Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 700 |
Aug 16, 2022 | 318.10 | 334.47 | 318.10 | 334.47 | 334.47 | 900 |
Aug 15, 2022 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | - |
Aug 12, 2022 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | 100 |
Aug 11, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | - |
Aug 10, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
Aug 09, 2022 | 339.17 | 339.17 | 339.17 | 339.17 | 339.17 | 100 |
Aug 08, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Aug 05, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Aug 04, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Aug 03, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Aug 02, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 29, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 28, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 27, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 26, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 25, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 22, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 21, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 20, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 19, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 18, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 15, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 14, 2022 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - |
Jul 13, 2022 | 335.38 | 345.62 | 335.38 | 345.62 | 345.62 | 600 |
Jul 12, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 300 |
Jul 11, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jul 08, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jul 07, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jul 06, 2022 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 600 |
Jul 05, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
Jul 04, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
Jun 30, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
Jun 29, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
Jun 28, 2022 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | 200 |
Jun 27, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jun 24, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jun 23, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jun 22, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jun 21, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
Jun 20, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
Jun 17, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
Jun 16, 2022 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | - |
Jun 15, 2022 | 344.43 | 344.43 | 344.43 | 344.43 | 344.43 | - |
Jun 14, 2022 | 344.48 | 344.48 | 344.43 | 344.43 | 344.43 | 300 |
Jun 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
Jun 10, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
Jun 09, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
Jun 08, 2022 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,000 |
Jun 07, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 1,000 |
Jun 06, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 200 |
Jun 03, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
Jun 02, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
Jun 01, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
May 31, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,200 |
May 30, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
May 27, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
May 26, 2022 | 373.00 | 374.00 | 360.00 | 360.00 | 360.00 | 800 |
May 25, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
May 24, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 100 |
May 20, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
May 19, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
May 18, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
May 17, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
May 16, 2022 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 300 |
May 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 600 |
May 12, 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 300 |
May 11, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
May 10, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
May 09, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
May 06, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
May 05, 2022 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 300 |
May 04, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
May 03, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
May 02, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
Apr 29, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
Apr 28, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
Apr 27, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
Apr 26, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 100 |
Apr 25, 2022 | 379.04 | 379.04 | 379.04 | 379.04 | 379.04 | - |
Apr 22, 2022 | 372.00 | 379.04 | 372.00 | 379.04 | 379.04 | 300 |
Apr 21, 2022 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | 100 |
Apr 20, 2022 | 404.00 | 404.00 | 402.99 | 402.99 | 402.99 | 400 |
Apr 19, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
Apr 18, 2022 | 395.04 | 395.04 | 395.04 | 395.04 | 395.04 | - |
Apr 14, 2022 | 396.96 | 397.00 | 395.04 | 395.04 | 395.04 | 600 |
Apr 13, 2022 | 396.52 | 397.00 | 396.52 | 397.00 | 397.00 | 500 |
Apr 12, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
Apr 11, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 200 |
Apr 08, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
Apr 07, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
Apr 06, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
Apr 05, 2022 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | 100 |
Apr 04, 2022 | 370.67 | 370.67 | 370.67 | 370.67 | 370.67 | 100 |
Apr 01, 2022 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
Mar 31, 2022 | 387.77 | 388.00 | 370.00 | 388.00 | 388.00 | 1,200 |
Mar 30, 2022 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
Mar 29, 2022 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 300 |
Mar 28, 2022 | 395.11 | 420.00 | 395.11 | 400.00 | 400.00 | 1,900 |
Mar 25, 2022 | 400.00 | 404.99 | 393.00 | 403.97 | 403.97 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |