Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 16 |
28 Jun 2022 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
27 Jun 2022 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
24 Jun 2022 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
23 Jun 2022 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
20 Jun 2022 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
17 Jun 2022 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
16 Jun 2022 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
15 Jun 2022 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
14 Jun 2022 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
13 Jun 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
10 Jun 2022 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
09 Jun 2022 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
08 Jun 2022 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
07 Jun 2022 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
06 Jun 2022 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
03 Jun 2022 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
02 Jun 2022 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
01 Jun 2022 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
31 May 2022 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
30 May 2022 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
27 May 2022 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
26 May 2022 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
25 May 2022 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
24 May 2022 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
23 May 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
20 May 2022 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
19 May 2022 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
18 May 2022 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
17 May 2022 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
16 May 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
13 May 2022 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
12 May 2022 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
11 May 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
10 May 2022 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
09 May 2022 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
06 May 2022 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
05 May 2022 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
04 May 2022 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
03 May 2022 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
02 May 2022 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
29 Apr 2022 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
28 Apr 2022 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 16 |
27 Apr 2022 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
26 Apr 2022 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
25 Apr 2022 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
22 Apr 2022 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
21 Apr 2022 | 122.48 | 122.90 | 122.48 | 122.90 | 122.90 | 20 |
20 Apr 2022 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
19 Apr 2022 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
14 Apr 2022 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
13 Apr 2022 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
12 Apr 2022 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
11 Apr 2022 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
08 Apr 2022 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
07 Apr 2022 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
06 Apr 2022 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
05 Apr 2022 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
04 Apr 2022 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | - |
01 Apr 2022 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
31 Mar 2022 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
30 Mar 2022 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
29 Mar 2022 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
28 Mar 2022 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 100 |
25 Mar 2022 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
24 Mar 2022 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
23 Mar 2022 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
22 Mar 2022 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
21 Mar 2022 | 114.00 | 114.62 | 114.00 | 114.62 | 114.62 | 20 |
18 Mar 2022 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
17 Mar 2022 | 115.76 | 116.06 | 115.76 | 116.06 | 116.06 | 6 |
16 Mar 2022 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
15 Mar 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
14 Mar 2022 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
11 Mar 2022 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
10 Mar 2022 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
09 Mar 2022 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
08 Mar 2022 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
07 Mar 2022 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
04 Mar 2022 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
03 Mar 2022 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
02 Mar 2022 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
01 Mar 2022 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
28 Feb 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
25 Feb 2022 | 109.28 | 111.00 | 109.28 | 111.00 | 111.00 | 3 |
24 Feb 2022 | 104.08 | 107.24 | 104.08 | 107.24 | 107.24 | 9 |
23 Feb 2022 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
22 Feb 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 105 |
21 Feb 2022 | 109.06 | 109.06 | 108.54 | 108.54 | 108.54 | 27 |
18 Feb 2022 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
17 Feb 2022 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
16 Feb 2022 | 111.06 | 111.74 | 111.06 | 111.74 | 111.74 | 7 |
15 Feb 2022 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
14 Feb 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 101 |
11 Feb 2022 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
10 Feb 2022 | 112.00 | 112.00 | 109.20 | 109.20 | 109.20 | 55 |
09 Feb 2022 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
08 Feb 2022 | 106.34 | 109.38 | 106.34 | 109.38 | 109.38 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |