Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 66.81 | 67.70 | 66.25 | 67.70 | 67.70 | 29,300 |
23 May 2022 | 67.00 | 67.13 | 65.55 | 66.90 | 66.90 | 36,800 |
20 May 2022 | 68.92 | 69.20 | 66.00 | 66.94 | 66.94 | 59,300 |
19 May 2022 | 68.97 | 68.97 | 67.00 | 68.10 | 68.10 | 41,500 |
18 May 2022 | 67.27 | 68.69 | 66.94 | 68.00 | 68.00 | 47,000 |
17 May 2022 | 63.99 | 69.75 | 63.76 | 66.74 | 66.74 | 78,800 |
16 May 2022 | 62.91 | 63.93 | 62.58 | 63.71 | 63.71 | 21,400 |
13 May 2022 | 62.56 | 63.78 | 61.50 | 62.68 | 62.68 | 69,900 |
12 May 2022 | 60.75 | 62.98 | 60.75 | 62.47 | 62.47 | 135,500 |
11 May 2022 | 63.96 | 64.25 | 61.78 | 61.78 | 61.78 | 74,700 |
10 May 2022 | 65.00 | 65.58 | 63.08 | 64.50 | 64.50 | 61,900 |
09 May 2022 | 64.16 | 66.32 | 63.61 | 64.50 | 64.50 | 150,400 |
06 May 2022 | 77.22 | 77.22 | 62.10 | 64.00 | 64.00 | 267,200 |
05 May 2022 | 81.02 | 81.02 | 79.18 | 79.35 | 79.35 | 43,300 |
04 May 2022 | 80.87 | 81.39 | 80.26 | 81.25 | 81.25 | 27,700 |
03 May 2022 | 81.00 | 81.00 | 80.50 | 80.83 | 80.83 | 33,400 |
02 May 2022 | 81.50 | 81.50 | 80.75 | 80.94 | 80.94 | 24,000 |
29 Apr 2022 | 81.83 | 81.84 | 81.05 | 81.48 | 81.48 | 50,900 |
28 Apr 2022 | 81.26 | 81.71 | 81.13 | 81.70 | 81.70 | 18,500 |
27 Apr 2022 | 81.76 | 81.76 | 81.19 | 81.23 | 81.23 | 18,100 |
26 Apr 2022 | 81.77 | 82.87 | 81.50 | 81.50 | 81.50 | 19,100 |
25 Apr 2022 | 82.45 | 82.69 | 81.81 | 81.86 | 81.86 | 29,700 |
22 Apr 2022 | 82.90 | 82.90 | 82.02 | 82.45 | 82.45 | 21,600 |
21 Apr 2022 | 84.17 | 84.23 | 82.90 | 83.00 | 83.00 | 24,800 |
20 Apr 2022 | 83.26 | 84.22 | 83.26 | 83.90 | 83.90 | 18,700 |
19 Apr 2022 | 83.84 | 84.19 | 83.21 | 83.49 | 83.49 | 22,400 |
18 Apr 2022 | 84.00 | 84.00 | 83.18 | 83.60 | 83.60 | 19,900 |
14 Apr 2022 | 84.06 | 84.25 | 83.26 | 83.50 | 83.50 | 25,900 |
13 Apr 2022 | 84.58 | 85.22 | 82.50 | 83.58 | 83.58 | 31,400 |
12 Apr 2022 | 84.06 | 85.45 | 84.01 | 84.51 | 84.51 | 21,500 |
11 Apr 2022 | 82.44 | 86.00 | 82.44 | 83.81 | 83.81 | 63,100 |
08 Apr 2022 | 82.51 | 82.55 | 82.25 | 82.45 | 82.45 | 23,700 |
07 Apr 2022 | 82.46 | 83.10 | 82.00 | 82.21 | 82.21 | 28,600 |
06 Apr 2022 | 83.91 | 83.91 | 82.16 | 82.25 | 82.25 | 32,300 |
05 Apr 2022 | 85.75 | 86.64 | 83.50 | 83.50 | 83.50 | 33,500 |
04 Apr 2022 | 85.56 | 86.10 | 85.55 | 85.56 | 85.56 | 64,900 |
01 Apr 2022 | 85.90 | 86.55 | 85.46 | 85.50 | 85.50 | 16,900 |
31 Mar 2022 | 86.53 | 86.68 | 85.80 | 86.01 | 86.01 | 24,000 |
30 Mar 2022 | 85.40 | 86.87 | 85.40 | 85.83 | 85.83 | 20,100 |
29 Mar 2022 | 84.37 | 85.41 | 84.37 | 85.41 | 85.41 | 18,000 |
28 Mar 2022 | 84.45 | 84.45 | 83.50 | 83.96 | 83.96 | 13,200 |
25 Mar 2022 | 84.35 | 84.74 | 83.57 | 84.45 | 84.45 | 16,100 |
24 Mar 2022 | 83.21 | 85.12 | 83.15 | 84.29 | 84.29 | 35,700 |
23 Mar 2022 | 85.11 | 85.50 | 82.68 | 82.95 | 82.95 | 44,000 |
22 Mar 2022 | 86.00 | 86.99 | 85.50 | 85.50 | 85.50 | 32,300 |
21 Mar 2022 | 87.04 | 88.33 | 85.95 | 85.97 | 85.97 | 28,600 |
18 Mar 2022 | 83.50 | 87.74 | 82.76 | 87.74 | 87.74 | 36,300 |
17 Mar 2022 | 82.00 | 83.50 | 82.00 | 83.25 | 83.25 | 42,700 |
16 Mar 2022 | 81.94 | 82.50 | 81.33 | 82.00 | 82.00 | 41,200 |
15 Mar 2022 | 81.19 | 82.45 | 81.00 | 81.00 | 81.00 | 30,200 |
14 Mar 2022 | 81.82 | 82.50 | 80.39 | 80.95 | 80.95 | 58,900 |
11 Mar 2022 | 81.99 | 83.03 | 81.81 | 81.84 | 81.84 | 36,900 |
10 Mar 2022 | 83.00 | 83.00 | 81.75 | 81.90 | 81.90 | 47,800 |
09 Mar 2022 | 83.07 | 84.00 | 82.82 | 83.18 | 83.18 | 76,500 |
08 Mar 2022 | 83.80 | 84.10 | 81.75 | 82.50 | 82.50 | 115,200 |
07 Mar 2022 | 88.52 | 88.68 | 83.62 | 83.83 | 83.83 | 150,700 |
04 Mar 2022 | 90.75 | 90.75 | 88.80 | 88.81 | 88.81 | 40,400 |
03 Mar 2022 | 90.75 | 91.15 | 90.51 | 90.84 | 90.84 | 19,700 |
02 Mar 2022 | 90.66 | 90.97 | 89.60 | 90.79 | 90.79 | 63,100 |
01 Mar 2022 | 93.69 | 93.69 | 89.07 | 90.19 | 90.19 | 222,000 |
28 Feb 2022 | 94.58 | 94.67 | 93.26 | 93.26 | 93.26 | 45,300 |
25 Feb 2022 | 95.00 | 95.06 | 94.00 | 94.56 | 94.56 | 74,400 |
24 Feb 2022 | 95.97 | 96.58 | 95.14 | 96.20 | 96.20 | 57,400 |
23 Feb 2022 | 96.50 | 96.80 | 96.09 | 96.13 | 96.13 | 29,600 |
22 Feb 2022 | 96.89 | 96.89 | 96.05 | 96.57 | 96.57 | 34,800 |
18 Feb 2022 | 96.63 | 96.78 | 96.18 | 96.63 | 96.63 | 52,700 |
17 Feb 2022 | 96.14 | 96.73 | 95.75 | 96.02 | 96.02 | 176,800 |
16 Feb 2022 | 93.65 | 94.99 | 93.21 | 94.59 | 94.59 | 43,600 |
15 Feb 2022 | 93.79 | 95.28 | 93.05 | 93.39 | 93.39 | 30,300 |
14 Feb 2022 | 94.40 | 94.74 | 92.00 | 93.20 | 93.20 | 99,700 |
11 Feb 2022 | 96.65 | 96.80 | 94.10 | 94.50 | 94.50 | 53,200 |
10 Feb 2022 | 96.50 | 96.75 | 95.50 | 96.15 | 96.15 | 81,700 |
09 Feb 2022 | 96.61 | 96.62 | 96.00 | 96.45 | 96.45 | 33,600 |
08 Feb 2022 | 95.50 | 96.48 | 95.50 | 96.17 | 96.17 | 26,000 |
07 Feb 2022 | 95.62 | 96.00 | 95.35 | 95.58 | 95.58 | 62,500 |
04 Feb 2022 | 95.50 | 95.88 | 94.65 | 95.51 | 95.51 | 33,200 |
03 Feb 2022 | 96.42 | 96.42 | 95.58 | 95.58 | 95.58 | 39,400 |
02 Feb 2022 | 97.00 | 97.36 | 96.21 | 96.49 | 96.49 | 98,500 |
01 Feb 2022 | 96.44 | 97.20 | 96.20 | 96.85 | 96.85 | 206,400 |
31 Jan 2022 | 95.37 | 96.24 | 93.23 | 96.14 | 96.14 | 278,800 |
28 Jan 2022 | 100.00 | 100.00 | 94.78 | 94.90 | 94.90 | 425,800 |
27 Jan 2022 | 101.93 | 101.99 | 101.26 | 101.30 | 101.30 | 31,800 |
26 Jan 2022 | 102.15 | 102.35 | 101.61 | 101.75 | 101.75 | 35,400 |
25 Jan 2022 | 102.00 | 102.25 | 101.95 | 102.15 | 102.15 | 77,400 |
24 Jan 2022 | 103.02 | 103.25 | 101.86 | 102.14 | 102.14 | 58,200 |
21 Jan 2022 | 103.05 | 103.65 | 103.05 | 103.45 | 103.45 | 13,400 |
20 Jan 2022 | 103.59 | 103.71 | 103.17 | 103.21 | 103.21 | 22,300 |
19 Jan 2022 | 104.73 | 104.73 | 103.46 | 103.47 | 103.47 | 54,500 |
18 Jan 2022 | 104.78 | 104.78 | 103.53 | 104.00 | 104.00 | 27,500 |
14 Jan 2022 | 104.57 | 104.79 | 104.50 | 104.78 | 104.78 | 34,100 |
13 Jan 2022 | 104.60 | 104.80 | 104.60 | 104.77 | 104.77 | 24,900 |
12 Jan 2022 | 104.34 | 104.58 | 104.34 | 104.58 | 104.58 | 40,600 |
11 Jan 2022 | 103.58 | 104.24 | 103.57 | 104.20 | 104.20 | 26,300 |
10 Jan 2022 | 102.91 | 103.60 | 102.91 | 103.51 | 103.51 | 31,000 |
07 Jan 2022 | 102.87 | 103.13 | 102.72 | 103.10 | 103.10 | 25,800 |
06 Jan 2022 | 102.74 | 102.82 | 102.60 | 102.78 | 102.78 | 86,000 |
05 Jan 2022 | 102.95 | 103.11 | 102.27 | 102.39 | 102.39 | 29,800 |
04 Jan 2022 | 103.30 | 103.35 | 102.86 | 103.00 | 103.00 | 26,800 |
03 Jan 2022 | 103.07 | 103.43 | 103.07 | 103.25 | 103.25 | 77,300 |
31 Dec 2021 | 102.90 | 103.50 | 102.90 | 103.22 | 103.22 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |