Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 79.50 | 81.02 | 79.14 | 79.14 | 79.14 | 350,021 |
19 May 2022 | 78.50 | 79.10 | 77.50 | 79.10 | 79.10 | 486,704 |
18 May 2022 | 80.54 | 81.18 | 79.40 | 79.40 | 79.40 | 327,108 |
17 May 2022 | 79.50 | 81.44 | 79.00 | 80.50 | 80.50 | 414,238 |
16 May 2022 | 79.88 | 80.20 | 78.68 | 78.88 | 78.88 | 492,282 |
13 May 2022 | 79.42 | 80.64 | 78.74 | 80.32 | 80.32 | 430,312 |
12 May 2022 | 78.10 | 79.02 | 76.80 | 78.88 | 78.88 | 613,291 |
11 May 2022 | 80.30 | 80.90 | 78.30 | 79.76 | 79.76 | 533,975 |
10 May 2022 | 78.90 | 81.14 | 78.56 | 79.36 | 79.36 | 433,584 |
09 May 2022 | 80.96 | 80.96 | 78.02 | 78.02 | 78.02 | 485,181 |
06 May 2022 | 83.34 | 84.06 | 80.46 | 81.28 | 81.28 | 674,636 |
05 May 2022 | 84.70 | 85.94 | 83.20 | 83.20 | 83.20 | 525,871 |
04 May 2022 | 83.36 | 83.70 | 81.54 | 81.96 | 81.96 | 569,776 |
03 May 2022 | 83.54 | 83.88 | 82.48 | 83.36 | 83.36 | 494,829 |
02 May 2022 | 84.00 | 84.30 | 77.28 | 83.20 | 83.20 | 571,520 |
29 Apr 2022 | 84.02 | 85.48 | 83.90 | 84.76 | 84.76 | 493,088 |
28 Apr 2022 | 83.70 | 84.74 | 82.50 | 83.42 | 83.42 | 394,498 |
27 Apr 2022 | 83.88 | 84.08 | 82.00 | 83.02 | 83.02 | 655,526 |
26 Apr 2022 | 84.44 | 85.74 | 83.64 | 83.64 | 83.64 | 565,633 |
25 Apr 2022 | 83.84 | 84.34 | 82.58 | 83.86 | 83.86 | 575,538 |
22 Apr 2022 | 85.94 | 87.16 | 84.58 | 84.72 | 84.72 | 480,988 |
21 Apr 2022 | 84.64 | 87.98 | 84.52 | 86.88 | 86.88 | 818,522 |
20 Apr 2022 | 82.04 | 84.08 | 81.84 | 83.88 | 83.88 | 603,543 |
19 Apr 2022 | 81.70 | 82.26 | 80.62 | 82.16 | 82.16 | 545,759 |
14 Apr 2022 | 81.86 | 82.70 | 81.44 | 81.84 | 81.84 | 393,562 |
13 Apr 2022 | 81.42 | 81.78 | 80.80 | 81.78 | 81.78 | 425,010 |
12 Apr 2022 | 82.38 | 82.38 | 80.26 | 81.76 | 81.76 | 453,459 |
11 Apr 2022 | 83.24 | 83.84 | 82.20 | 82.20 | 82.20 | 477,322 |
08 Apr 2022 | 83.80 | 84.70 | 83.42 | 83.42 | 83.42 | 517,551 |
07 Apr 2022 | 82.22 | 83.28 | 80.84 | 83.22 | 83.22 | 915,778 |
06 Apr 2022 | 84.70 | 84.88 | 81.22 | 82.02 | 82.02 | 685,579 |
05 Apr 2022 | 87.14 | 88.32 | 84.54 | 85.06 | 85.06 | 713,396 |
04 Apr 2022 | 87.16 | 87.42 | 85.84 | 87.22 | 87.22 | 445,575 |
01 Apr 2022 | 86.16 | 87.52 | 85.90 | 87.14 | 87.14 | 419,135 |
31 Mar 2022 | 86.90 | 87.42 | 86.22 | 86.38 | 86.38 | 527,690 |
30 Mar 2022 | 88.70 | 88.72 | 86.40 | 86.74 | 86.74 | 446,497 |
29 Mar 2022 | 87.28 | 89.28 | 87.28 | 88.70 | 88.70 | 532,131 |
28 Mar 2022 | 85.76 | 87.54 | 85.58 | 86.58 | 86.58 | 423,559 |
25 Mar 2022 | 85.10 | 86.02 | 84.34 | 84.84 | 84.84 | 682,668 |
24 Mar 2022 | 88.00 | 88.48 | 86.16 | 86.16 | 86.16 | 450,481 |
23 Mar 2022 | 90.00 | 90.20 | 87.80 | 88.08 | 88.08 | 382,462 |
22 Mar 2022 | 89.42 | 89.78 | 88.54 | 89.70 | 89.70 | 438,351 |
21 Mar 2022 | 90.20 | 90.68 | 89.10 | 89.64 | 89.64 | 386,241 |
18 Mar 2022 | 90.30 | 90.58 | 88.96 | 90.58 | 90.58 | 955,894 |
17 Mar 2022 | 89.80 | 90.90 | 89.16 | 90.50 | 90.50 | 593,991 |
16 Mar 2022 | 87.60 | 89.80 | 87.12 | 89.46 | 89.46 | 733,046 |
15 Mar 2022 | 85.86 | 86.76 | 84.76 | 85.90 | 85.90 | 503,801 |
14 Mar 2022 | 84.58 | 86.74 | 84.16 | 86.26 | 86.26 | 552,364 |
11 Mar 2022 | 82.78 | 85.22 | 81.84 | 83.72 | 83.72 | 555,540 |
10 Mar 2022 | 84.88 | 85.14 | 82.18 | 82.50 | 82.50 | 561,795 |
09 Mar 2022 | 83.00 | 84.88 | 81.72 | 84.88 | 84.88 | 864,124 |
08 Mar 2022 | 79.44 | 82.02 | 79.30 | 80.40 | 80.40 | 668,132 |
07 Mar 2022 | 79.18 | 81.98 | 78.18 | 80.28 | 80.28 | 803,946 |
04 Mar 2022 | 83.42 | 84.00 | 81.52 | 81.76 | 81.76 | 694,057 |
03 Mar 2022 | 84.90 | 86.14 | 83.92 | 83.92 | 83.92 | 433,900 |
02 Mar 2022 | 83.14 | 85.90 | 82.40 | 85.10 | 85.10 | 759,765 |
01 Mar 2022 | 84.66 | 85.08 | 82.86 | 83.76 | 83.76 | 569,433 |
28 Feb 2022 | 82.92 | 85.12 | 82.64 | 84.82 | 84.82 | 715,416 |
25 Feb 2022 | 83.00 | 84.16 | 81.94 | 83.94 | 83.94 | 829,537 |
24 Feb 2022 | 80.10 | 82.46 | 79.28 | 82.46 | 82.46 | 1,222,026 |
23 Feb 2022 | 82.84 | 84.78 | 82.72 | 83.12 | 83.12 | 377,793 |
22 Feb 2022 | 81.76 | 83.98 | 81.44 | 83.04 | 83.04 | 554,851 |
21 Feb 2022 | 86.60 | 86.62 | 82.66 | 83.38 | 83.38 | 527,265 |
18 Feb 2022 | 86.64 | 86.98 | 85.56 | 86.02 | 86.02 | 432,734 |
17 Feb 2022 | 86.60 | 87.24 | 86.10 | 86.34 | 86.34 | 472,575 |
16 Feb 2022 | 87.20 | 87.22 | 86.06 | 86.42 | 86.42 | 472,048 |
15 Feb 2022 | 85.20 | 87.32 | 84.82 | 86.82 | 86.82 | 602,545 |
14 Feb 2022 | 86.46 | 86.46 | 84.02 | 85.32 | 85.32 | 761,688 |
11 Feb 2022 | 88.50 | 88.56 | 86.14 | 87.26 | 87.26 | 626,921 |
10 Feb 2022 | 93.94 | 94.94 | 89.26 | 89.32 | 89.32 | 847,959 |
09 Feb 2022 | 90.90 | 92.58 | 90.74 | 92.14 | 92.14 | 538,303 |
08 Feb 2022 | 90.60 | 90.86 | 89.50 | 90.08 | 90.08 | 437,909 |
07 Feb 2022 | 90.94 | 91.34 | 89.58 | 90.58 | 90.58 | 357,449 |
04 Feb 2022 | 91.42 | 91.94 | 90.26 | 90.44 | 90.44 | 634,090 |
03 Feb 2022 | 91.98 | 92.78 | 90.88 | 91.24 | 91.24 | 494,850 |
02 Feb 2022 | 91.80 | 93.18 | 91.74 | 92.22 | 92.22 | 545,842 |
01 Feb 2022 | 90.52 | 92.28 | 90.40 | 91.24 | 91.24 | 599,432 |
31 Jan 2022 | 89.02 | 89.96 | 88.48 | 89.80 | 89.80 | 628,974 |
28 Jan 2022 | 89.20 | 89.22 | 86.88 | 88.00 | 88.00 | 658,632 |
27 Jan 2022 | 89.10 | 89.68 | 87.84 | 89.34 | 89.34 | 758,457 |
26 Jan 2022 | 89.22 | 90.70 | 88.82 | 89.46 | 89.46 | 753,990 |
25 Jan 2022 | 89.96 | 90.14 | 88.14 | 88.66 | 88.66 | 489,188 |
24 Jan 2022 | 92.48 | 92.62 | 88.48 | 89.18 | 89.18 | 734,300 |
21 Jan 2022 | 93.74 | 93.90 | 91.80 | 93.02 | 93.02 | 718,125 |
20 Jan 2022 | 95.56 | 95.72 | 94.32 | 94.86 | 94.86 | 534,782 |
19 Jan 2022 | 94.96 | 96.18 | 94.04 | 95.40 | 95.40 | 574,778 |
18 Jan 2022 | 96.90 | 96.96 | 94.84 | 95.28 | 95.28 | 438,965 |
17 Jan 2022 | 97.00 | 98.06 | 96.78 | 97.18 | 97.18 | 326,242 |
14 Jan 2022 | 99.20 | 99.60 | 97.28 | 97.58 | 97.58 | 372,402 |
13 Jan 2022 | 100.30 | 100.65 | 99.40 | 99.70 | 99.70 | 394,013 |
12 Jan 2022 | 100.25 | 100.95 | 99.54 | 100.40 | 100.40 | 422,353 |
11 Jan 2022 | 99.30 | 100.00 | 98.82 | 98.82 | 98.82 | 383,931 |
10 Jan 2022 | 102.50 | 102.90 | 98.32 | 98.32 | 98.32 | 520,410 |
07 Jan 2022 | 101.40 | 102.60 | 100.95 | 102.55 | 102.55 | 559,274 |
06 Jan 2022 | 102.85 | 103.30 | 100.70 | 101.70 | 101.70 | 564,452 |
05 Jan 2022 | 104.05 | 104.30 | 103.55 | 103.80 | 103.80 | 243,295 |
04 Jan 2022 | 103.70 | 104.25 | 103.20 | 103.50 | 103.50 | 276,315 |
03 Jan 2022 | 102.95 | 104.45 | 102.95 | 103.30 | 103.30 | 201,459 |
31 Dec 2021 | 102.55 | 102.95 | 102.25 | 102.90 | 102.90 | 101,032 |
30 Dec 2021 | 103.40 | 103.45 | 102.80 | 102.80 | 102.80 | 179,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |