Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
26 May 2022 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
25 May 2022 | 88.12 | 89.24 | 85.10 | 88.34 | 88.34 | 586,297 |
24 May 2022 | 93.25 | 94.56 | 87.94 | 88.41 | 88.41 | 460,098 |
23 May 2022 | 95.34 | 97.94 | 94.10 | 95.30 | 95.30 | 360,230 |
20 May 2022 | 91.61 | 94.66 | 89.56 | 93.84 | 93.84 | 621,105 |
19 May 2022 | 84.28 | 102.35 | 84.96 | 94.44 | 94.44 | 1,003,336 |
18 May 2022 | 90.42 | 92.22 | 85.98 | 86.15 | 86.15 | 318,409 |
17 May 2022 | 86.78 | 92.58 | 86.78 | 89.47 | 89.47 | 479,677 |
16 May 2022 | 84.53 | 86.84 | 82.94 | 85.29 | 85.29 | 906,313 |
13 May 2022 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
12 May 2022 | 87.61 | 87.52 | 81.98 | 87.44 | 87.44 | 710,061 |
11 May 2022 | 85.45 | 90.38 | 86.34 | 90.01 | 90.01 | 470,995 |
10 May 2022 | 81.60 | 85.92 | 79.54 | 84.86 | 84.86 | 825,676 |
09 May 2022 | 89.94 | 91.19 | 77.26 | 81.45 | 81.45 | 1,091,013 |
06 May 2022 | 92.41 | 91.60 | 85.40 | 91.15 | 91.15 | 1,615,626 |
05 May 2022 | 103.22 | 106.00 | 101.00 | 101.47 | 101.47 | 529,540 |
04 May 2022 | 99.28 | 102.20 | 98.18 | 102.06 | 102.06 | 279,592 |
03 May 2022 | 96.36 | 99.24 | 94.66 | 99.13 | 99.13 | 433,787 |
29 Apr 2022 | 94.85 | 98.22 | 93.74 | 94.68 | 94.68 | 342,948 |
28 Apr 2022 | 95.61 | 96.10 | 92.83 | 92.80 | 92.80 | 486,788 |
27 Apr 2022 | 95.52 | 97.82 | 93.94 | 95.26 | 95.26 | 406,911 |
26 Apr 2022 | 103.68 | 104.05 | 94.12 | 94.68 | 94.68 | 757,193 |
25 Apr 2022 | 103.18 | 106.70 | 100.55 | 102.95 | 102.95 | 325,295 |
22 Apr 2022 | 110.75 | 111.55 | 105.80 | 107.28 | 107.28 | 453,485 |
21 Apr 2022 | 108.15 | 113.40 | 107.60 | 112.90 | 112.90 | 241,450 |
20 Apr 2022 | 107.03 | 110.15 | 104.20 | 108.40 | 108.40 | 310,409 |
19 Apr 2022 | 103.47 | 106.87 | 100.25 | 106.45 | 106.45 | 314,989 |
14 Apr 2022 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
13 Apr 2022 | 105.68 | 106.75 | 100.20 | 103.63 | 103.63 | 234,668 |
12 Apr 2022 | 106.15 | 109.35 | 104.15 | 104.40 | 104.40 | 257,429 |
11 Apr 2022 | 114.50 | 115.20 | 106.10 | 106.95 | 106.95 | 322,635 |
08 Apr 2022 | 120.75 | 121.45 | 113.75 | 115.32 | 115.32 | 561,259 |
07 Apr 2022 | 113.82 | 120.60 | 114.43 | 119.03 | 119.03 | 211,035 |
06 Apr 2022 | 115.22 | 116.80 | 113.40 | 114.85 | 114.85 | 564,106 |
05 Apr 2022 | 114.60 | 122.75 | 113.85 | 114.50 | 114.50 | 1,134,431 |
04 Apr 2022 | 104.05 | 113.00 | 103.45 | 111.82 | 111.82 | 1,022,283 |
01 Apr 2022 | 100.20 | 105.60 | 100.35 | 103.03 | 103.03 | 440,758 |
31 Mar 2022 | 101.96 | 102.00 | 98.88 | 100.75 | 100.75 | 282,713 |
30 Mar 2022 | 100.11 | 101.75 | 96.34 | 101.61 | 101.61 | 280,022 |
29 Mar 2022 | 97.31 | 100.70 | 97.66 | 98.69 | 98.69 | 930,629 |
28 Mar 2022 | 95.09 | 98.00 | 92.28 | 96.26 | 96.26 | 602,938 |
25 Mar 2022 | 96.51 | 98.06 | 94.30 | 95.03 | 95.03 | 458,992 |
24 Mar 2022 | 97.10 | 99.36 | 93.80 | 95.85 | 95.85 | 499,126 |
23 Mar 2022 | 99.47 | 102.90 | 95.24 | 96.34 | 96.34 | 565,561 |
22 Mar 2022 | 101.32 | 99.30 | 93.84 | 98.21 | 98.21 | 511,340 |
21 Mar 2022 | 105.43 | 104.45 | 99.22 | 100.69 | 100.69 | 196,212 |
18 Mar 2022 | 103.28 | 106.20 | 102.55 | 105.68 | 105.68 | 412,360 |
17 Mar 2022 | 105.07 | 108.50 | 101.80 | 101.96 | 101.96 | 361,755 |
16 Mar 2022 | 95.36 | 104.25 | 95.78 | 104.40 | 104.40 | 426,640 |
15 Mar 2022 | 97.02 | 98.92 | 93.64 | 94.48 | 94.48 | 418,606 |
14 Mar 2022 | 101.96 | 101.55 | 95.14 | 99.14 | 99.14 | 392,703 |
11 Mar 2022 | 103.63 | 104.60 | 99.58 | 102.85 | 102.85 | 316,556 |
10 Mar 2022 | 110.65 | 110.85 | 104.25 | 104.15 | 104.15 | 338,187 |
09 Mar 2022 | 110.45 | 110.95 | 102.85 | 109.82 | 109.82 | 449,275 |
08 Mar 2022 | 110.30 | 115.60 | 107.05 | 109.47 | 109.47 | 581,399 |
07 Mar 2022 | 110.50 | 116.35 | 108.50 | 112.00 | 112.00 | 423,750 |
04 Mar 2022 | 113.88 | 115.95 | 112.15 | 114.75 | 114.75 | 286,047 |
03 Mar 2022 | 114.35 | 118.05 | 113.65 | 116.00 | 116.00 | 250,686 |
02 Mar 2022 | 115.38 | 117.35 | 112.35 | 113.32 | 113.32 | 374,712 |
01 Mar 2022 | 122.20 | 124.20 | 113.70 | 118.30 | 118.30 | 481,721 |
28 Feb 2022 | 110.60 | 123.90 | 113.00 | 122.10 | 122.10 | 449,957 |
25 Feb 2022 | 109.18 | 113.20 | 107.15 | 111.68 | 111.68 | 453,839 |
24 Feb 2022 | 100.70 | 108.31 | 100.40 | 107.18 | 107.18 | 389,387 |
23 Feb 2022 | 107.53 | 106.45 | 102.20 | 104.60 | 104.60 | 262,650 |
22 Feb 2022 | 97.37 | 109.70 | 101.79 | 107.57 | 107.57 | 364,385 |
21 Feb 2022 | 105.68 | 110.96 | 99.74 | 101.27 | 101.27 | 218,263 |
18 Feb 2022 | 114.15 | 114.65 | 106.05 | 107.53 | 107.53 | 274,680 |
17 Feb 2022 | 121.22 | 121.85 | 112.80 | 114.20 | 114.20 | 345,179 |
16 Feb 2022 | 126.35 | 126.15 | 119.60 | 120.70 | 120.70 | 136,996 |
15 Feb 2022 | 120.60 | 125.95 | 121.60 | 125.03 | 125.03 | 135,457 |
14 Feb 2022 | 120.40 | 121.95 | 117.85 | 121.82 | 121.82 | 287,656 |
11 Feb 2022 | 126.15 | 126.25 | 121.55 | 123.22 | 123.22 | 370,673 |
10 Feb 2022 | 123.43 | 129.60 | 123.55 | 128.70 | 128.70 | 394,474 |
09 Feb 2022 | 118.80 | 123.70 | 117.40 | 121.38 | 121.38 | 596,674 |
08 Feb 2022 | 123.28 | 131.15 | 120.25 | 123.07 | 123.07 | 775,425 |
07 Feb 2022 | 137.43 | 135.76 | 130.20 | 130.65 | 130.65 | 164,645 |
04 Feb 2022 | 142.15 | 144.80 | 134.60 | 137.63 | 137.63 | 333,561 |
03 Feb 2022 | 143.32 | 144.35 | 138.70 | 138.45 | 138.45 | 246,281 |
02 Feb 2022 | 139.23 | 145.60 | 139.95 | 145.52 | 145.52 | 168,532 |
01 Feb 2022 | 140.80 | 141.35 | 133.50 | 136.50 | 136.50 | 125,046 |
31 Jan 2022 | 137.73 | 141.50 | 138.00 | 139.63 | 139.63 | 164,386 |
28 Jan 2022 | 136.95 | 139.70 | 133.45 | 134.85 | 134.85 | 117,401 |
27 Jan 2022 | 132.00 | 137.15 | 130.40 | 137.13 | 137.13 | 78,999 |
26 Jan 2022 | 132.25 | 135.60 | 130.21 | 134.15 | 134.15 | 31,767 |
25 Jan 2022 | 132.10 | 132.15 | 128.15 | 129.73 | 129.73 | 38,982 |
24 Jan 2022 | 132.55 | 132.25 | 128.65 | 130.40 | 130.40 | 41,849 |
21 Jan 2022 | 137.27 | 138.25 | 131.90 | 133.32 | 133.32 | 69,517 |
20 Jan 2022 | 141.93 | 142.20 | 135.30 | 138.75 | 138.75 | 198,411 |
19 Jan 2022 | 138.60 | 142.50 | 134.25 | 141.68 | 141.68 | 381,074 |
18 Jan 2022 | 146.45 | 141.55 | 136.50 | 139.57 | 139.57 | 201,372 |
17 Jan 2022 | 155.27 | 152.15 | 146.20 | 148.05 | 148.05 | 33,724 |
14 Jan 2022 | 150.00 | 155.70 | 148.80 | 154.35 | 154.35 | 94,045 |
13 Jan 2022 | 157.13 | 158.70 | 149.75 | 151.13 | 151.13 | 52,240 |
12 Jan 2022 | 153.73 | 160.35 | 152.60 | 157.88 | 157.88 | 130,376 |
11 Jan 2022 | 154.25 | 157.18 | 150.55 | 151.93 | 151.93 | 123,483 |
10 Jan 2022 | 160.90 | 158.50 | 150.60 | 153.57 | 153.57 | 113,740 |
07 Jan 2022 | 158.75 | 160.35 | 154.45 | 158.05 | 158.05 | 88,858 |
06 Jan 2022 | 163.57 | 163.15 | 157.35 | 158.70 | 158.70 | 78,536 |
05 Jan 2022 | 164.15 | 168.70 | 163.05 | 165.93 | 165.93 | 38,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |