|
Closing price on 5/26/2022
|
|
| Open |
152.00 |
| High |
154.90 |
| Low |
148.50 |
| Volume |
124,000 |
| Split-adjusted Price |
127.67 |
|
|
L14 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-2.80 / -1.84%
|
152.00
|
154.90
|
148.50
|
149.00
|
150.97
|
127.67
|
124,000
|
|
|
5/25/2022
|
+9.80 / +6.90%
|
150.00
|
152.00
|
143.00
|
151.80
|
148.15
|
130.07
|
138,900
|
|
|
5/24/2022
|
+7.90 / +5.89%
|
135.00
|
142.00
|
126.10
|
142.00
|
134.06
|
121.67
|
123,500
|
|
|
5/23/2022
|
-14.90 / -10.00%
|
150.00
|
153.00
|
134.10
|
134.10
|
140.49
|
114.90
|
156,700
|
|
|
5/20/2022
|
+3.00 / +2.05%
|
146.00
|
156.50
|
146.00
|
149.00
|
150.87
|
127.67
|
143,500
|
|
|
5/19/2022
|
-2.00 / -1.35%
|
148.00
|
148.00
|
135.50
|
146.00
|
141.90
|
125.10
|
105,600
|
|
|
5/18/2022
|
+7.20 / +5.11%
|
149.00
|
154.00
|
145.00
|
148.00
|
148.64
|
126.82
|
241,400
|
|
|
5/17/2022
|
+12.80 / +10.00%
|
115.20
|
140.80
|
115.20
|
140.80
|
134.37
|
120.65
|
100,700
|
|
|
5/16/2022
|
+3.00 / +2.40%
|
125.00
|
134.90
|
123.10
|
128.00
|
130.12
|
109.68
|
203,300
|
|
|
5/13/2022
|
-13.80 / -9.94%
|
140.00
|
152.00
|
125.00
|
125.00
|
129.73
|
107.11
|
232,900
|
|
|
5/12/2022
|
-15.40 / -9.99%
|
155.10
|
164.00
|
138.80
|
138.80
|
152.09
|
118.93
|
175,200
|
|
|
5/11/2022
|
+14.00 / +9.99%
|
127.00
|
154.20
|
127.00
|
154.20
|
149.82
|
132.13
|
142,400
|
|
|
5/10/2022
|
+1.90 / +1.37%
|
124.50
|
144.00
|
124.50
|
140.20
|
132.06
|
120.13
|
207,100
|
|
|
5/9/2022
|
-15.30 / -9.96%
|
153.60
|
153.60
|
138.30
|
138.30
|
140.80
|
118.50
|
208,100
|
|
|
5/6/2022
|
-17.00 / -9.96%
|
170.00
|
170.00
|
153.60
|
153.60
|
157.30
|
131.61
|
188,900
|
|
|
5/5/2022
|
-12.10 / -6.62%
|
182.70
|
189.00
|
164.50
|
170.60
|
173.05
|
146.18
|
142,400
|
|
|
5/4/2022
|
-20.30 / -10.00%
|
203.00
|
204.00
|
182.70
|
182.70
|
190.92
|
156.55
|
154,100
|
|
|
4/29/2022
|
+4.20 / +2.11%
|
197.80
|
210.00
|
187.00
|
203.00
|
195.57
|
173.94
|
162,800
|
|
|
4/28/2022
|
-13.20 / -6.23%
|
212.00
|
214.90
|
198.80
|
198.80
|
206.94
|
170.34
|
115,400
|
|
|
4/27/2022
|
+15.00 / +7.61%
|
210.00
|
216.00
|
185.00
|
212.00
|
201.48
|
181.65
|
109,000
|
|
|
4/26/2022
|
+17.60 / +9.81%
|
161.50
|
197.30
|
161.50
|
197.00
|
166.76
|
168.80
|
353,600
|
|
|
4/25/2022
|
-19.90 / -9.98%
|
199.00
|
219.00
|
179.40
|
179.40
|
181.99
|
153.72
|
207,700
|
|
|
4/22/2022
|
-22.10 / -9.98%
|
200.00
|
215.00
|
199.30
|
199.30
|
202.82
|
170.77
|
165,000
|
|
|
4/21/2022
|
-24.60 / -10.00%
|
245.00
|
250.00
|
221.40
|
221.40
|
222.71
|
189.71
|
172,000
|
|
|
4/20/2022
|
-2.00 / -0.81%
|
248.00
|
260.00
|
240.10
|
246.00
|
248.37
|
210.79
|
48,900
|
|
|
4/19/2022
|
+4.00 / +1.64%
|
254.00
|
258.00
|
244.00
|
248.00
|
250.68
|
212.50
|
61,100
|
|
|
4/18/2022
|
-3.00 / -1.21%
|
247.00
|
248.00
|
223.00
|
244.00
|
235.42
|
209.07
|
125,600
|
|
|
4/15/2022
|
-27.00 / -9.85%
|
274.00
|
274.00
|
247.00
|
247.00
|
258.65
|
211.64
|
63,500
|
|
|
4/14/2022
|
-7.00 / -2.49%
|
290.00
|
297.00
|
272.60
|
274.00
|
282.47
|
234.78
|
60,700
|
|
|
4/13/2022
|
+1.00 / +0.36%
|
280.00
|
288.40
|
254.00
|
281.00
|
270.63
|
240.78
|
105,200
|
|
|