Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 533.86 | 533.86 | 519.46 | 524.78 | 524.78 | 400 |
May 19, 2022 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
May 18, 2022 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 100 |
May 17, 2022 | 534.60 | 543.26 | 534.60 | 543.26 | 543.26 | 300 |
May 16, 2022 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
May 13, 2022 | 515.53 | 517.57 | 515.53 | 517.57 | 517.57 | 270 |
May 12, 2022 | 503.04 | 503.04 | 503.04 | 503.04 | 503.04 | 110 |
May 11, 2022 | 512.57 | 518.65 | 510.84 | 510.84 | 510.84 | 500 |
May 10, 2022 | 515.96 | 515.96 | 511.66 | 511.66 | 511.66 | 200 |
May 09, 2022 | 519.59 | 519.59 | 514.16 | 514.16 | 514.16 | 704 |
May 06, 2022 | 528.79 | 528.79 | 528.79 | 528.79 | 528.79 | - |
May 05, 2022 | 530.52 | 530.52 | 528.79 | 528.79 | 528.79 | 400 |
May 04, 2022 | 546.00 | 551.64 | 546.00 | 551.64 | 551.64 | 221 |
May 03, 2022 | 525.36 | 534.22 | 525.36 | 534.22 | 534.22 | 300 |
May 02, 2022 | 510.55 | 510.55 | 510.55 | 510.55 | 510.55 | 106 |
Apr 29, 2022 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | - |
Apr 28, 2022 | 534.09 | 534.99 | 533.21 | 534.50 | 534.50 | 4,100 |
Apr 27, 2022 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
Apr 26, 2022 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
Apr 25, 2022 | 532.44 | 535.00 | 532.44 | 535.00 | 535.00 | 200 |
Apr 22, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | - |
Apr 21, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | - |
Apr 20, 2022 | 561.14 | 561.14 | 561.14 | 561.14 | 561.14 | 100 |
Apr 19, 2022 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
Apr 18, 2022 | 557.18 | 557.18 | 557.18 | 557.18 | 557.18 | 100 |
Apr 14, 2022 | 553.09 | 553.09 | 553.09 | 553.09 | 553.09 | - |
Apr 13, 2022 | 553.09 | 553.09 | 553.09 | 553.09 | 553.09 | 100 |
Apr 12, 2022 | 544.11 | 544.11 | 542.08 | 542.08 | 542.08 | 200 |
Apr 11, 2022 | 548.71 | 548.71 | 545.04 | 545.04 | 545.04 | 200 |
Apr 08, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Apr 07, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Apr 06, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Apr 05, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Apr 04, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Apr 01, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Mar 31, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
Mar 30, 2022 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | 200 |
Mar 29, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 28, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 25, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 24, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 23, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 22, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 100 |
Mar 21, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 18, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 17, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 16, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
Mar 15, 2022 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 108 |
Mar 14, 2022 | 469.06 | 469.06 | 465.00 | 465.00 | 465.00 | 365 |
Mar 11, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
Mar 10, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | - |
Mar 09, 2022 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 214 |
Mar 08, 2022 | 449.22 | 452.00 | 447.31 | 452.00 | 452.00 | 4,500 |
Mar 07, 2022 | 452.69 | 452.79 | 447.75 | 451.00 | 451.00 | 12,860 |
Mar 04, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
Mar 03, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
Mar 02, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
Mar 01, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
Feb 28, 2022 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
Feb 25, 2022 | 487.88 | 489.91 | 487.88 | 489.91 | 489.91 | 200 |
Feb 24, 2022 | 475.23 | 479.45 | 475.23 | 479.45 | 479.45 | 290 |
Feb 23, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 22, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 18, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 17, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 16, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 15, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 14, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 11, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 10, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 09, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 08, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 07, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 04, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 03, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 02, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Feb 01, 2022 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
Jan 31, 2022 | 480.00 | 482.70 | 480.00 | 482.70 | 482.70 | 1,200 |
Jan 28, 2022 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | - |
Jan 27, 2022 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 165 |
Jan 26, 2022 | 470.66 | 471.32 | 470.66 | 471.32 | 471.32 | 200 |
Jan 25, 2022 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
Jan 24, 2022 | 477.03 | 477.03 | 477.03 | 477.03 | 477.03 | - |
Jan 21, 2022 | 490.95 | 490.95 | 477.03 | 477.03 | 477.03 | 700 |
Jan 20, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
Jan 19, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
Jan 18, 2022 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
Jan 17, 2022 | 504.79 | 504.79 | 504.79 | 504.79 | 504.79 | - |
Jan 14, 2022 | 507.00 | 507.00 | 504.14 | 504.79 | 504.79 | 572 |
Jan 13, 2022 | 509.51 | 509.51 | 509.51 | 509.51 | 509.51 | - |
Jan 12, 2022 | 509.51 | 509.51 | 509.51 | 509.51 | 509.51 | 100 |
Jan 11, 2022 | 494.00 | 504.79 | 494.00 | 504.79 | 504.79 | 433 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |