Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 80.92 | 83.18 | 79.15 | 81.12 | 81.12 | 8,994,539 |
19 May 2022 | 76.18 | 81.33 | 75.26 | 80.22 | 80.22 | 7,134,841 |
18 May 2022 | 81.80 | 83.33 | 76.70 | 77.04 | 77.04 | 6,029,176 |
17 May 2022 | 79.90 | 82.49 | 79.84 | 81.84 | 81.84 | 11,221,453 |
16 May 2022 | 78.76 | 80.35 | 77.58 | 79.66 | 79.66 | 4,787,693 |
13 May 2022 | 76.80 | 82.78 | 76.80 | 81.80 | 81.80 | 12,164,056 |
12 May 2022 | 71.00 | 79.00 | 70.80 | 78.92 | 78.92 | 9,743,786 |
11 May 2022 | 74.28 | 76.14 | 72.62 | 74.40 | 74.40 | 8,029,408 |
10 May 2022 | 70.54 | 75.64 | 70.35 | 73.80 | 73.80 | 12,954,100 |
09 May 2022 | 71.72 | 74.40 | 69.76 | 70.28 | 70.28 | 12,679,744 |
06 May 2022 | 71.40 | 74.42 | 70.10 | 74.04 | 74.04 | 14,968,912 |
05 May 2022 | 70.10 | 75.60 | 70.10 | 74.98 | 74.98 | 22,584,663 |
04 May 2022 | 70.00 | 75.70 | 65.66 | 70.08 | 70.08 | 48,166,886 |
03 May 2022 | 80.72 | 82.50 | 79.60 | 80.00 | 80.00 | 14,470,024 |
29 Apr 2022 | 80.54 | 82.62 | 78.60 | 81.24 | 81.24 | 11,653,045 |
28 Apr 2022 | 77.34 | 85.06 | 76.30 | 80.54 | 80.54 | 13,431,267 |
27 Apr 2022 | 81.06 | 82.11 | 74.10 | 75.48 | 75.48 | 20,715,919 |
26 Apr 2022 | 87.90 | 89.82 | 80.40 | 80.48 | 80.48 | 9,678,187 |
25 Apr 2022 | 85.14 | 88.12 | 84.04 | 87.68 | 87.68 | 7,030,467 |
22 Apr 2022 | 87.66 | 89.54 | 86.88 | 87.38 | 87.38 | 10,271,619 |
21 Apr 2022 | 88.72 | 90.40 | 86.84 | 89.84 | 89.84 | 8,270,790 |
20 Apr 2022 | 90.38 | 91.20 | 87.28 | 87.68 | 87.68 | 6,714,418 |
19 Apr 2022 | 93.00 | 93.00 | 87.56 | 90.54 | 90.54 | 10,302,739 |
14 Apr 2022 | 91.60 | 92.50 | 88.62 | 92.50 | 92.50 | 6,337,351 |
13 Apr 2022 | 92.08 | 93.30 | 86.78 | 89.46 | 89.46 | 14,009,403 |
12 Apr 2022 | 87.16 | 94.48 | 85.37 | 93.80 | 93.80 | 10,469,793 |
11 Apr 2022 | 91.70 | 91.70 | 86.48 | 87.94 | 87.94 | 6,559,013 |
08 Apr 2022 | 89.80 | 90.60 | 86.92 | 89.72 | 89.72 | 6,595,221 |
07 Apr 2022 | 93.78 | 93.78 | 86.52 | 86.70 | 86.70 | 9,581,295 |
06 Apr 2022 | 95.36 | 96.22 | 88.10 | 89.12 | 89.12 | 23,702,137 |
05 Apr 2022 | 98.00 | 98.73 | 94.20 | 94.68 | 94.68 | 9,597,586 |
04 Apr 2022 | 92.62 | 98.82 | 91.62 | 98.82 | 98.82 | 11,294,571 |
01 Apr 2022 | 90.00 | 92.79 | 88.22 | 91.80 | 91.80 | 6,324,279 |
31 Mar 2022 | 93.20 | 93.20 | 88.22 | 88.74 | 88.74 | 11,970,390 |
30 Mar 2022 | 94.02 | 95.80 | 91.42 | 91.96 | 91.96 | 13,335,034 |
29 Mar 2022 | 90.20 | 95.94 | 87.70 | 95.52 | 95.52 | 11,501,912 |
28 Mar 2022 | 87.28 | 89.58 | 85.84 | 87.04 | 87.04 | 7,852,141 |
25 Mar 2022 | 85.12 | 89.00 | 84.74 | 85.56 | 85.56 | 6,837,845 |
24 Mar 2022 | 94.90 | 94.90 | 85.68 | 86.46 | 86.46 | 10,614,547 |
23 Mar 2022 | 94.74 | 94.74 | 89.84 | 91.22 | 91.22 | 6,848,625 |
22 Mar 2022 | 92.50 | 96.66 | 91.66 | 91.66 | 91.66 | 7,190,906 |
21 Mar 2022 | 95.18 | 98.58 | 92.26 | 92.74 | 92.74 | 9,557,325 |
18 Mar 2022 | 94.00 | 99.92 | 94.00 | 99.16 | 99.16 | 13,961,698 |
17 Mar 2022 | 92.30 | 95.04 | 92.30 | 94.00 | 94.00 | 10,565,278 |
16 Mar 2022 | 87.68 | 95.00 | 87.68 | 92.00 | 92.00 | 11,131,759 |
15 Mar 2022 | 93.00 | 93.00 | 86.18 | 87.38 | 87.38 | 13,420,716 |
14 Mar 2022 | 90.78 | 95.42 | 90.00 | 92.76 | 92.76 | 15,710,623 |
11 Mar 2022 | 90.04 | 93.60 | 85.36 | 90.00 | 90.00 | 25,508,255 |
10 Mar 2022 | 85.00 | 94.42 | 84.19 | 89.28 | 89.28 | 67,592,169 |
09 Mar 2022 | 71.72 | 78.88 | 69.18 | 78.88 | 78.88 | 28,005,971 |
08 Mar 2022 | 67.98 | 69.82 | 65.29 | 69.82 | 69.82 | 22,903,643 |
07 Mar 2022 | 67.00 | 72.16 | 63.32 | 69.58 | 69.58 | 29,694,075 |
04 Mar 2022 | 73.18 | 73.94 | 69.70 | 70.66 | 70.66 | 13,808,157 |
03 Mar 2022 | 81.64 | 81.66 | 73.74 | 74.28 | 74.28 | 39,966,343 |
02 Mar 2022 | 83.92 | 83.98 | 79.66 | 82.38 | 82.38 | 12,966,384 |
01 Mar 2022 | 91.00 | 91.00 | 82.10 | 82.22 | 82.22 | 10,727,013 |
28 Feb 2022 | 82.44 | 89.64 | 82.40 | 89.44 | 89.44 | 9,211,504 |
25 Feb 2022 | 83.00 | 85.51 | 82.16 | 84.82 | 84.82 | 9,146,475 |
24 Feb 2022 | 81.00 | 82.98 | 76.36 | 82.34 | 82.34 | 23,007,715 |
23 Feb 2022 | 91.64 | 91.64 | 83.20 | 83.44 | 83.44 | 16,981,820 |
22 Feb 2022 | 87.38 | 90.81 | 82.28 | 88.50 | 88.50 | 15,105,084 |
21 Feb 2022 | 94.82 | 94.82 | 86.90 | 88.40 | 88.40 | 8,453,156 |
18 Feb 2022 | 93.20 | 95.30 | 90.14 | 90.84 | 90.84 | 8,431,144 |
17 Feb 2022 | 98.42 | 99.22 | 93.78 | 94.00 | 94.00 | 13,950,236 |
16 Feb 2022 | 94.88 | 102.70 | 90.74 | 98.16 | 98.16 | 35,229,754 |
15 Feb 2022 | 91.00 | 95.16 | 90.46 | 94.08 | 94.08 | 15,902,502 |
14 Feb 2022 | 89.56 | 91.68 | 87.42 | 90.00 | 90.00 | 14,477,026 |
11 Feb 2022 | 94.62 | 95.76 | 91.12 | 91.12 | 91.12 | 11,779,644 |
10 Feb 2022 | 95.38 | 98.14 | 93.72 | 95.96 | 95.96 | 11,675,337 |
09 Feb 2022 | 88.00 | 96.67 | 85.06 | 95.74 | 95.74 | 24,994,248 |
08 Feb 2022 | 96.12 | 97.60 | 92.22 | 93.92 | 93.92 | 14,660,036 |
07 Feb 2022 | 99.02 | 100.10 | 95.29 | 95.66 | 95.66 | 13,514,500 |
04 Feb 2022 | 100.00 | 101.25 | 96.02 | 98.62 | 98.62 | 13,290,321 |
03 Feb 2022 | 103.00 | 103.95 | 98.14 | 98.54 | 98.54 | 9,085,130 |
02 Feb 2022 | 105.85 | 107.45 | 102.95 | 103.60 | 103.60 | 9,040,374 |
01 Feb 2022 | 108.70 | 109.11 | 102.80 | 103.60 | 103.60 | 7,392,900 |
31 Jan 2022 | 104.25 | 107.25 | 101.45 | 106.65 | 106.65 | 19,514,070 |
28 Jan 2022 | 103.00 | 103.60 | 100.45 | 103.25 | 103.25 | 8,689,512 |
27 Jan 2022 | 102.45 | 103.69 | 100.32 | 102.60 | 102.60 | 8,417,909 |
26 Jan 2022 | 104.20 | 106.44 | 103.15 | 103.90 | 103.90 | 8,417,521 |
25 Jan 2022 | 102.20 | 105.76 | 100.97 | 102.50 | 102.50 | 12,987,196 |
24 Jan 2022 | 102.80 | 103.42 | 97.38 | 101.00 | 101.00 | 20,672,335 |
21 Jan 2022 | 104.00 | 105.40 | 98.54 | 103.05 | 103.05 | 13,664,049 |
20 Jan 2022 | 106.45 | 111.80 | 104.80 | 105.15 | 105.15 | 9,608,336 |
19 Jan 2022 | 108.00 | 110.81 | 106.73 | 106.85 | 106.85 | 11,156,962 |
18 Jan 2022 | 112.90 | 114.35 | 107.40 | 109.15 | 109.15 | 13,111,371 |
17 Jan 2022 | 109.45 | 112.90 | 108.50 | 112.90 | 112.90 | 8,722,222 |
14 Jan 2022 | 117.40 | 119.88 | 107.55 | 108.20 | 108.20 | 20,899,537 |
13 Jan 2022 | 111.60 | 122.32 | 111.60 | 121.05 | 121.05 | 24,748,691 |
12 Jan 2022 | 115.60 | 118.00 | 111.15 | 111.55 | 111.55 | 13,381,269 |
11 Jan 2022 | 111.15 | 115.30 | 110.00 | 114.80 | 114.80 | 12,452,943 |
10 Jan 2022 | 113.00 | 113.25 | 108.08 | 109.35 | 109.35 | 11,112,394 |
07 Jan 2022 | 109.05 | 114.95 | 108.65 | 112.70 | 112.70 | 13,795,300 |
06 Jan 2022 | 116.35 | 118.40 | 107.90 | 110.15 | 110.15 | 18,901,991 |
05 Jan 2022 | 118.05 | 119.72 | 115.76 | 118.05 | 118.05 | 11,653,793 |
04 Jan 2022 | 124.50 | 125.90 | 117.05 | 118.35 | 118.35 | 14,793,197 |
31 Dec 2021 | 123.90 | 125.40 | 121.57 | 123.20 | 123.20 | 5,913,387 |
30 Dec 2021 | 125.00 | 125.17 | 117.29 | 123.40 | 123.40 | 10,663,612 |
29 Dec 2021 | 123.15 | 128.40 | 121.99 | 122.85 | 122.85 | 16,908,436 |
24 Dec 2021 | 118.65 | 123.95 | 117.55 | 123.00 | 123.00 | 6,601,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |