 | 300 |
20 Jul 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
19 Jul 2022 | 161.54 | 161.54 | 161.25 | 161.25 | 161.25 | 100 |
18 Jul 2022 | 155.36 | 161.54 | 155.36 | 161.54 | 161.54 | 100 |
15 Jul 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
14 Jul 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
13 Jul 2022 | 158.30 | 161.54 | 158.30 | 161.50 | 161.50 | 300 |
12 Jul 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
11 Jul 2022 | 169.00 | 169.00 | 167.50 | 167.50 | 167.50 | 700 |
08 Jul 2022 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
07 Jul 2022 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 100 |
06 Jul 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
05 Jul 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 200 |
01 Jul 2022 | 169.00 | 169.27 | 169.00 | 169.27 | 169.27 | 300 |
30 Jun 2022 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | - |
29 Jun 2022 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 300 |
29 Jun 2022 | 0.863 Dividend | |||||
28 Jun 2022 | 178.07 | 178.07 | 178.07 | 178.07 | 177.21 | - |
27 Jun 2022 | 178.06 | 178.07 | 178.06 | 178.07 | 177.21 | 100 |
24 Jun 2022 | 163.78 | 163.78 | 163.78 | 163.78 | 162.99 | 100 |
23 Jun 2022 | 160.65 | 160.65 | 160.65 | 160.65 | 159.87 | - |
22 Jun 2022 | 160.65 | 160.65 | 160.65 | 160.65 | 159.87 | 1,100 |
21 Jun 2022 | 159.51 | 160.00 | 159.51 | 160.00 | 159.22 | 4,000 |
17 Jun 2022 | 153.50 | 153.50 | 152.35 | 152.35 | 151.61 | 200 |
16 Jun 2022 | 152.75 | 152.75 | 152.75 | 152.75 | 152.01 | - |
15 Jun 2022 | 152.75 | 152.75 | 152.75 | 152.75 | 152.01 | 100 |
14 Jun 2022 | 155.56 | 155.56 | 155.56 | 155.56 | 154.81 | - |
13 Jun 2022 | 155.56 | 155.56 | 155.56 | 155.56 | 154.81 | 100 |
10 Jun 2022 | 168.56 | 168.56 | 168.56 | 168.56 | 167.74 | 100 |
09 Jun 2022 | 170.34 | 170.34 | 170.34 | 170.34 | 169.51 | - |
08 Jun 2022 | 170.34 | 170.34 | 170.34 | 170.34 | 169.51 | - |
07 Jun 2022 | 170.34 | 170.34 | 170.34 | 170.34 | 169.51 | 100 |
06 Jun 2022 | 170.53 | 173.49 | 170.53 | 173.49 | 172.65 | 100 |
03 Jun 2022 | 174.75 | 174.75 | 174.75 | 174.75 | 173.90 | 100 |
02 Jun 2022 | 175.04 | 176.84 | 174.50 | 174.50 | 173.65 | 300 |
01 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 174.65 | - |
31 May 2022 | 176.78 | 176.78 | 175.42 | 175.50 | 174.65 | 100 |
27 May 2022 | 174.39 | 175.73 | 174.39 | 175.73 | 174.88 | 200 |
26 May 2022 | 176.18 | 176.88 | 173.25 | 173.25 | 172.41 | 800 |
25 May 2022 | 175.25 | 176.50 | 175.25 | 176.50 | 175.64 | 100 |
24 May 2022 | 171.06 | 171.06 | 171.06 | 171.06 | 170.23 | 100 |
23 May 2022 | 171.06 | 171.06 | 171.06 | 171.06 | 170.23 | - |
20 May 2022 | 171.06 | 171.06 | 171.06 | 171.06 | 170.23 | 300 |
19 May 2022 | 171.53 | 171.53 | 171.53 | 171.53 | 170.70 | - |
18 May 2022 | 171.53 | 171.53 | 171.53 | 171.53 | 170.70 | - |
17 May 2022 | 171.53 | 171.53 | 171.53 | 171.53 | 170.70 | - |
16 May 2022 | 171.53 | 171.53 | 171.53 | 171.53 | 170.70 | - |
13 May 2022 | 171.53 | 171.53 | 171.53 | 171.53 | 170.70 | 100 |
12 May 2022 | 166.75 | 166.75 | 166.75 | 166.75 | 165.94 | 100 |
11 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | 100 |
10 May 2022 | 175.57 | 177.65 | 173.00 | 173.00 | 172.16 | 400 |
09 May 2022 | 179.00 | 180.16 | 175.00 | 175.00 | 174.15 | 300 |
06 May 2022 | 182.25 | 182.25 | 182.25 | 182.25 | 181.37 | 100 |
05 May 2022 | 178.25 | 178.25 | 178.25 | 178.25 | 177.39 | - |
04 May 2022 | 178.25 | 178.25 | 178.25 | 178.25 | 177.39 | - |
03 May 2022 | 178.25 | 178.25 | 178.25 | 178.25 | 177.39 | 100 |
02 May 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 178.13 | 100 |
29 Apr 2022 | 178.25 | 178.25 | 178.25 | 178.25 | 177.39 | - |
28 Apr 2022 | 178.75 | 178.75 | 178.25 | 178.25 | 177.39 | 200 |
27 Apr 2022 | 176.50 | 178.25 | 174.00 | 178.05 | 177.19 | 1,300 |
26 Apr 2022 | 198.50 | 198.50 | 195.20 | 195.20 | 194.25 | 900 |
25 Apr 2022 | 199.50 | 199.50 | 199.50 | 199.50 | 198.53 | - |
22 Apr 2022 | 199.50 | 199.50 | 199.50 | 199.50 | 198.53 | - |
21 Apr 2022 | 199.50 | 199.50 | 199.50 | 199.50 | 198.53 | 100 |
20 Apr 2022 | 196.90 | 196.90 | 196.90 | 196.90 | 195.95 | 200 |
19 Apr 2022 | 196.00 | 196.00 | 193.25 | 195.80 | 194.85 | 100 |
18 Apr 2022 | 202.54 | 202.54 | 201.49 | 201.49 | 200.51 | 100 |
14 Apr 2022 | 204.00 | 204.00 | 201.76 | 201.76 | 200.78 | 100 |
13 Apr 2022 | 200.00 | 204.00 | 200.00 | 204.00 | 203.01 | 100 |
12 Apr 2022 | 197.01 | 197.01 | 197.01 | 197.01 | 196.06 | 100 |
11 Apr 2022 | 216.34 | 216.34 | 215.20 | 215.20 | 214.16 | 100 |
08 Apr 2022 | 217.50 | 217.50 | 217.50 | 217.50 | 216.45 | - |
07 Apr 2022 | 217.50 | 217.50 | 217.50 | 217.50 | 216.45 | 100 |
06 Apr 2022 | 223.69 | 223.69 | 216.00 | 216.00 | 214.95 | 100 |
05 Apr 2022 | 228.80 | 228.80 | 225.60 | 225.60 | 224.51 | 100 |
04 Apr 2022 | 227.75 | 227.75 | 225.50 | 225.50 | 224.41 | 100 |
01 Apr 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 222.91 | 100 |
31 Mar 2022 | 228.75 | 228.75 | 228.75 | 228.75 | 227.64 | 100 |
30 Mar 2022 | 232.88 | 232.88 | 232.88 | 232.88 | 231.75 | - |
29 Mar 2022 | 232.88 | 232.88 | 232.88 | 232.88 | 231.75 | 100 |
28 Mar 2022 | 229.50 | 229.50 | 229.50 | 229.50 | 228.39 | 1,300 |
25 Mar 2022 | 231.00 | 231.00 | 231.00 | 231.00 | 229.88 | - |
24 Mar 2022 | 231.00 | 231.00 | 231.00 | 231.00 | 229.88 | 700 |
23 Mar 2022 | 231.00 | 231.00 | 231.00 | 231.00 | 229.88 | 100 |
22 Mar 2022 | 230.25 | 230.99 | 230.25 | 230.99 | 229.87 | 100 |
21 Mar 2022 | 233.50 | 233.50 | 233.50 | 233.50 | 232.37 | - |
18 Mar 2022 | 233.50 | 233.50 | 233.50 | 233.50 | 232.37 | 300 |
17 Mar 2022 | 230.00 | 231.57 | 230.00 | 231.57 | 230.45 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |