Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 75.98 | 76.22 | 75.00 | 105.00 | 105.00 | 153 |
17 May 2022 | 75.52 | 77.18 | 75.52 | 105.00 | 105.00 | 910 |
16 May 2022 | 74.63 | 75.14 | 73.89 | 105.00 | 105.00 | 392 |
13 May 2022 | 74.39 | 75.93 | 74.39 | 105.00 | 105.00 | 834 |
12 May 2022 | 72.11 | 74.15 | 71.30 | 105.00 | 105.00 | 1,360 |
11 May 2022 | 73.76 | 74.48 | 72.55 | 105.00 | 105.00 | 891 |
10 May 2022 | 74.00 | 74.32 | 71.35 | 105.00 | 105.00 | 587 |
09 May 2022 | 76.80 | 76.81 | 73.14 | 105.00 | 105.00 | 2,782 |
06 May 2022 | 77.80 | 78.44 | 76.50 | 105.00 | 105.00 | 684 |
05 May 2022 | 79.02 | 79.97 | 77.75 | 105.00 | 105.00 | 3,305 |
04 May 2022 | 78.59 | 78.59 | 77.75 | 105.00 | 105.00 | 1,625 |
03 May 2022 | 76.96 | 77.55 | 76.32 | 105.00 | 105.00 | 3,565 |
29 Apr 2022 | 77.07 | 77.73 | 76.00 | 105.00 | 105.00 | 774 |
28 Apr 2022 | 78.62 | 78.62 | 75.92 | 105.00 | 105.00 | 27,878 |
27 Apr 2022 | 80.01 | 81.44 | 79.46 | 105.00 | 105.00 | 1,788 |
26 Apr 2022 | 84.70 | 84.84 | 78.50 | 105.00 | 105.00 | 15,890 |
25 Apr 2022 | 88.50 | 88.63 | 86.86 | 105.00 | 105.00 | 622 |
22 Apr 2022 | 90.89 | 91.03 | 89.40 | 105.00 | 105.00 | 603 |
21 Apr 2022 | 93.26 | 93.56 | 92.10 | 105.00 | 105.00 | 538 |
20 Apr 2022 | 92.54 | 93.02 | 91.66 | 105.00 | 105.00 | 7,240 |
19 Apr 2022 | 90.90 | 92.08 | 90.38 | 105.00 | 105.00 | 408 |
14 Apr 2022 | 91.34 | 91.34 | 90.61 | 105.00 | 105.00 | 320 |
13 Apr 2022 | 90.08 | 91.24 | 89.89 | 105.00 | 105.00 | 1,097 |
12 Apr 2022 | 90.00 | 91.16 | 90.00 | 105.00 | 105.00 | 38 |
11 Apr 2022 | 89.68 | 91.50 | 88.76 | 105.00 | 105.00 | 1,471 |
08 Apr 2022 | 89.62 | 90.17 | 88.99 | 105.00 | 105.00 | 1,657 |
07 Apr 2022 | 90.00 | 90.00 | 87.63 | 105.00 | 105.00 | 1,575 |
06 Apr 2022 | 89.16 | 89.24 | 87.90 | 105.00 | 105.00 | 5,411 |
05 Apr 2022 | 91.72 | 92.32 | 90.41 | 105.00 | 105.00 | 793 |
04 Apr 2022 | 92.60 | 92.60 | 90.94 | 105.00 | 105.00 | 392 |
01 Apr 2022 | 91.73 | 92.46 | 91.28 | 105.00 | 105.00 | 5,820 |
31 Mar 2022 | 93.71 | 93.79 | 92.15 | 105.00 | 105.00 | 13,574 |
30 Mar 2022 | 93.30 | 94.92 | 93.30 | 105.00 | 105.00 | 168 |
29 Mar 2022 | 93.25 | 94.79 | 92.80 | 105.00 | 105.00 | 14,285 |
28 Mar 2022 | 94.14 | 94.14 | 90.78 | 105.00 | 105.00 | 5,751 |
25 Mar 2022 | 94.44 | 94.82 | 93.54 | 105.00 | 105.00 | 338 |
24 Mar 2022 | 94.00 | 94.39 | 93.81 | 105.00 | 105.00 | 659 |
23 Mar 2022 | 94.58 | 94.58 | 93.56 | 105.00 | 105.00 | 303,260 |
22 Mar 2022 | 95.20 | 96.02 | 94.94 | 105.00 | 105.00 | 454 |
21 Mar 2022 | 95.11 | 95.21 | 93.82 | 105.00 | 105.00 | 2,024 |
18 Mar 2022 | 95.82 | 95.97 | 94.75 | 105.00 | 105.00 | 1,308 |
17 Mar 2022 | 94.22 | 95.19 | 93.41 | 105.00 | 105.00 | 1,746 |
16 Mar 2022 | 93.53 | 95.22 | 92.97 | 105.00 | 105.00 | 753 |
15 Mar 2022 | 93.00 | 93.49 | 91.36 | 105.00 | 105.00 | 400 |
14 Mar 2022 | 92.69 | 93.71 | 92.18 | 105.00 | 105.00 | 4,528 |
11 Mar 2022 | 92.61 | 93.60 | 92.08 | 105.00 | 105.00 | 702 |
10 Mar 2022 | 88.41 | 90.62 | 88.10 | 105.00 | 105.00 | 2,186 |
09 Mar 2022 | 90.40 | 92.93 | 90.40 | 105.00 | 105.00 | 1,280 |
08 Mar 2022 | 86.45 | 90.17 | 85.60 | 105.00 | 105.00 | 660 |
07 Mar 2022 | 88.21 | 89.24 | 86.40 | 105.00 | 105.00 | 3,445 |
07 Mar 2022 | 0.08 Dividend | |||||
04 Mar 2022 | 90.66 | 90.66 | 87.67 | 105.00 | 104.92 | 1,711 |
03 Mar 2022 | 94.25 | 95.17 | 92.09 | 105.00 | 104.92 | 4,172 |
02 Mar 2022 | 92.73 | 94.72 | 92.73 | 105.00 | 104.92 | 7,894 |
01 Mar 2022 | 94.77 | 95.92 | 92.06 | 105.00 | 104.92 | 4,291 |
28 Feb 2022 | 94.47 | 96.37 | 94.33 | 105.00 | 104.92 | 570 |
25 Feb 2022 | 92.78 | 97.24 | 92.78 | 105.00 | 104.92 | 4,021 |
24 Feb 2022 | 90.20 | 90.59 | 87.81 | 105.00 | 104.92 | 9,554 |
23 Feb 2022 | 93.54 | 93.75 | 92.86 | 105.00 | 104.92 | 7,557 |
22 Feb 2022 | 92.68 | 94.69 | 92.57 | 105.00 | 104.92 | 656 |
21 Feb 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
18 Feb 2022 | 98.36 | 99.04 | 91.95 | 105.00 | 104.92 | 17,178 |
17 Feb 2022 | 100.35 | 100.92 | 98.58 | 105.00 | 104.92 | 1,289 |
16 Feb 2022 | 100.23 | 101.52 | 100.00 | 105.00 | 104.92 | 2,561 |
15 Feb 2022 | 98.31 | 101.37 | 97.96 | 105.00 | 104.92 | 3,440 |
14 Feb 2022 | 96.28 | 97.28 | 95.77 | 105.00 | 104.92 | 112 |
11 Feb 2022 | 99.03 | 99.91 | 96.80 | 105.00 | 104.92 | 1,408 |
10 Feb 2022 | 98.10 | 100.57 | 98.05 | 105.00 | 104.92 | 849 |
09 Feb 2022 | 99.92 | 100.36 | 99.31 | 105.00 | 104.92 | 647 |
08 Feb 2022 | 99.79 | 100.47 | 99.28 | 105.00 | 104.92 | 539 |
07 Feb 2022 | 99.55 | 100.01 | 98.72 | 105.00 | 104.92 | 208 |
04 Feb 2022 | 97.50 | 99.22 | 97.50 | 105.00 | 104.92 | 400 |
03 Feb 2022 | 97.10 | 99.03 | 96.70 | 105.00 | 104.92 | 735 |
02 Feb 2022 | 97.17 | 98.36 | 96.28 | 105.00 | 104.92 | 1,588 |
01 Feb 2022 | 94.50 | 97.03 | 94.50 | 105.00 | 104.92 | 481 |
31 Jan 2022 | 91.50 | 94.00 | 91.44 | 105.00 | 104.92 | 399 |
28 Jan 2022 | 89.00 | 91.40 | 88.94 | 105.00 | 104.92 | 1,109 |
27 Jan 2022 | 90.18 | 91.53 | 88.24 | 105.00 | 104.92 | 9,313 |
26 Jan 2022 | 91.43 | 91.89 | 89.40 | 105.00 | 104.92 | 52,452 |
25 Jan 2022 | 91.10 | 91.82 | 88.43 | 105.00 | 104.92 | 15,994 |
24 Jan 2022 | 94.45 | 95.40 | 92.51 | 105.00 | 104.92 | 1,765 |
21 Jan 2022 | 97.41 | 98.18 | 95.92 | 105.00 | 104.92 | 3,761 |
20 Jan 2022 | 100.10 | 101.69 | 100.10 | 105.00 | 104.92 | 601 |
19 Jan 2022 | 102.57 | 102.75 | 101.07 | 105.00 | 104.92 | 1,761 |
18 Jan 2022 | 102.55 | 103.67 | 102.20 | 105.00 | 104.92 | 3,645 |
17 Jan 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
14 Jan 2022 | 101.59 | 102.72 | 101.33 | 105.00 | 104.92 | 251 |
13 Jan 2022 | 102.25 | 103.64 | 101.90 | 105.00 | 104.92 | 6,214 |
12 Jan 2022 | 101.69 | 102.50 | 101.23 | 105.00 | 104.92 | 756 |
11 Jan 2022 | 99.50 | 102.15 | 99.50 | 105.00 | 104.92 | 440 |
10 Jan 2022 | 101.46 | 101.94 | 99.23 | 105.00 | 104.92 | 1,068 |
07 Jan 2022 | 100.21 | 102.19 | 99.55 | 105.00 | 104.92 | 1,448 |
06 Jan 2022 | 99.42 | 100.91 | 99.42 | 105.00 | 104.92 | 505 |
05 Jan 2022 | 99.99 | 101.54 | 99.99 | 105.00 | 104.92 | 1,974 |
04 Jan 2022 | 98.78 | 99.74 | 98.09 | 105.00 | 104.92 | 1,763 |
31 Dec 2021 | 94.55 | 94.73 | 93.97 | 105.00 | 104.92 | 215 |
30 Dec 2021 | 94.66 | 95.89 | 94.31 | 105.00 | 104.92 | 1,845 |
29 Dec 2021 | 95.00 | 95.30 | 94.44 | 105.00 | 104.92 | 820 |
24 Dec 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
23 Dec 2021 | 92.98 | 94.48 | 92.98 | 105.00 | 104.92 | 344 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |