Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 100.50 | 101.05 | 100.85 | 100.75 | 100.75 | 65,667 |
19 May 2022 | 101.00 | 101.00 | 99.00 | 100.50 | 100.50 | 659,094 |
18 May 2022 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 54,980 |
17 May 2022 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 863,693 |
16 May 2022 | 99.50 | 101.25 | 99.00 | 100.50 | 100.50 | 162,515 |
13 May 2022 | 99.00 | 98.36 | 97.00 | 100.00 | 100.00 | 180,992 |
12 May 2022 | 100.00 | 99.80 | 96.50 | 98.00 | 98.00 | 76,949 |
11 May 2022 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 26,697 |
10 May 2022 | 101.50 | 100.00 | 98.00 | 101.00 | 101.00 | 13,114 |
09 May 2022 | 102.00 | 100.25 | 99.00 | 101.50 | 101.50 | 41,851 |
06 May 2022 | 103.00 | 101.00 | 101.00 | 103.00 | 103.00 | 15,360 |
05 May 2022 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | 35,000 |
04 May 2022 | 102.00 | 102.84 | 102.80 | 102.00 | 102.00 | 10,150 |
03 May 2022 | 102.50 | 102.90 | 100.03 | 102.50 | 102.50 | 43,845 |
29 Apr 2022 | 102.00 | 104.44 | 102.90 | 102.50 | 102.50 | 51,431 |
28 Apr 2022 | 102.00 | 102.90 | 100.00 | 102.00 | 102.00 | 23,333 |
27 Apr 2022 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 14,657 |
26 Apr 2022 | 102.00 | 103.15 | 100.05 | 102.00 | 102.00 | 19,034 |
25 Apr 2022 | 102.00 | 103.16 | 100.00 | 102.00 | 102.00 | 21,997 |
22 Apr 2022 | 103.00 | 104.00 | 100.25 | 102.50 | 102.50 | 54,197 |
21 Apr 2022 | 102.50 | 104.42 | 102.00 | 103.00 | 103.00 | 17,019 |
20 Apr 2022 | 105.00 | 103.20 | 102.00 | 104.00 | 104.00 | 55,672 |
19 Apr 2022 | 105.50 | 106.00 | 103.00 | 105.00 | 105.00 | 10,491 |
14 Apr 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
13 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 15,142 |
12 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 9,085 |
11 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 27,907 |
08 Apr 2022 | 107.50 | 107.50 | 105.15 | 106.50 | 106.50 | 39,778 |
07 Apr 2022 | 108.00 | 107.50 | 106.00 | 107.00 | 107.00 | 30,000 |
06 Apr 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
05 Apr 2022 | 107.00 | 107.90 | 106.00 | 107.00 | 107.00 | 50,000 |
04 Apr 2022 | 107.50 | 107.90 | 107.00 | 107.50 | 107.50 | 20,802 |
01 Apr 2022 | 108.50 | 108.00 | 108.00 | 107.50 | 107.50 | 30,000 |
31 Mar 2022 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 41,047 |
30 Mar 2022 | 107.50 | 107.88 | 107.12 | 107.50 | 107.50 | 13,395 |
29 Mar 2022 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 376,187 |
28 Mar 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
25 Mar 2022 | 108.50 | 108.00 | 107.82 | 107.50 | 107.50 | 7,250 |
24 Mar 2022 | 107.50 | 107.75 | 107.00 | 107.50 | 107.50 | 10,576 |
23 Mar 2022 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 38,098 |
22 Mar 2022 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 46,588 |
21 Mar 2022 | 107.00 | 106.00 | 106.00 | 107.00 | 107.00 | 14,250 |
18 Mar 2022 | 107.00 | 107.44 | 106.00 | 107.00 | 107.00 | 46,700 |
17 Mar 2022 | 107.00 | 108.00 | 107.64 | 107.00 | 107.00 | 14,734 |
16 Mar 2022 | 106.50 | 107.75 | 106.00 | 107.00 | 107.00 | 87,125 |
15 Mar 2022 | 106.00 | 104.05 | 104.05 | 106.00 | 106.00 | 5,000 |
14 Mar 2022 | 106.00 | 107.65 | 104.05 | 106.00 | 106.00 | 7,500 |
11 Mar 2022 | 106.00 | 104.00 | 104.00 | 106.00 | 106.00 | 10,000 |
10 Mar 2022 | 106.00 | 107.79 | 104.04 | 106.00 | 106.00 | 9,380 |
09 Mar 2022 | 106.00 | 107.00 | 107.00 | 106.00 | 106.00 | 3,224 |
08 Mar 2022 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 45,148 |
07 Mar 2022 | 106.50 | 106.00 | 104.00 | 106.50 | 106.50 | 113,107 |
04 Mar 2022 | 107.00 | 107.25 | 106.00 | 106.50 | 106.50 | 18,857 |
03 Mar 2022 | 106.50 | 107.94 | 106.02 | 107.00 | 107.00 | 25,812 |
02 Mar 2022 | 106.50 | 105.03 | 105.00 | 106.50 | 106.50 | 14,977 |
01 Mar 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
28 Feb 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
25 Feb 2022 | 106.50 | 107.84 | 107.84 | 106.50 | 106.50 | 1,900 |
24 Feb 2022 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 34,637 |
23 Feb 2022 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 11,628 |
22 Feb 2022 | 108.00 | 107.02 | 107.00 | 107.00 | 107.00 | 30,783 |
21 Feb 2022 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 378,600 |
18 Feb 2022 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 27,689 |
17 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 19,824 |
16 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 11,238 |
15 Feb 2022 | 108.50 | 108.00 | 107.00 | 108.50 | 108.50 | 24,074 |
14 Feb 2022 | 108.50 | 108.01 | 108.00 | 108.50 | 108.50 | 42,945 |
11 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 55,264 |
10 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 115,567 |
09 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 141,104 |
08 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 186,475 |
07 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 10,937 |
04 Feb 2022 | 108.50 | 108.50 | 108.05 | 108.50 | 108.50 | 16,460 |
03 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 166,195 |
02 Feb 2022 | 105.00 | 109.00 | 106.00 | 108.50 | 108.50 | 107,097 |
01 Feb 2022 | 104.50 | 105.50 | 103.01 | 104.50 | 104.50 | 17,895 |
31 Jan 2022 | 104.50 | 104.40 | 103.00 | 104.50 | 104.50 | 45,664 |
28 Jan 2022 | 104.50 | 104.40 | 103.00 | 104.50 | 104.50 | 42,961 |
27 Jan 2022 | 104.00 | 104.40 | 102.00 | 104.50 | 104.50 | 21,365 |
26 Jan 2022 | 104.50 | 104.80 | 102.00 | 104.00 | 104.00 | 60,926 |
25 Jan 2022 | 104.50 | 106.00 | 103.13 | 104.50 | 104.50 | 61,813 |
24 Jan 2022 | 106.50 | 106.00 | 102.00 | 105.00 | 105.00 | 58,475 |
21 Jan 2022 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 87,759 |
20 Jan 2022 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 72,063 |
19 Jan 2022 | 110.00 | 108.00 | 108.00 | 109.50 | 109.50 | 15,225 |
18 Jan 2022 | 110.00 | 109.50 | 108.00 | 110.00 | 110.00 | 31,872 |
17 Jan 2022 | 110.00 | 109.60 | 108.10 | 110.00 | 110.00 | 22,558 |
14 Jan 2022 | 110.00 | 109.70 | 109.60 | 110.00 | 110.00 | 41,542 |
13 Jan 2022 | 110.50 | 109.80 | 108.00 | 110.00 | 110.00 | 88,113 |
12 Jan 2022 | 110.50 | 110.37 | 109.00 | 110.50 | 110.50 | 65,341 |
11 Jan 2022 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | 11,071 |
10 Jan 2022 | 112.00 | 112.35 | 108.00 | 110.50 | 110.50 | 151,691 |
07 Jan 2022 | 112.00 | 112.00 | 110.04 | 112.00 | 112.00 | 21,134 |
06 Jan 2022 | 112.00 | 110.00 | 110.00 | 112.00 | 112.00 | 8,382 |
05 Jan 2022 | 112.50 | 112.30 | 112.30 | 112.50 | 112.50 | 5,000 |
04 Jan 2022 | 112.00 | 112.35 | 110.04 | 112.50 | 112.50 | 60,610 |
31 Dec 2021 | 112.00 | 112.35 | 112.35 | 112.00 | 112.00 | 1,101 |
30 Dec 2021 | 112.00 | 112.35 | 112.35 | 112.00 | 112.00 | 16,000 |
29 Dec 2021 | 112.00 | 112.20 | 109.60 | 112.00 | 112.00 | 175,928 |
24 Dec 2021 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |