Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 90.00 | 100.19 | 89.99 | 99.98 | 99.98 | 761,200 |
23 May 2022 | 79.73 | 79.73 | 75.27 | 76.46 | 76.46 | 89,300 |
20 May 2022 | 80.57 | 80.57 | 75.64 | 78.17 | 78.17 | 110,900 |
19 May 2022 | 80.09 | 81.57 | 78.41 | 80.17 | 80.17 | 70,700 |
18 May 2022 | 83.83 | 83.83 | 79.43 | 80.85 | 80.85 | 91,600 |
17 May 2022 | 83.16 | 85.72 | 81.75 | 85.25 | 85.25 | 55,700 |
16 May 2022 | 83.70 | 84.54 | 81.59 | 81.79 | 81.79 | 60,800 |
13 May 2022 | 81.32 | 83.92 | 80.88 | 83.24 | 83.24 | 68,200 |
12 May 2022 | 78.71 | 82.69 | 77.27 | 80.68 | 80.68 | 72,200 |
11 May 2022 | 80.50 | 83.87 | 78.00 | 78.60 | 78.60 | 65,200 |
10 May 2022 | 84.55 | 84.55 | 79.53 | 80.82 | 80.82 | 72,400 |
09 May 2022 | 83.72 | 85.80 | 82.59 | 83.52 | 83.52 | 63,400 |
06 May 2022 | 85.10 | 86.74 | 83.10 | 85.10 | 85.10 | 73,600 |
05 May 2022 | 87.18 | 88.00 | 83.91 | 86.03 | 86.03 | 49,600 |
04 May 2022 | 86.78 | 88.89 | 84.28 | 88.40 | 88.40 | 51,500 |
03 May 2022 | 84.59 | 86.81 | 83.28 | 86.74 | 86.74 | 58,700 |
02 May 2022 | 80.44 | 84.64 | 79.98 | 84.59 | 84.59 | 56,600 |
29 Apr 2022 | 82.64 | 82.88 | 79.85 | 80.85 | 80.85 | 57,300 |
28 Apr 2022 | 80.41 | 83.62 | 78.50 | 82.73 | 82.73 | 57,500 |
27 Apr 2022 | 82.65 | 83.91 | 79.02 | 79.64 | 79.64 | 107,400 |
26 Apr 2022 | 84.35 | 85.47 | 82.01 | 82.17 | 82.17 | 79,500 |
25 Apr 2022 | 82.50 | 85.34 | 80.61 | 84.85 | 84.85 | 81,800 |
22 Apr 2022 | 83.62 | 84.53 | 82.30 | 82.83 | 82.83 | 62,400 |
21 Apr 2022 | 86.91 | 87.07 | 83.27 | 84.31 | 84.31 | 99,400 |
20 Apr 2022 | 88.48 | 90.12 | 84.79 | 85.48 | 85.48 | 92,600 |
19 Apr 2022 | 83.67 | 88.50 | 83.46 | 88.03 | 88.03 | 95,100 |
18 Apr 2022 | 82.01 | 83.92 | 81.71 | 83.05 | 83.05 | 65,600 |
14 Apr 2022 | 83.75 | 84.73 | 82.50 | 82.74 | 82.74 | 57,400 |
13 Apr 2022 | 83.08 | 84.41 | 82.20 | 83.30 | 83.30 | 53,000 |
12 Apr 2022 | 86.62 | 88.18 | 81.59 | 82.39 | 82.39 | 128,200 |
11 Apr 2022 | 81.69 | 86.39 | 81.69 | 85.07 | 85.07 | 114,200 |
08 Apr 2022 | 78.67 | 82.68 | 78.57 | 81.27 | 81.27 | 107,200 |
07 Apr 2022 | 78.20 | 79.90 | 76.77 | 79.46 | 79.46 | 124,300 |
06 Apr 2022 | 74.33 | 79.68 | 72.50 | 78.70 | 78.70 | 161,700 |
05 Apr 2022 | 83.70 | 83.70 | 79.62 | 80.77 | 80.77 | 78,300 |
04 Apr 2022 | 81.16 | 82.77 | 80.50 | 82.16 | 82.16 | 57,300 |
01 Apr 2022 | 81.43 | 82.00 | 80.46 | 80.82 | 80.82 | 65,100 |
31 Mar 2022 | 82.68 | 83.36 | 80.29 | 80.56 | 80.56 | 76,500 |
30 Mar 2022 | 87.22 | 88.00 | 82.62 | 82.97 | 82.97 | 54,200 |
29 Mar 2022 | 84.83 | 89.00 | 84.83 | 88.04 | 88.04 | 96,300 |
28 Mar 2022 | 83.96 | 84.08 | 81.72 | 84.08 | 84.08 | 77,000 |
25 Mar 2022 | 86.61 | 86.61 | 83.32 | 83.60 | 83.60 | 70,800 |
24 Mar 2022 | 87.29 | 87.29 | 85.10 | 85.96 | 85.96 | 65,700 |
23 Mar 2022 | 88.47 | 89.28 | 86.02 | 86.58 | 86.58 | 53,000 |
22 Mar 2022 | 89.30 | 90.84 | 88.81 | 89.60 | 89.60 | 71,000 |
21 Mar 2022 | 90.09 | 91.40 | 87.27 | 87.94 | 87.94 | 87,900 |
18 Mar 2022 | 92.58 | 92.58 | 90.25 | 90.81 | 90.81 | 140,600 |
17 Mar 2022 | 92.79 | 95.48 | 91.29 | 92.90 | 92.90 | 75,200 |
16 Mar 2022 | 89.44 | 94.50 | 87.93 | 93.62 | 93.62 | 64,800 |
15 Mar 2022 | 87.21 | 89.10 | 86.41 | 89.01 | 89.01 | 65,400 |
14 Mar 2022 | 89.81 | 90.07 | 86.42 | 86.56 | 86.56 | 77,300 |
11 Mar 2022 | 92.45 | 92.45 | 89.13 | 89.80 | 89.80 | 73,900 |
10 Mar 2022 | 90.81 | 92.17 | 89.01 | 92.10 | 92.10 | 87,300 |
09 Mar 2022 | 95.84 | 101.50 | 91.48 | 91.86 | 91.86 | 81,900 |
08 Mar 2022 | 95.49 | 98.74 | 93.57 | 94.03 | 94.03 | 82,000 |
07 Mar 2022 | 96.26 | 97.72 | 94.51 | 94.57 | 94.57 | 51,000 |
04 Mar 2022 | 98.51 | 98.75 | 94.95 | 96.57 | 96.57 | 79,600 |
03 Mar 2022 | 101.83 | 101.94 | 98.91 | 99.90 | 99.90 | 91,200 |
02 Mar 2022 | 95.48 | 100.97 | 95.03 | 100.86 | 100.86 | 96,500 |
01 Mar 2022 | 96.69 | 99.60 | 92.91 | 94.52 | 94.52 | 90,400 |
28 Feb 2022 | 93.82 | 96.49 | 92.61 | 96.18 | 96.18 | 91,500 |
25 Feb 2022 | 94.48 | 96.25 | 91.69 | 95.10 | 95.10 | 54,700 |
24 Feb 2022 | 87.57 | 94.09 | 86.98 | 94.00 | 94.00 | 108,400 |
23 Feb 2022 | 94.46 | 94.46 | 89.00 | 89.51 | 89.51 | 98,600 |
22 Feb 2022 | 93.36 | 96.20 | 91.65 | 93.95 | 93.95 | 85,700 |
18 Feb 2022 | 105.26 | 105.26 | 92.34 | 94.51 | 94.51 | 314,300 |
17 Feb 2022 | 92.29 | 107.97 | 87.93 | 107.58 | 107.58 | 233,300 |
16 Feb 2022 | 99.00 | 101.00 | 98.03 | 100.71 | 100.71 | 126,700 |
15 Feb 2022 | 96.50 | 99.71 | 95.99 | 99.58 | 99.58 | 81,700 |
14 Feb 2022 | 96.04 | 96.37 | 93.44 | 94.74 | 94.74 | 71,600 |
11 Feb 2022 | 96.59 | 97.75 | 94.76 | 95.41 | 95.41 | 80,700 |
10 Feb 2022 | 96.95 | 98.89 | 95.00 | 95.40 | 95.40 | 49,200 |
09 Feb 2022 | 96.64 | 99.34 | 96.37 | 98.54 | 98.54 | 45,600 |
08 Feb 2022 | 92.82 | 96.68 | 92.82 | 96.26 | 96.26 | 49,100 |
07 Feb 2022 | 92.51 | 94.92 | 91.66 | 92.18 | 92.18 | 62,200 |
04 Feb 2022 | 91.94 | 94.26 | 88.70 | 93.15 | 93.15 | 139,400 |
03 Feb 2022 | 90.95 | 94.31 | 90.95 | 92.00 | 92.00 | 118,700 |
02 Feb 2022 | 96.43 | 96.43 | 90.20 | 92.08 | 92.08 | 106,900 |
01 Feb 2022 | 95.08 | 96.95 | 94.10 | 96.49 | 96.49 | 92,700 |
31 Jan 2022 | 92.53 | 95.41 | 92.53 | 94.92 | 94.92 | 63,600 |
28 Jan 2022 | 92.71 | 95.79 | 88.93 | 92.77 | 92.77 | 83,200 |
27 Jan 2022 | 98.21 | 98.21 | 91.48 | 92.12 | 92.12 | 87,900 |
26 Jan 2022 | 102.70 | 102.70 | 96.48 | 98.04 | 98.04 | 112,200 |
25 Jan 2022 | 101.79 | 102.90 | 98.75 | 101.16 | 101.16 | 57,800 |
24 Jan 2022 | 95.71 | 103.91 | 94.58 | 103.18 | 103.18 | 77,400 |
21 Jan 2022 | 94.85 | 98.15 | 94.85 | 96.50 | 96.50 | 93,700 |
20 Jan 2022 | 95.94 | 98.81 | 94.56 | 95.00 | 95.00 | 57,900 |
19 Jan 2022 | 98.32 | 99.00 | 95.69 | 95.87 | 95.87 | 56,400 |
18 Jan 2022 | 99.09 | 99.32 | 97.05 | 98.08 | 98.08 | 74,000 |
14 Jan 2022 | 98.97 | 100.19 | 98.14 | 99.50 | 99.50 | 93,900 |
13 Jan 2022 | 99.58 | 100.18 | 98.19 | 99.34 | 99.34 | 77,300 |
12 Jan 2022 | 98.97 | 100.20 | 96.00 | 99.07 | 99.07 | 70,900 |
11 Jan 2022 | 100.33 | 100.82 | 97.60 | 98.03 | 98.03 | 59,800 |
10 Jan 2022 | 100.07 | 101.17 | 96.38 | 100.06 | 100.06 | 69,200 |
07 Jan 2022 | 103.38 | 103.79 | 100.53 | 100.84 | 100.84 | 47,400 |
06 Jan 2022 | 103.82 | 104.89 | 102.80 | 103.16 | 103.16 | 25,900 |
05 Jan 2022 | 105.68 | 106.76 | 103.31 | 103.31 | 103.31 | 43,800 |
04 Jan 2022 | 105.10 | 107.96 | 104.84 | 106.28 | 106.28 | 40,800 |
03 Jan 2022 | 103.00 | 108.00 | 103.00 | 104.67 | 104.67 | 35,500 |
31 Dec 2021 | 102.51 | 103.00 | 101.08 | 102.40 | 102.40 | 36,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |