Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 83.37 | 85.11 | 82.39 | 83.31 | 83.31 | 42,166,916 |
19 May 2022 | 83.22 | 83.65 | 80.39 | 83.03 | 83.03 | 39,627,716 |
18 May 2022 | 81.65 | 86.13 | 81.22 | 84.78 | 84.78 | 43,140,638 |
17 May 2022 | 81.21 | 81.55 | 78.91 | 81.21 | 81.21 | 45,440,378 |
16 May 2022 | 84.00 | 84.25 | 80.67 | 80.68 | 80.68 | 39,566,306 |
13 May 2022 | 82.00 | 84.77 | 81.24 | 83.85 | 83.85 | 34,762,041 |
12 May 2022 | 79.63 | 83.27 | 78.31 | 81.38 | 81.38 | 40,624,080 |
11 May 2022 | 78.91 | 81.88 | 77.86 | 80.50 | 80.50 | 50,353,999 |
10 May 2022 | 79.76 | 80.70 | 78.14 | 78.25 | 78.25 | 38,987,295 |
09 May 2022 | 80.20 | 80.71 | 78.50 | 78.50 | 78.50 | 34,503,598 |
06 May 2022 | 81.50 | 82.00 | 78.44 | 80.31 | 80.31 | 49,341,713 |
05 May 2022 | 85.24 | 86.22 | 81.69 | 81.74 | 81.74 | 27,009,954 |
04 May 2022 | 85.40 | 85.42 | 83.22 | 83.22 | 83.22 | 33,702,964 |
03 May 2022 | 82.99 | 84.60 | 82.24 | 84.20 | 84.20 | 41,494,535 |
29 Apr 2022 | 85.00 | 86.19 | 82.35 | 83.29 | 83.29 | 35,423,960 |
28 Apr 2022 | 83.20 | 84.89 | 82.11 | 83.31 | 83.31 | 41,356,160 |
27 Apr 2022 | 84.40 | 85.79 | 82.37 | 82.38 | 82.38 | 52,761,665 |
26 Apr 2022 | 88.21 | 89.01 | 84.11 | 84.11 | 84.11 | 49,558,373 |
25 Apr 2022 | 90.00 | 91.52 | 86.83 | 86.83 | 86.83 | 64,466,554 |
22 Apr 2022 | 95.00 | 95.81 | 91.57 | 91.57 | 91.57 | 35,688,823 |
21 Apr 2022 | 94.07 | 97.45 | 93.80 | 96.60 | 96.60 | 35,334,551 |
20 Apr 2022 | 95.35 | 96.75 | 93.39 | 93.42 | 93.42 | 107,908,388 |
19 Apr 2022 | 93.50 | 95.85 | 93.00 | 95.50 | 95.50 | 39,404,027 |
14 Apr 2022 | 90.32 | 93.52 | 89.60 | 93.43 | 93.43 | 53,922,130 |
13 Apr 2022 | 89.00 | 90.03 | 87.85 | 90.03 | 90.03 | 46,586,862 |
12 Apr 2022 | 90.00 | 91.38 | 88.06 | 89.79 | 89.79 | 91,530,285 |
11 Apr 2022 | 94.18 | 96.82 | 92.14 | 95.00 | 95.00 | 30,544,713 |
08 Apr 2022 | 96.25 | 96.51 | 94.28 | 94.28 | 94.28 | 50,595,805 |
07 Apr 2022 | 96.91 | 97.77 | 94.75 | 94.75 | 94.75 | 34,175,796 |
06 Apr 2022 | 98.66 | 99.69 | 94.90 | 96.46 | 96.46 | 41,744,723 |
05 Apr 2022 | 100.12 | 100.54 | 97.00 | 98.66 | 98.66 | 42,864,667 |
04 Apr 2022 | 101.24 | 102.16 | 98.06 | 100.36 | 100.36 | 42,124,803 |
01 Apr 2022 | 101.20 | 101.76 | 99.20 | 99.37 | 99.37 | 32,598,947 |
31 Mar 2022 | 103.98 | 105.30 | 99.72 | 101.10 | 101.10 | 38,591,769 |
30 Mar 2022 | 101.94 | 103.38 | 99.57 | 103.06 | 103.06 | 45,935,741 |
29 Mar 2022 | 99.42 | 104.16 | 97.61 | 102.38 | 102.38 | 60,054,698 |
28 Mar 2022 | 100.20 | 103.67 | 96.85 | 98.38 | 98.38 | 159,095,323 |
25 Mar 2022 | 92.33 | 111.00 | 91.03 | 110.14 | 110.14 | 139,583,676 |
24 Mar 2022 | 92.14 | 93.35 | 90.38 | 92.30 | 92.30 | 29,501,223 |
23 Mar 2022 | 94.78 | 95.50 | 92.06 | 92.06 | 92.06 | 29,548,689 |
22 Mar 2022 | 93.50 | 94.95 | 92.19 | 94.79 | 94.79 | 38,257,763 |
21 Mar 2022 | 93.83 | 94.01 | 92.10 | 93.10 | 93.10 | 29,122,935 |
18 Mar 2022 | 94.81 | 94.81 | 90.90 | 93.18 | 93.18 | 50,517,795 |
17 Mar 2022 | 95.24 | 96.19 | 90.89 | 94.18 | 94.18 | 70,475,204 |
16 Mar 2022 | 93.80 | 96.99 | 93.23 | 94.38 | 94.38 | 85,690,370 |
15 Mar 2022 | 93.30 | 94.25 | 90.22 | 92.27 | 92.27 | 46,417,588 |
14 Mar 2022 | 95.66 | 97.24 | 92.42 | 93.78 | 93.78 | 36,611,358 |
11 Mar 2022 | 92.28 | 96.30 | 91.55 | 93.51 | 93.51 | 34,078,394 |
10 Mar 2022 | 95.58 | 96.38 | 89.50 | 91.73 | 91.73 | 47,418,290 |
09 Mar 2022 | 93.09 | 98.64 | 93.09 | 94.38 | 94.38 | 46,702,334 |
08 Mar 2022 | 86.00 | 94.82 | 85.50 | 91.38 | 91.38 | 62,927,221 |
07 Mar 2022 | 86.72 | 92.59 | 83.49 | 88.21 | 88.21 | 66,690,932 |
04 Mar 2022 | 93.32 | 94.47 | 87.30 | 90.23 | 90.23 | 92,849,318 |
03 Mar 2022 | 99.30 | 99.36 | 94.65 | 95.00 | 95.00 | 46,842,142 |
02 Mar 2022 | 91.69 | 98.67 | 87.02 | 98.23 | 98.23 | 114,508,982 |
01 Mar 2022 | 102.62 | 104.94 | 92.00 | 92.00 | 92.00 | 100,521,449 |
28 Feb 2022 | 104.84 | 105.64 | 99.93 | 103.50 | 103.50 | 83,595,380 |
25 Feb 2022 | 105.28 | 108.16 | 102.10 | 106.08 | 106.08 | 86,773,538 |
24 Feb 2022 | 102.00 | 107.65 | 95.07 | 102.38 | 102.38 | 225,538,654 |
23 Feb 2022 | 118.10 | 122.10 | 117.30 | 117.70 | 117.70 | 41,688,152 |
22 Feb 2022 | 111.44 | 119.20 | 110.56 | 118.02 | 118.02 | 30,155,004 |
21 Feb 2022 | 117.94 | 119.40 | 114.72 | 114.72 | 114.72 | 19,718,702 |
18 Feb 2022 | 117.96 | 119.64 | 116.92 | 117.06 | 117.06 | 32,293,505 |
17 Feb 2022 | 119.80 | 121.70 | 118.02 | 118.02 | 118.02 | 21,791,237 |
16 Feb 2022 | 121.02 | 121.72 | 119.18 | 121.72 | 121.72 | 81,515,802 |
15 Feb 2022 | 117.06 | 120.32 | 116.14 | 120.32 | 120.32 | 23,416,138 |
14 Feb 2022 | 117.62 | 119.00 | 113.64 | 117.70 | 117.70 | 42,429,612 |
11 Feb 2022 | 121.10 | 122.12 | 119.33 | 120.90 | 120.90 | 22,797,073 |
10 Feb 2022 | 120.06 | 122.72 | 119.66 | 122.72 | 122.72 | 38,618,415 |
09 Feb 2022 | 118.34 | 121.14 | 117.92 | 119.86 | 119.86 | 40,747,911 |
08 Feb 2022 | 115.00 | 117.78 | 114.70 | 117.22 | 117.22 | 43,362,500 |
07 Feb 2022 | 114.60 | 115.58 | 113.24 | 115.58 | 115.58 | 24,527,151 |
04 Feb 2022 | 117.50 | 117.98 | 111.94 | 113.60 | 113.60 | 42,482,203 |
03 Feb 2022 | 114.94 | 117.32 | 114.62 | 116.66 | 116.66 | 23,459,460 |
02 Feb 2022 | 118.00 | 118.36 | 115.02 | 115.20 | 115.20 | 21,938,682 |
01 Feb 2022 | 115.54 | 117.24 | 115.14 | 117.22 | 117.22 | 25,425,345 |
31 Jan 2022 | 114.78 | 115.58 | 112.78 | 114.50 | 114.50 | 27,112,879 |
28 Jan 2022 | 114.48 | 115.21 | 111.52 | 113.02 | 113.02 | 51,618,873 |
27 Jan 2022 | 114.94 | 118.02 | 114.70 | 115.50 | 115.50 | 23,679,868 |
26 Jan 2022 | 117.48 | 119.94 | 116.90 | 117.68 | 117.68 | 34,337,653 |
25 Jan 2022 | 115.00 | 117.78 | 114.08 | 115.84 | 115.84 | 51,174,801 |
24 Jan 2022 | 118.52 | 119.00 | 112.24 | 113.00 | 113.00 | 60,870,869 |
21 Jan 2022 | 123.50 | 123.52 | 118.39 | 119.72 | 119.72 | 23,958,427 |
20 Jan 2022 | 123.94 | 124.86 | 122.78 | 123.72 | 123.72 | 21,634,524 |
19 Jan 2022 | 124.48 | 125.16 | 122.78 | 123.14 | 123.14 | 28,830,049 |
18 Jan 2022 | 126.00 | 127.06 | 123.34 | 125.66 | 125.66 | 25,345,640 |
17 Jan 2022 | 126.66 | 126.98 | 125.44 | 125.90 | 125.90 | 14,345,123 |
14 Jan 2022 | 125.54 | 126.66 | 125.16 | 125.24 | 125.24 | 28,278,764 |
13 Jan 2022 | 126.02 | 127.90 | 125.74 | 127.70 | 127.70 | 24,820,726 |
12 Jan 2022 | 128.00 | 128.50 | 126.60 | 126.88 | 126.88 | 22,263,355 |
11 Jan 2022 | 128.10 | 129.00 | 125.38 | 127.00 | 127.00 | 26,391,968 |
10 Jan 2022 | 127.48 | 129.62 | 126.22 | 127.66 | 127.66 | 32,665,032 |
07 Jan 2022 | 126.60 | 127.50 | 123.46 | 127.14 | 127.14 | 22,908,008 |
06 Jan 2022 | 125.48 | 129.38 | 125.00 | 126.28 | 126.28 | 25,022,673 |
05 Jan 2022 | 126.74 | 128.88 | 124.94 | 128.54 | 128.54 | 25,212,468 |
04 Jan 2022 | 126.62 | 128.34 | 126.10 | 127.08 | 127.08 | 38,946,726 |
31 Dec 2021 | 121.70 | 122.88 | 121.02 | 122.88 | 122.88 | 5,261,705 |
30 Dec 2021 | 122.00 | 123.32 | 120.88 | 123.08 | 123.08 | 11,207,784 |
29 Dec 2021 | 123.92 | 125.86 | 121.78 | 121.88 | 121.88 | 24,630,669 |
24 Dec 2021 | 122.02 | 123.24 | 120.68 | 121.62 | 121.62 | 5,480,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |