Closing price on 2/11/2022
|
|
Open |
373.00 |
High |
380.00 |
Low |
340.00 |
Volume |
95,800 |
Split-adjusted Price |
295.70 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2022
|
-27.20 / -7.31%
|
373.00
|
380.00
|
340.00
|
345.10
|
356.00
|
295.70
|
95,800
|
|
2/10/2022
|
+33.80 / +9.99%
|
370.00
|
372.30
|
360.00
|
372.30
|
368.69
|
319.01
|
97,500
|
|
2/9/2022
|
+30.70 / +9.97%
|
280.00
|
338.50
|
280.00
|
338.50
|
302.79
|
290.05
|
130,300
|
|
2/8/2022
|
-34.20 / -10.00%
|
342.00
|
342.00
|
307.80
|
307.80
|
310.84
|
263.74
|
160,500
|
|
2/7/2022
|
-38.00 / -10.00%
|
397.00
|
417.00
|
342.00
|
342.00
|
370.33
|
293.05
|
86,700
|
|
1/28/2022
|
0.00 / 0.00%
|
345.10
|
380.00
|
345.10
|
380.00
|
362.36
|
325.61
|
120,500
|
|
1/27/2022
|
-25.80 / -6.36%
|
405.80
|
406.50
|
366.00
|
380.00
|
385.03
|
325.61
|
93,600
|
|
1/26/2022
|
+12.00 / +3.05%
|
430.00
|
430.00
|
393.80
|
405.80
|
418.31
|
347.71
|
110,200
|
|
1/25/2022
|
+35.80 / +10.00%
|
350.00
|
393.80
|
323.00
|
393.80
|
372.58
|
337.43
|
253,300
|
|
1/24/2022
|
-26.40 / -6.87%
|
422.80
|
422.80
|
356.00
|
358.00
|
398.66
|
306.76
|
258,200
|
|
1/21/2022
|
+34.90 / +9.99%
|
384.40
|
384.40
|
384.40
|
384.40
|
384.40
|
329.38
|
9,600
|
|
1/20/2022
|
+31.70 / +9.97%
|
286.10
|
349.50
|
286.10
|
349.50
|
317.86
|
299.47
|
194,700
|
|
1/19/2022
|
-35.30 / -10.00%
|
317.80
|
317.80
|
317.80
|
317.80
|
317.80
|
272.31
|
40,800
|
|
1/18/2022
|
-39.20 / -9.99%
|
375.00
|
390.00
|
353.10
|
353.10
|
358.71
|
302.56
|
133,900
|
|
1/17/2022
|
-43.30 / -9.94%
|
479.00
|
479.00
|
392.30
|
392.30
|
435.93
|
336.15
|
236,300
|
|
1/14/2022
|
+39.60 / +10.00%
|
370.00
|
435.60
|
356.40
|
435.60
|
400.33
|
373.25
|
282,800
|
|
1/13/2022
|
-44.00 / -10.00%
|
440.00
|
484.00
|
396.00
|
396.00
|
439.05
|
339.32
|
262,730
|
|
1/12/2022
|
+25.30 / +6.10%
|
420.00
|
456.10
|
373.50
|
440.00
|
437.00
|
377.02
|
360,800
|
|
1/11/2022
|
+37.70 / +10.00%
|
377.00
|
414.70
|
377.00
|
414.70
|
412.59
|
355.34
|
144,200
|
|
1/10/2022
|
+5.80 / +1.56%
|
408.30
|
408.30
|
369.90
|
377.00
|
403.53
|
323.04
|
365,600
|
|
1/7/2022
|
+33.70 / +9.99%
|
371.20
|
371.20
|
350.00
|
371.20
|
371.02
|
318.07
|
81,200
|
|
1/6/2022
|
+30.60 / +9.97%
|
328.00
|
337.50
|
328.00
|
337.50
|
337.37
|
289.19
|
55,600
|
|
1/5/2022
|
+27.90 / +10.00%
|
285.00
|
306.90
|
285.00
|
306.90
|
303.18
|
262.97
|
168,700
|
|
1/4/2022
|
+19.10 / +7.35%
|
270.00
|
279.00
|
260.00
|
279.00
|
268.55
|
239.06
|
284,200
|
|
12/31/2021
|
+10.90 / +4.38%
|
250.50
|
270.00
|
248.10
|
259.90
|
255.46
|
222.70
|
119,600
|
|
12/30/2021
|
-3.00 / -1.19%
|
252.00
|
254.00
|
248.80
|
249.00
|
250.60
|
213.36
|
132,400
|
|
12/29/2021
|
-6.10 / -2.36%
|
258.10
|
260.00
|
251.50
|
252.00
|
256.07
|
215.93
|
173,100
|
|
12/28/2021
|
-3.90 / -1.49%
|
270.00
|
270.00
|
258.00
|
258.10
|
261.81
|
221.16
|
181,700
|
|
12/27/2021
|
+12.00 / +4.80%
|
260.00
|
263.00
|
250.00
|
262.00
|
254.11
|
224.50
|
186,800
|
|
12/24/2021
|
0.00 / 0.00%
|
249.00
|
267.90
|
240.30
|
250.00
|
252.76
|
214.22
|
155,200
|
|
|