Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 83.26 | 83.41 | 79.05 | 80.65 | 80.65 | 832,500 |
19 May 2022 | 78.22 | 83.45 | 78.07 | 82.27 | 82.27 | 1,070,200 |
18 May 2022 | 81.37 | 83.13 | 78.03 | 79.03 | 79.03 | 1,033,400 |
17 May 2022 | 83.68 | 84.15 | 82.16 | 82.72 | 82.72 | 994,500 |
16 May 2022 | 83.71 | 83.77 | 80.81 | 81.06 | 81.06 | 832,800 |
13 May 2022 | 81.40 | 84.42 | 81.40 | 83.60 | 83.60 | 1,167,300 |
12 May 2022 | 82.92 | 83.00 | 79.29 | 80.24 | 80.24 | 1,514,200 |
11 May 2022 | 84.93 | 87.30 | 82.96 | 83.34 | 83.34 | 1,580,600 |
10 May 2022 | 81.46 | 85.69 | 80.50 | 84.84 | 84.84 | 1,462,200 |
09 May 2022 | 84.27 | 84.49 | 79.23 | 79.79 | 79.79 | 1,486,000 |
06 May 2022 | 86.58 | 86.58 | 82.75 | 85.50 | 85.50 | 1,061,700 |
05 May 2022 | 88.55 | 90.79 | 85.21 | 86.47 | 86.47 | 1,641,200 |
04 May 2022 | 89.70 | 91.50 | 85.80 | 90.22 | 90.22 | 1,669,300 |
03 May 2022 | 94.15 | 94.43 | 87.61 | 89.45 | 89.45 | 2,223,300 |
02 May 2022 | 95.95 | 96.39 | 91.22 | 94.25 | 94.25 | 1,514,800 |
29 Apr 2022 | 98.36 | 99.32 | 94.70 | 94.96 | 94.96 | 554,200 |
28 Apr 2022 | 98.05 | 99.21 | 95.35 | 98.13 | 98.13 | 789,600 |
27 Apr 2022 | 95.90 | 97.43 | 94.20 | 96.75 | 96.75 | 780,500 |
26 Apr 2022 | 97.25 | 97.48 | 95.57 | 95.92 | 95.92 | 879,700 |
25 Apr 2022 | 94.51 | 97.64 | 93.61 | 97.52 | 97.52 | 1,029,400 |
22 Apr 2022 | 96.40 | 97.19 | 94.32 | 94.81 | 94.81 | 639,200 |
21 Apr 2022 | 101.96 | 102.53 | 96.74 | 97.06 | 97.06 | 1,258,900 |
20 Apr 2022 | 100.30 | 101.92 | 99.01 | 99.02 | 99.02 | 1,128,400 |
19 Apr 2022 | 96.92 | 100.61 | 96.07 | 99.64 | 99.64 | 1,223,300 |
18 Apr 2022 | 96.91 | 99.22 | 95.23 | 96.48 | 96.48 | 745,400 |
14 Apr 2022 | 94.60 | 97.33 | 94.00 | 97.00 | 97.00 | 838,700 |
13 Apr 2022 | 88.96 | 94.13 | 88.96 | 93.93 | 93.93 | 802,100 |
12 Apr 2022 | 87.70 | 89.41 | 86.81 | 88.02 | 88.02 | 621,900 |
11 Apr 2022 | 86.65 | 89.36 | 86.13 | 86.44 | 86.44 | 1,195,000 |
08 Apr 2022 | 88.88 | 89.65 | 87.37 | 87.64 | 87.64 | 535,300 |
07 Apr 2022 | 89.51 | 89.69 | 86.15 | 88.87 | 88.87 | 2,274,200 |
06 Apr 2022 | 93.49 | 94.50 | 89.09 | 89.51 | 89.51 | 856,200 |
05 Apr 2022 | 96.49 | 97.37 | 94.17 | 94.86 | 94.86 | 481,700 |
04 Apr 2022 | 94.31 | 95.70 | 92.54 | 95.16 | 95.16 | 915,300 |
01 Apr 2022 | 96.58 | 97.16 | 94.14 | 94.76 | 94.76 | 497,800 |
31 Mar 2022 | 96.75 | 97.86 | 95.21 | 95.45 | 95.45 | 1,318,500 |
30 Mar 2022 | 97.59 | 98.06 | 95.49 | 96.48 | 96.48 | 1,223,600 |
29 Mar 2022 | 96.28 | 98.90 | 95.98 | 98.37 | 98.37 | 1,293,400 |
28 Mar 2022 | 95.50 | 96.11 | 91.83 | 94.27 | 94.27 | 1,211,500 |
25 Mar 2022 | 95.62 | 95.94 | 94.38 | 95.18 | 95.18 | 470,000 |
24 Mar 2022 | 93.60 | 95.20 | 92.83 | 95.06 | 95.06 | 474,200 |
23 Mar 2022 | 93.13 | 94.17 | 92.78 | 93.17 | 93.17 | 449,800 |
22 Mar 2022 | 93.25 | 95.10 | 93.25 | 94.04 | 94.04 | 486,600 |
21 Mar 2022 | 94.30 | 94.30 | 91.40 | 92.45 | 92.45 | 521,600 |
18 Mar 2022 | 92.93 | 95.28 | 92.08 | 94.25 | 94.25 | 707,100 |
17 Mar 2022 | 92.32 | 94.05 | 91.56 | 93.74 | 93.74 | 862,200 |
16 Mar 2022 | 92.53 | 94.20 | 91.52 | 94.05 | 94.05 | 1,012,100 |
15 Mar 2022 | 90.70 | 92.63 | 89.24 | 90.70 | 90.70 | 527,700 |
14 Mar 2022 | 90.60 | 91.28 | 88.00 | 89.33 | 89.33 | 956,700 |
11 Mar 2022 | 92.00 | 92.56 | 90.01 | 90.45 | 90.45 | 503,500 |
10 Mar 2022 | 86.72 | 91.28 | 86.31 | 90.86 | 90.86 | 545,800 |
09 Mar 2022 | 88.52 | 91.35 | 87.92 | 88.84 | 88.84 | 702,100 |
08 Mar 2022 | 83.64 | 87.90 | 81.77 | 84.61 | 84.61 | 1,393,100 |
07 Mar 2022 | 90.73 | 90.83 | 82.12 | 82.23 | 82.23 | 2,066,800 |
04 Mar 2022 | 91.67 | 92.00 | 88.06 | 90.59 | 90.59 | 854,500 |
03 Mar 2022 | 96.56 | 97.81 | 92.13 | 92.59 | 92.59 | 635,700 |
02 Mar 2022 | 94.03 | 97.05 | 93.22 | 95.58 | 95.58 | 879,900 |
01 Mar 2022 | 96.08 | 96.61 | 91.04 | 91.98 | 91.98 | 1,674,600 |
28 Feb 2022 | 96.51 | 97.96 | 94.60 | 97.11 | 97.11 | 912,500 |
25 Feb 2022 | 95.88 | 98.98 | 94.10 | 98.97 | 98.97 | 822,500 |
24 Feb 2022 | 90.97 | 96.05 | 90.84 | 95.64 | 95.64 | 1,093,100 |
23 Feb 2022 | 98.69 | 99.13 | 94.19 | 94.37 | 94.37 | 1,190,900 |
22 Feb 2022 | 100.31 | 101.82 | 98.29 | 98.54 | 98.54 | 1,039,500 |
18 Feb 2022 | 102.26 | 104.36 | 100.81 | 101.00 | 101.00 | 1,620,700 |
17 Feb 2022 | 99.98 | 104.48 | 99.87 | 102.10 | 102.10 | 2,471,300 |
16 Feb 2022 | 104.61 | 108.10 | 104.04 | 106.58 | 106.58 | 3,013,500 |
15 Feb 2022 | 101.57 | 106.55 | 101.57 | 106.16 | 106.16 | 1,831,500 |
14 Feb 2022 | 98.44 | 100.97 | 97.81 | 98.13 | 98.13 | 658,400 |
11 Feb 2022 | 100.86 | 102.66 | 97.41 | 98.24 | 98.24 | 1,529,500 |
10 Feb 2022 | 97.33 | 101.75 | 97.03 | 100.65 | 100.65 | 1,117,100 |
09 Feb 2022 | 100.00 | 101.85 | 98.12 | 98.36 | 98.36 | 1,120,300 |
08 Feb 2022 | 95.38 | 98.87 | 95.09 | 98.32 | 98.32 | 1,675,000 |
07 Feb 2022 | 93.88 | 96.25 | 93.48 | 95.63 | 95.63 | 841,600 |
04 Feb 2022 | 92.03 | 93.68 | 91.52 | 93.13 | 93.13 | 798,000 |
03 Feb 2022 | 91.16 | 94.24 | 91.08 | 92.60 | 92.60 | 762,300 |
02 Feb 2022 | 93.29 | 93.93 | 91.70 | 92.90 | 92.90 | 696,400 |
01 Feb 2022 | 92.19 | 93.59 | 91.66 | 92.90 | 92.90 | 685,600 |
31 Jan 2022 | 88.91 | 92.01 | 88.20 | 91.61 | 91.61 | 700,700 |
28 Jan 2022 | 87.11 | 89.66 | 85.79 | 89.65 | 89.65 | 567,400 |
27 Jan 2022 | 91.20 | 92.05 | 85.93 | 86.74 | 86.74 | 624,900 |
26 Jan 2022 | 89.31 | 93.11 | 89.01 | 90.35 | 90.35 | 1,214,600 |
25 Jan 2022 | 86.37 | 88.62 | 84.01 | 87.69 | 87.69 | 883,300 |
24 Jan 2022 | 83.60 | 87.99 | 83.31 | 87.80 | 87.80 | 1,071,800 |
21 Jan 2022 | 87.79 | 89.91 | 86.56 | 87.01 | 87.01 | 1,234,000 |
20 Jan 2022 | 88.23 | 91.30 | 87.96 | 88.43 | 88.43 | 1,064,000 |
19 Jan 2022 | 90.14 | 90.85 | 86.64 | 86.94 | 86.94 | 1,036,400 |
18 Jan 2022 | 91.60 | 92.06 | 89.04 | 89.85 | 89.85 | 1,567,400 |
14 Jan 2022 | 94.20 | 94.49 | 91.05 | 92.19 | 92.19 | 1,018,300 |
13 Jan 2022 | 95.30 | 96.12 | 94.35 | 94.75 | 94.75 | 1,016,900 |
12 Jan 2022 | 96.15 | 96.50 | 94.57 | 94.92 | 94.92 | 828,700 |
11 Jan 2022 | 95.21 | 97.17 | 95.02 | 95.73 | 95.73 | 1,093,800 |
10 Jan 2022 | 98.77 | 99.00 | 93.20 | 95.01 | 95.01 | 830,400 |
07 Jan 2022 | 94.94 | 97.31 | 94.90 | 96.94 | 96.94 | 900,600 |
06 Jan 2022 | 94.00 | 95.18 | 92.58 | 94.56 | 94.56 | 542,200 |
05 Jan 2022 | 95.83 | 96.25 | 93.08 | 93.32 | 93.32 | 713,300 |
04 Jan 2022 | 97.23 | 97.63 | 95.06 | 95.34 | 95.34 | 972,200 |
03 Jan 2022 | 96.55 | 97.46 | 94.02 | 95.43 | 95.43 | 841,400 |
31 Dec 2021 | 95.09 | 96.59 | 94.92 | 95.90 | 95.90 | 411,800 |
30 Dec 2021 | 95.29 | 96.62 | 94.92 | 95.01 | 95.01 | 503,400 |
29 Dec 2021 | 95.49 | 97.15 | 94.98 | 95.37 | 95.37 | 793,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |