Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 99.88 | 100.06 | 99.01 | 99.27 | 99.27 | 712,200 |
19 May 2022 | 99.60 | 99.91 | 99.42 | 99.46 | 99.46 | 661,000 |
18 May 2022 | 100.55 | 100.62 | 99.55 | 99.68 | 99.68 | 841,800 |
17 May 2022 | 99.23 | 100.80 | 99.20 | 100.79 | 100.79 | 921,700 |
16 May 2022 | 99.07 | 99.49 | 98.73 | 99.28 | 99.28 | 1,019,900 |
13 May 2022 | 99.83 | 99.86 | 98.78 | 99.15 | 99.15 | 1,074,200 |
12 May 2022 | 99.96 | 100.08 | 99.10 | 99.83 | 99.83 | 1,167,900 |
11 May 2022 | 100.25 | 100.40 | 100.00 | 100.08 | 100.08 | 555,400 |
10 May 2022 | 100.36 | 100.55 | 99.78 | 100.29 | 100.29 | 1,526,600 |
09 May 2022 | 100.62 | 100.96 | 100.01 | 100.02 | 100.02 | 1,408,300 |
06 May 2022 | 101.16 | 101.35 | 100.62 | 101.00 | 101.00 | 1,477,600 |
05 May 2022 | 101.52 | 101.68 | 101.03 | 101.40 | 101.40 | 1,054,600 |
04 May 2022 | 101.38 | 101.75 | 100.94 | 101.70 | 101.70 | 1,526,400 |
03 May 2022 | 100.20 | 101.31 | 100.15 | 101.23 | 101.23 | 1,150,700 |
02 May 2022 | 100.21 | 100.45 | 99.95 | 100.00 | 100.00 | 1,311,400 |
29 Apr 2022 | 100.75 | 100.82 | 99.91 | 100.10 | 100.10 | 1,122,700 |
28 Apr 2022 | 100.92 | 101.03 | 100.62 | 100.71 | 100.71 | 773,900 |
27 Apr 2022 | 101.00 | 101.17 | 100.63 | 100.76 | 100.76 | 901,700 |
26 Apr 2022 | 101.33 | 101.44 | 100.75 | 100.77 | 100.77 | 1,667,900 |
25 Apr 2022 | 101.31 | 101.63 | 101.16 | 101.29 | 101.29 | 1,202,800 |
22 Apr 2022 | 101.80 | 101.95 | 101.23 | 101.50 | 101.50 | 1,056,200 |
21 Apr 2022 | 102.04 | 102.07 | 101.45 | 101.56 | 101.56 | 1,236,200 |
20 Apr 2022 | 101.95 | 102.10 | 101.80 | 101.85 | 101.85 | 1,033,000 |
19 Apr 2022 | 102.10 | 102.11 | 101.86 | 101.94 | 101.94 | 1,027,900 |
18 Apr 2022 | 102.15 | 102.19 | 101.81 | 102.02 | 102.02 | 1,193,600 |
14 Apr 2022 | 102.34 | 102.34 | 101.83 | 102.24 | 102.24 | 935,100 |
13 Apr 2022 | 101.07 | 102.01 | 101.07 | 102.00 | 102.00 | 1,227,800 |
12 Apr 2022 | 101.20 | 101.29 | 100.78 | 100.93 | 100.93 | 1,399,700 |
11 Apr 2022 | 101.27 | 101.35 | 101.04 | 101.14 | 101.14 | 684,300 |
08 Apr 2022 | 101.35 | 101.44 | 101.21 | 101.29 | 101.29 | 534,500 |
07 Apr 2022 | 101.29 | 101.36 | 101.09 | 101.29 | 101.29 | 650,200 |
06 Apr 2022 | 101.24 | 101.46 | 101.14 | 101.29 | 101.29 | 872,800 |
05 Apr 2022 | 101.38 | 101.62 | 101.25 | 101.40 | 101.40 | 638,000 |
04 Apr 2022 | 101.20 | 101.66 | 101.16 | 101.42 | 101.42 | 991,000 |
01 Apr 2022 | 101.01 | 101.49 | 100.87 | 101.49 | 101.49 | 817,500 |
31 Mar 2022 | 101.49 | 101.49 | 100.58 | 100.90 | 100.90 | 1,491,000 |
30 Mar 2022 | 101.45 | 101.68 | 101.21 | 101.49 | 101.49 | 892,000 |
29 Mar 2022 | 101.29 | 101.48 | 100.90 | 101.47 | 101.47 | 1,056,200 |
28 Mar 2022 | 101.10 | 101.21 | 100.89 | 101.02 | 101.02 | 1,193,800 |
25 Mar 2022 | 100.93 | 101.27 | 100.75 | 101.08 | 101.08 | 1,052,200 |
24 Mar 2022 | 101.14 | 101.15 | 100.85 | 100.86 | 100.86 | 1,133,500 |
23 Mar 2022 | 100.90 | 101.24 | 100.76 | 101.12 | 101.12 | 1,519,800 |
22 Mar 2022 | 100.61 | 100.99 | 100.50 | 100.90 | 100.90 | 1,043,300 |
21 Mar 2022 | 101.12 | 101.41 | 100.53 | 100.56 | 100.56 | 1,265,000 |
18 Mar 2022 | 101.02 | 101.11 | 99.98 | 100.74 | 100.74 | 6,852,500 |
17 Mar 2022 | 101.29 | 101.29 | 100.50 | 101.11 | 101.11 | 2,267,400 |
16 Mar 2022 | 100.54 | 101.16 | 100.03 | 101.16 | 101.16 | 2,683,200 |
15 Mar 2022 | 100.69 | 100.74 | 99.50 | 100.49 | 100.49 | 2,392,400 |
14 Mar 2022 | 101.08 | 101.18 | 100.13 | 100.51 | 100.51 | 2,849,800 |
11 Mar 2022 | 101.44 | 101.63 | 100.98 | 101.02 | 101.02 | 2,368,600 |
10 Mar 2022 | 101.60 | 101.66 | 101.25 | 101.45 | 101.45 | 1,776,000 |
09 Mar 2022 | 101.50 | 101.94 | 101.26 | 101.92 | 101.92 | 2,012,800 |
08 Mar 2022 | 101.20 | 101.90 | 101.02 | 101.49 | 101.49 | 2,062,800 |
07 Mar 2022 | 101.34 | 101.65 | 100.81 | 101.23 | 101.23 | 3,324,400 |
04 Mar 2022 | 101.96 | 102.06 | 101.50 | 101.50 | 101.50 | 4,705,000 |
03 Mar 2022 | 102.35 | 102.47 | 101.89 | 102.02 | 102.02 | 3,638,700 |
02 Mar 2022 | 102.40 | 102.62 | 102.19 | 102.21 | 102.21 | 3,397,600 |
01 Mar 2022 | 102.26 | 102.73 | 102.15 | 102.66 | 102.66 | 2,355,400 |
28 Feb 2022 | 102.17 | 102.52 | 101.99 | 102.50 | 102.50 | 3,545,800 |
25 Feb 2022 | 102.05 | 102.67 | 101.93 | 102.60 | 102.60 | 3,108,700 |
24 Feb 2022 | 101.50 | 102.33 | 101.45 | 102.21 | 102.21 | 4,771,700 |
23 Feb 2022 | 101.83 | 102.05 | 101.66 | 101.75 | 101.75 | 3,625,300 |
22 Feb 2022 | 101.80 | 102.00 | 101.53 | 101.87 | 101.87 | 3,575,400 |
18 Feb 2022 | 101.85 | 102.07 | 101.70 | 101.88 | 101.88 | 2,711,600 |
17 Feb 2022 | 102.00 | 102.24 | 101.54 | 101.67 | 101.67 | 3,881,600 |
16 Feb 2022 | 102.09 | 102.11 | 101.85 | 101.95 | 101.95 | 4,556,100 |
15 Feb 2022 | 102.06 | 102.37 | 101.97 | 102.13 | 102.13 | 4,074,900 |
14 Feb 2022 | 102.06 | 102.32 | 101.90 | 101.96 | 101.96 | 5,094,500 |
11 Feb 2022 | 102.25 | 102.50 | 101.88 | 101.99 | 101.99 | 3,158,700 |
10 Feb 2022 | 102.20 | 102.38 | 102.01 | 102.15 | 102.15 | 2,676,800 |
09 Feb 2022 | 102.18 | 102.64 | 101.86 | 102.43 | 102.43 | 2,133,900 |
08 Feb 2022 | 102.13 | 102.29 | 101.85 | 102.16 | 102.16 | 2,415,100 |
07 Feb 2022 | 102.43 | 102.53 | 101.72 | 101.74 | 101.74 | 4,193,300 |
04 Feb 2022 | 102.24 | 102.75 | 101.92 | 102.36 | 102.36 | 2,342,900 |
03 Feb 2022 | 102.10 | 102.59 | 101.86 | 102.25 | 102.25 | 3,530,500 |
02 Feb 2022 | 102.25 | 102.60 | 101.84 | 102.09 | 102.09 | 3,298,800 |
01 Feb 2022 | 101.87 | 102.82 | 101.78 | 102.36 | 102.36 | 4,134,400 |
31 Jan 2022 | 101.78 | 102.00 | 101.33 | 101.94 | 101.94 | 14,314,000 |
28 Jan 2022 | 100.71 | 105.71 | 99.56 | 105.55 | 105.55 | 2,379,200 |
27 Jan 2022 | 102.47 | 103.66 | 100.35 | 100.71 | 100.71 | 2,203,400 |
26 Jan 2022 | 103.00 | 103.48 | 101.04 | 102.48 | 102.48 | 1,428,800 |
25 Jan 2022 | 104.22 | 105.45 | 99.96 | 101.38 | 101.38 | 2,497,500 |
24 Jan 2022 | 99.40 | 106.67 | 98.01 | 106.34 | 106.34 | 2,644,700 |
21 Jan 2022 | 103.62 | 104.04 | 100.57 | 101.12 | 101.12 | 1,979,600 |
20 Jan 2022 | 104.40 | 105.25 | 102.29 | 102.42 | 102.42 | 1,166,000 |
19 Jan 2022 | 100.25 | 105.35 | 100.01 | 104.70 | 104.70 | 2,805,300 |
18 Jan 2022 | 102.60 | 102.60 | 99.26 | 101.00 | 101.00 | 4,204,600 |
14 Jan 2022 | 94.53 | 96.26 | 94.45 | 95.80 | 95.80 | 1,995,600 |
13 Jan 2022 | 96.66 | 97.83 | 94.30 | 94.82 | 94.82 | 1,640,600 |
12 Jan 2022 | 97.68 | 98.47 | 96.04 | 96.82 | 96.82 | 818,100 |
11 Jan 2022 | 96.91 | 98.35 | 96.51 | 98.13 | 98.13 | 1,559,000 |
10 Jan 2022 | 95.33 | 97.24 | 94.14 | 97.22 | 97.22 | 1,179,100 |
07 Jan 2022 | 93.88 | 96.45 | 93.26 | 95.72 | 95.72 | 1,598,500 |
06 Jan 2022 | 96.77 | 97.77 | 94.30 | 94.30 | 94.30 | 1,714,800 |
05 Jan 2022 | 98.85 | 99.69 | 97.20 | 97.22 | 97.22 | 946,800 |
04 Jan 2022 | 98.08 | 99.87 | 97.12 | 99.37 | 99.37 | 1,410,200 |
03 Jan 2022 | 94.60 | 98.52 | 94.32 | 98.26 | 98.26 | 1,582,900 |
31 Dec 2021 | 95.42 | 96.01 | 94.52 | 94.59 | 94.59 | 444,700 |
30 Dec 2021 | 96.80 | 97.68 | 95.57 | 95.73 | 95.73 | 769,000 |
29 Dec 2021 | 95.83 | 97.50 | 95.47 | 96.96 | 96.96 | 1,703,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |