Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 76.80 | 78.77 | 76.80 | 78.48 | 78.48 | 138,000 |
24 May 2022 | 76.45 | 77.36 | 75.24 | 77.09 | 77.09 | 166,200 |
23 May 2022 | 76.12 | 77.04 | 74.59 | 76.61 | 76.61 | 159,800 |
20 May 2022 | 74.95 | 75.26 | 71.99 | 74.96 | 74.96 | 192,100 |
19 May 2022 | 74.30 | 75.35 | 73.06 | 74.40 | 74.40 | 180,300 |
18 May 2022 | 75.13 | 75.96 | 74.43 | 74.64 | 74.64 | 280,400 |
17 May 2022 | 73.25 | 75.58 | 73.25 | 75.42 | 75.42 | 117,800 |
16 May 2022 | 71.48 | 72.63 | 70.82 | 72.17 | 72.17 | 107,200 |
13 May 2022 | 71.76 | 72.71 | 71.24 | 71.97 | 71.97 | 213,300 |
12 May 2022 | 70.64 | 71.94 | 69.30 | 70.96 | 70.96 | 151,800 |
11 May 2022 | 71.96 | 73.37 | 70.86 | 71.07 | 71.07 | 186,900 |
10 May 2022 | 73.45 | 73.68 | 70.21 | 71.65 | 71.65 | 191,600 |
09 May 2022 | 75.65 | 75.86 | 72.61 | 72.97 | 72.97 | 293,700 |
06 May 2022 | 75.90 | 77.21 | 74.82 | 76.64 | 76.64 | 222,300 |
05 May 2022 | 78.39 | 78.95 | 75.32 | 76.28 | 76.28 | 239,100 |
04 May 2022 | 77.70 | 79.79 | 76.27 | 79.39 | 79.39 | 206,200 |
03 May 2022 | 76.14 | 78.64 | 76.14 | 77.94 | 77.94 | 243,000 |
02 May 2022 | 75.17 | 77.03 | 74.48 | 76.07 | 76.07 | 301,000 |
29 Apr 2022 | 78.95 | 78.95 | 75.15 | 75.17 | 75.17 | 276,800 |
28 Apr 2022 | 78.00 | 79.56 | 68.58 | 79.15 | 79.15 | 769,600 |
27 Apr 2022 | 79.74 | 81.70 | 79.00 | 79.18 | 79.18 | 416,100 |
26 Apr 2022 | 82.04 | 82.42 | 80.10 | 80.29 | 80.29 | 180,400 |
25 Apr 2022 | 81.19 | 83.18 | 80.02 | 83.09 | 83.09 | 178,800 |
22 Apr 2022 | 82.48 | 82.93 | 81.16 | 81.76 | 81.76 | 204,100 |
21 Apr 2022 | 87.72 | 88.50 | 83.25 | 83.54 | 83.54 | 157,800 |
20 Apr 2022 | 84.84 | 88.58 | 84.35 | 87.38 | 87.38 | 336,700 |
19 Apr 2022 | 80.81 | 84.42 | 80.40 | 84.18 | 84.18 | 153,900 |
18 Apr 2022 | 81.47 | 81.81 | 80.21 | 80.77 | 80.77 | 116,700 |
14 Apr 2022 | 81.75 | 83.05 | 81.47 | 81.67 | 81.67 | 121,600 |
13 Apr 2022 | 81.37 | 82.30 | 80.48 | 81.58 | 81.58 | 95,200 |
12 Apr 2022 | 81.57 | 82.79 | 81.16 | 81.30 | 81.30 | 192,000 |
11 Apr 2022 | 81.37 | 82.35 | 79.96 | 80.55 | 80.55 | 256,500 |
08 Apr 2022 | 80.94 | 82.87 | 79.94 | 81.51 | 81.51 | 196,500 |
07 Apr 2022 | 77.96 | 82.05 | 77.48 | 81.27 | 81.27 | 210,600 |
06 Apr 2022 | 76.23 | 77.89 | 75.26 | 77.50 | 77.50 | 181,600 |
05 Apr 2022 | 78.59 | 78.99 | 76.33 | 77.07 | 77.07 | 175,100 |
04 Apr 2022 | 82.85 | 82.89 | 78.53 | 78.92 | 78.92 | 151,000 |
01 Apr 2022 | 80.20 | 82.83 | 80.20 | 82.53 | 82.53 | 307,700 |
31 Mar 2022 | 81.51 | 82.28 | 80.41 | 80.57 | 80.57 | 202,200 |
30 Mar 2022 | 81.86 | 83.05 | 81.59 | 81.76 | 81.76 | 120,100 |
29 Mar 2022 | 80.36 | 82.07 | 80.36 | 81.70 | 81.70 | 216,600 |
28 Mar 2022 | 78.33 | 79.50 | 77.77 | 79.45 | 79.45 | 125,600 |
25 Mar 2022 | 77.37 | 78.86 | 77.10 | 78.60 | 78.60 | 113,100 |
24 Mar 2022 | 76.76 | 77.53 | 76.16 | 77.44 | 77.44 | 109,000 |
23 Mar 2022 | 78.56 | 78.56 | 75.68 | 76.55 | 76.55 | 199,200 |
22 Mar 2022 | 80.74 | 80.74 | 78.95 | 79.41 | 79.41 | 150,800 |
21 Mar 2022 | 78.99 | 80.48 | 78.97 | 80.20 | 80.20 | 109,100 |
18 Mar 2022 | 81.33 | 81.64 | 79.41 | 79.41 | 79.41 | 299,400 |
17 Mar 2022 | 78.20 | 81.31 | 78.20 | 80.98 | 80.98 | 90,100 |
16 Mar 2022 | 78.95 | 79.77 | 77.51 | 79.58 | 79.58 | 144,100 |
15 Mar 2022 | 78.00 | 79.27 | 77.91 | 78.44 | 78.44 | 151,500 |
14 Mar 2022 | 78.32 | 78.66 | 77.01 | 77.35 | 77.35 | 102,500 |
11 Mar 2022 | 78.78 | 79.34 | 77.81 | 78.09 | 78.09 | 90,900 |
10 Mar 2022 | 79.27 | 79.70 | 77.75 | 78.69 | 78.69 | 149,900 |
09 Mar 2022 | 80.48 | 81.67 | 79.52 | 80.73 | 80.73 | 165,900 |
08 Mar 2022 | 79.80 | 80.50 | 78.12 | 78.87 | 78.87 | 166,000 |
07 Mar 2022 | 81.48 | 81.48 | 79.48 | 79.76 | 79.76 | 113,900 |
04 Mar 2022 | 80.80 | 81.28 | 79.77 | 80.92 | 80.92 | 138,400 |
03 Mar 2022 | 82.36 | 83.01 | 81.00 | 81.93 | 81.93 | 176,200 |
02 Mar 2022 | 81.71 | 82.36 | 80.59 | 81.82 | 81.82 | 288,600 |
01 Mar 2022 | 83.54 | 84.45 | 79.91 | 80.78 | 80.78 | 322,600 |
28 Feb 2022 | 85.00 | 85.80 | 83.25 | 83.87 | 83.87 | 310,900 |
25 Feb 2022 | 83.31 | 86.19 | 82.31 | 85.89 | 85.89 | 164,500 |
24 Feb 2022 | 79.09 | 83.57 | 78.53 | 83.49 | 83.49 | 169,000 |
23 Feb 2022 | 81.50 | 82.20 | 80.47 | 80.75 | 80.75 | 176,400 |
22 Feb 2022 | 84.00 | 84.39 | 79.96 | 80.89 | 80.89 | 217,900 |
18 Feb 2022 | 84.65 | 86.26 | 82.90 | 83.65 | 83.65 | 493,500 |
17 Feb 2022 | 85.87 | 88.23 | 82.29 | 85.79 | 85.79 | 427,800 |
16 Feb 2022 | 84.35 | 85.88 | 83.41 | 85.56 | 85.56 | 180,400 |
15 Feb 2022 | 83.23 | 84.39 | 83.23 | 84.24 | 84.24 | 164,900 |
14 Feb 2022 | 81.83 | 83.20 | 81.56 | 82.49 | 82.49 | 215,300 |
11 Feb 2022 | 80.56 | 82.16 | 80.56 | 81.56 | 81.56 | 128,400 |
10 Feb 2022 | 79.92 | 81.76 | 79.89 | 80.62 | 80.62 | 126,700 |
09 Feb 2022 | 80.50 | 82.07 | 80.50 | 81.66 | 81.66 | 96,500 |
08 Feb 2022 | 77.94 | 80.39 | 77.94 | 80.38 | 80.38 | 49,000 |
07 Feb 2022 | 77.98 | 79.04 | 77.42 | 78.34 | 78.34 | 85,700 |
04 Feb 2022 | 77.49 | 78.79 | 77.14 | 78.32 | 78.32 | 83,600 |
03 Feb 2022 | 78.14 | 78.52 | 77.64 | 77.99 | 77.99 | 78,800 |
02 Feb 2022 | 79.20 | 79.24 | 77.49 | 78.79 | 78.79 | 104,100 |
01 Feb 2022 | 77.85 | 79.55 | 77.51 | 79.14 | 79.14 | 161,600 |
31 Jan 2022 | 77.03 | 78.73 | 77.03 | 78.41 | 78.41 | 132,800 |
28 Jan 2022 | 76.46 | 77.71 | 74.80 | 77.70 | 77.70 | 104,100 |
27 Jan 2022 | 78.20 | 79.97 | 76.41 | 76.68 | 76.68 | 97,700 |
26 Jan 2022 | 80.37 | 81.22 | 77.34 | 78.19 | 78.19 | 128,400 |
25 Jan 2022 | 78.31 | 80.38 | 76.42 | 79.27 | 79.27 | 204,700 |
24 Jan 2022 | 78.64 | 80.15 | 77.51 | 79.73 | 79.73 | 202,800 |
21 Jan 2022 | 80.37 | 81.61 | 78.64 | 79.76 | 79.76 | 166,500 |
20 Jan 2022 | 80.86 | 83.30 | 80.11 | 80.12 | 80.12 | 104,500 |
19 Jan 2022 | 81.30 | 82.08 | 80.37 | 80.85 | 80.85 | 143,800 |
18 Jan 2022 | 83.35 | 83.35 | 80.69 | 81.69 | 81.69 | 157,900 |
14 Jan 2022 | 81.28 | 84.59 | 81.06 | 84.46 | 84.46 | 158,700 |
13 Jan 2022 | 82.47 | 83.77 | 81.87 | 82.12 | 82.12 | 109,000 |
12 Jan 2022 | 82.79 | 82.93 | 81.24 | 81.76 | 81.76 | 127,900 |
11 Jan 2022 | 81.70 | 83.34 | 81.00 | 82.92 | 82.92 | 112,400 |
10 Jan 2022 | 80.06 | 82.09 | 78.57 | 81.97 | 81.97 | 126,900 |
07 Jan 2022 | 80.74 | 81.27 | 79.58 | 80.43 | 80.43 | 150,400 |
06 Jan 2022 | 82.30 | 82.88 | 81.09 | 81.25 | 81.25 | 208,500 |
05 Jan 2022 | 85.19 | 86.63 | 82.53 | 82.60 | 82.60 | 237,100 |
04 Jan 2022 | 85.23 | 86.20 | 83.72 | 84.56 | 84.56 | 305,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |