Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 82.00 | 82.08 | 79.33 | 80.12 | 80.12 | 306,220 |
13 May 2022 | 81.44 | 83.61 | 81.34 | 83.00 | 83.00 | 1,115,100 |
12 May 2022 | 79.67 | 81.76 | 79.11 | 80.25 | 80.25 | 381,800 |
11 May 2022 | 84.62 | 85.02 | 81.79 | 81.94 | 81.94 | 327,900 |
10 May 2022 | 84.81 | 84.82 | 82.26 | 82.91 | 82.91 | 579,900 |
09 May 2022 | 85.46 | 85.80 | 82.76 | 83.25 | 83.25 | 621,400 |
06 May 2022 | 85.54 | 86.81 | 83.96 | 85.46 | 85.46 | 782,600 |
05 May 2022 | 86.92 | 87.14 | 85.51 | 86.00 | 86.00 | 443,300 |
04 May 2022 | 87.00 | 89.05 | 86.23 | 88.65 | 88.65 | 148,300 |
03 May 2022 | 88.92 | 89.76 | 87.69 | 88.63 | 88.63 | 188,700 |
02 May 2022 | 86.62 | 87.76 | 85.50 | 87.53 | 87.53 | 218,100 |
29 Apr 2022 | 89.04 | 90.38 | 87.17 | 87.32 | 87.32 | 312,800 |
28 Apr 2022 | 91.27 | 91.62 | 88.47 | 90.49 | 90.49 | 249,300 |
27 Apr 2022 | 88.16 | 89.87 | 87.64 | 89.17 | 89.17 | 306,700 |
26 Apr 2022 | 90.78 | 91.16 | 87.19 | 87.38 | 87.38 | 309,200 |
25 Apr 2022 | 90.52 | 92.00 | 89.42 | 91.38 | 91.38 | 483,800 |
22 Apr 2022 | 93.84 | 94.61 | 90.20 | 91.11 | 91.11 | 288,800 |
21 Apr 2022 | 98.03 | 98.42 | 93.78 | 94.28 | 94.28 | 406,600 |
20 Apr 2022 | 95.09 | 95.88 | 92.74 | 93.35 | 93.35 | 405,600 |
19 Apr 2022 | 93.86 | 94.95 | 92.81 | 94.71 | 94.71 | 481,700 |
18 Apr 2022 | 95.02 | 95.50 | 93.25 | 94.36 | 94.36 | 403,200 |
14 Apr 2022 | 94.63 | 96.62 | 94.14 | 95.88 | 95.88 | 519,100 |
13 Apr 2022 | 90.62 | 95.37 | 90.31 | 94.61 | 94.61 | 886,500 |
12 Apr 2022 | 91.68 | 92.54 | 90.79 | 91.49 | 91.49 | 461,600 |
11 Apr 2022 | 88.56 | 92.00 | 87.82 | 90.89 | 90.89 | 682,200 |
08 Apr 2022 | 87.05 | 88.57 | 86.53 | 87.61 | 87.61 | 415,400 |
07 Apr 2022 | 87.27 | 88.13 | 85.18 | 87.81 | 87.81 | 418,400 |
06 Apr 2022 | 83.47 | 84.96 | 81.95 | 84.61 | 84.61 | 888,300 |
05 Apr 2022 | 87.41 | 88.40 | 85.90 | 86.89 | 86.89 | 702,800 |
04 Apr 2022 | 87.10 | 90.76 | 86.68 | 89.16 | 89.16 | 721,500 |
01 Apr 2022 | 85.59 | 88.77 | 85.59 | 88.60 | 88.60 | 809,100 |
31 Mar 2022 | 84.53 | 87.30 | 83.79 | 87.12 | 87.12 | 1,356,800 |
30 Mar 2022 | 86.30 | 86.30 | 83.70 | 84.11 | 84.11 | 1,106,700 |
29 Mar 2022 | 90.32 | 91.32 | 86.78 | 87.77 | 87.77 | 956,500 |
28 Mar 2022 | 86.00 | 86.21 | 83.74 | 84.81 | 84.81 | 777,000 |
25 Mar 2022 | 84.21 | 85.82 | 83.12 | 83.28 | 83.28 | 531,200 |
24 Mar 2022 | 82.80 | 84.34 | 81.35 | 84.27 | 84.27 | 928,900 |
23 Mar 2022 | 85.42 | 85.95 | 83.95 | 84.32 | 84.32 | 513,600 |
22 Mar 2022 | 86.95 | 87.67 | 85.60 | 86.86 | 86.86 | 598,900 |
21 Mar 2022 | 83.52 | 87.07 | 82.94 | 86.05 | 86.05 | 698,200 |
18 Mar 2022 | 85.94 | 87.51 | 85.41 | 86.72 | 86.72 | 676,900 |
17 Mar 2022 | 86.56 | 89.08 | 86.56 | 88.98 | 88.98 | 678,700 |
16 Mar 2022 | 87.17 | 90.68 | 87.17 | 90.45 | 90.45 | 458,500 |
15 Mar 2022 | 88.60 | 89.56 | 84.70 | 85.68 | 85.68 | 848,800 |
14 Mar 2022 | 81.45 | 85.87 | 80.73 | 83.34 | 83.34 | 978,600 |
11 Mar 2022 | 84.33 | 84.33 | 79.52 | 80.00 | 80.00 | 1,402,100 |
10 Mar 2022 | 80.98 | 82.09 | 79.77 | 80.29 | 80.29 | 707,800 |
09 Mar 2022 | 84.98 | 85.23 | 81.29 | 81.56 | 81.56 | 1,189,900 |
08 Mar 2022 | 78.63 | 79.96 | 75.40 | 77.55 | 77.55 | 1,635,600 |
07 Mar 2022 | 83.00 | 83.63 | 74.12 | 74.12 | 74.12 | 1,114,200 |
04 Mar 2022 | 87.81 | 88.00 | 83.00 | 83.63 | 83.63 | 861,400 |
03 Mar 2022 | 93.39 | 94.14 | 88.82 | 90.51 | 90.51 | 799,300 |
02 Mar 2022 | 92.23 | 94.18 | 91.13 | 93.08 | 93.08 | 811,300 |
01 Mar 2022 | 95.74 | 97.41 | 88.76 | 88.99 | 88.99 | 775,800 |
28 Feb 2022 | 99.30 | 100.93 | 96.99 | 99.71 | 99.71 | 716,000 |
25 Feb 2022 | 103.36 | 105.10 | 101.80 | 102.43 | 102.43 | 703,800 |
24 Feb 2022 | 100.64 | 101.81 | 99.37 | 101.62 | 101.62 | 702,500 |
23 Feb 2022 | 107.73 | 108.14 | 103.79 | 103.98 | 103.98 | 274,500 |
22 Feb 2022 | 107.75 | 109.55 | 105.91 | 106.51 | 106.51 | 320,500 |
18 Feb 2022 | 110.28 | 110.97 | 107.18 | 107.90 | 107.90 | 347,400 |
17 Feb 2022 | 114.80 | 114.82 | 108.21 | 108.49 | 108.49 | 587,700 |
16 Feb 2022 | 120.75 | 120.75 | 115.29 | 115.75 | 115.75 | 802,300 |
15 Feb 2022 | 123.35 | 125.75 | 120.92 | 121.01 | 121.01 | 524,800 |
14 Feb 2022 | 120.82 | 123.16 | 120.36 | 122.86 | 122.86 | 1,066,200 |
11 Feb 2022 | 124.44 | 125.15 | 119.62 | 121.48 | 121.48 | 1,027,400 |
10 Feb 2022 | 121.86 | 125.01 | 121.58 | 124.13 | 124.13 | 785,900 |
09 Feb 2022 | 124.50 | 124.75 | 121.01 | 122.00 | 122.00 | 585,300 |
08 Feb 2022 | 118.72 | 120.78 | 118.64 | 120.70 | 120.70 | 864,800 |
07 Feb 2022 | 119.51 | 120.10 | 117.25 | 118.65 | 118.65 | 380,300 |
04 Feb 2022 | 116.48 | 119.60 | 115.44 | 119.25 | 119.25 | 595,600 |
03 Feb 2022 | 114.98 | 117.77 | 114.19 | 117.07 | 117.07 | 412,300 |
02 Feb 2022 | 116.81 | 118.80 | 116.25 | 118.03 | 118.03 | 483,900 |
01 Feb 2022 | 112.16 | 116.28 | 110.40 | 116.00 | 116.00 | 369,300 |
31 Jan 2022 | 108.39 | 111.75 | 104.30 | 111.62 | 111.62 | 421,800 |
28 Jan 2022 | 111.53 | 112.14 | 109.02 | 110.95 | 110.95 | 463,500 |
27 Jan 2022 | 108.55 | 112.01 | 108.55 | 110.95 | 110.95 | 608,400 |
26 Jan 2022 | 113.80 | 113.82 | 106.54 | 107.47 | 107.47 | 476,800 |
25 Jan 2022 | 109.69 | 110.91 | 106.03 | 106.35 | 106.35 | 1,109,000 |
24 Jan 2022 | 108.75 | 112.13 | 108.38 | 111.93 | 111.93 | 430,900 |
21 Jan 2022 | 114.08 | 115.08 | 112.15 | 113.44 | 113.44 | 218,200 |
20 Jan 2022 | 117.57 | 117.57 | 114.50 | 115.10 | 115.10 | 313,700 |
19 Jan 2022 | 112.30 | 115.47 | 111.54 | 114.00 | 114.00 | 391,900 |
18 Jan 2022 | 113.61 | 114.48 | 111.80 | 113.11 | 113.11 | 314,600 |
14 Jan 2022 | 116.41 | 117.93 | 115.37 | 117.86 | 117.86 | 161,700 |
13 Jan 2022 | 115.15 | 118.89 | 115.05 | 116.91 | 116.91 | 187,900 |
12 Jan 2022 | 116.39 | 116.79 | 114.49 | 114.86 | 114.86 | 291,500 |
11 Jan 2022 | 115.86 | 118.57 | 114.80 | 118.09 | 118.09 | 406,300 |
10 Jan 2022 | 116.09 | 117.67 | 113.72 | 115.97 | 115.97 | 757,400 |
07 Jan 2022 | 112.05 | 116.59 | 111.65 | 115.99 | 115.99 | 496,900 |
06 Jan 2022 | 110.07 | 112.03 | 109.74 | 111.60 | 111.60 | 347,900 |
05 Jan 2022 | 111.42 | 111.85 | 109.84 | 110.25 | 110.25 | 398,500 |
04 Jan 2022 | 110.80 | 111.23 | 108.00 | 109.05 | 109.05 | 402,600 |
03 Jan 2022 | 103.35 | 107.77 | 102.27 | 106.44 | 106.44 | 211,300 |
31 Dec 2021 | 102.13 | 105.14 | 101.67 | 102.33 | 102.33 | 162,000 |
30 Dec 2021 | 103.02 | 104.28 | 102.12 | 102.12 | 102.12 | 330,000 |
29 Dec 2021 | 104.30 | 104.87 | 102.59 | 102.94 | 102.94 | 221,500 |
28 Dec 2021 | 106.04 | 106.57 | 104.74 | 104.96 | 104.96 | 157,600 |
27 Dec 2021 | 104.67 | 106.80 | 103.90 | 106.05 | 106.05 | 165,900 |
23 Dec 2021 | 106.07 | 106.84 | 104.76 | 104.84 | 104.84 | 279,100 |
22 Dec 2021 | 106.60 | 107.70 | 103.59 | 103.74 | 103.74 | 542,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |