Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 66.18 | 66.69 | 64.34 | 64.76 | 64.76 | 1,116,400 |
17 May 2022 | 66.71 | 67.39 | 65.74 | 67.31 | 67.31 | 840,500 |
16 May 2022 | 65.33 | 66.31 | 64.66 | 65.30 | 65.30 | 936,600 |
13 May 2022 | 63.27 | 66.22 | 63.27 | 65.92 | 65.92 | 1,266,700 |
12 May 2022 | 60.58 | 63.36 | 60.27 | 62.68 | 62.68 | 1,878,300 |
11 May 2022 | 61.17 | 63.46 | 60.93 | 61.53 | 61.53 | 1,840,200 |
10 May 2022 | 63.45 | 63.79 | 60.52 | 61.89 | 61.89 | 1,475,900 |
09 May 2022 | 62.87 | 63.60 | 61.76 | 61.96 | 61.96 | 1,314,900 |
06 May 2022 | 62.39 | 65.68 | 59.89 | 64.08 | 64.08 | 1,672,500 |
05 May 2022 | 67.96 | 68.69 | 62.00 | 63.27 | 63.27 | 1,541,100 |
04 May 2022 | 67.04 | 70.14 | 66.35 | 69.96 | 69.96 | 1,765,600 |
03 May 2022 | 67.05 | 68.03 | 66.68 | 67.17 | 67.17 | 665,900 |
02 May 2022 | 66.51 | 67.52 | 65.07 | 67.22 | 67.22 | 853,200 |
29 Apr 2022 | 67.46 | 68.47 | 66.57 | 66.70 | 66.70 | 955,500 |
28 Apr 2022 | 66.93 | 68.31 | 65.99 | 67.95 | 67.95 | 783,100 |
27 Apr 2022 | 65.76 | 66.95 | 65.46 | 66.06 | 66.06 | 701,800 |
26 Apr 2022 | 67.90 | 68.19 | 65.61 | 65.64 | 65.64 | 561,700 |
25 Apr 2022 | 66.04 | 68.51 | 65.57 | 68.47 | 68.47 | 648,400 |
22 Apr 2022 | 68.58 | 68.92 | 66.31 | 66.39 | 66.39 | 555,400 |
21 Apr 2022 | 70.68 | 71.45 | 68.61 | 68.95 | 68.95 | 545,000 |
20 Apr 2022 | 69.92 | 70.88 | 69.35 | 70.36 | 70.36 | 546,500 |
19 Apr 2022 | 66.93 | 69.39 | 66.90 | 69.31 | 69.31 | 529,600 |
18 Apr 2022 | 67.40 | 67.66 | 66.23 | 67.06 | 67.06 | 647,100 |
14 Apr 2022 | 69.64 | 69.95 | 67.42 | 67.47 | 67.47 | 876,500 |
13 Apr 2022 | 69.46 | 70.00 | 69.00 | 69.37 | 69.37 | 806,000 |
12 Apr 2022 | 71.80 | 72.16 | 69.17 | 69.59 | 69.59 | 791,500 |
11 Apr 2022 | 71.39 | 71.81 | 70.11 | 70.86 | 70.86 | 1,338,200 |
08 Apr 2022 | 72.48 | 72.73 | 71.59 | 72.11 | 72.11 | 851,800 |
07 Apr 2022 | 70.46 | 73.17 | 70.46 | 72.63 | 72.63 | 1,325,600 |
06 Apr 2022 | 71.99 | 72.03 | 69.36 | 70.96 | 70.96 | 1,724,600 |
05 Apr 2022 | 74.17 | 74.87 | 72.88 | 73.25 | 73.25 | 1,253,200 |
04 Apr 2022 | 73.10 | 74.69 | 73.00 | 74.61 | 74.61 | 1,086,500 |
01 Apr 2022 | 72.50 | 72.98 | 71.72 | 72.78 | 72.78 | 1,270,100 |
31 Mar 2022 | 72.92 | 73.39 | 72.11 | 72.14 | 72.14 | 1,102,600 |
30 Mar 2022 | 73.04 | 73.47 | 72.33 | 72.91 | 72.91 | 800,500 |
29 Mar 2022 | 73.07 | 73.69 | 72.41 | 73.56 | 73.56 | 669,700 |
28 Mar 2022 | 71.53 | 71.89 | 70.18 | 71.85 | 71.85 | 762,100 |
25 Mar 2022 | 71.39 | 72.00 | 70.90 | 71.60 | 71.60 | 795,900 |
24 Mar 2022 | 70.01 | 71.16 | 69.08 | 71.14 | 71.14 | 991,800 |
23 Mar 2022 | 70.70 | 70.70 | 69.40 | 69.47 | 69.47 | 610,300 |
22 Mar 2022 | 70.91 | 71.93 | 70.66 | 71.28 | 71.28 | 799,000 |
21 Mar 2022 | 71.28 | 71.50 | 69.85 | 70.78 | 70.78 | 1,819,000 |
18 Mar 2022 | 69.02 | 71.95 | 69.02 | 71.81 | 71.81 | 2,191,200 |
17 Mar 2022 | 67.53 | 70.21 | 67.01 | 70.10 | 70.10 | 1,335,800 |
16 Mar 2022 | 67.35 | 68.90 | 66.39 | 68.27 | 68.27 | 1,505,900 |
15 Mar 2022 | 65.10 | 66.38 | 64.82 | 66.22 | 66.22 | 899,800 |
14 Mar 2022 | 65.82 | 65.97 | 63.70 | 64.23 | 64.23 | 1,306,900 |
11 Mar 2022 | 67.57 | 67.74 | 65.41 | 65.47 | 65.47 | 926,600 |
10 Mar 2022 | 66.04 | 67.16 | 65.36 | 66.61 | 66.61 | 913,700 |
09 Mar 2022 | 66.21 | 67.96 | 65.63 | 67.71 | 67.71 | 1,439,700 |
08 Mar 2022 | 63.41 | 66.16 | 62.88 | 64.43 | 64.43 | 1,562,000 |
07 Mar 2022 | 66.58 | 66.95 | 63.51 | 63.54 | 63.54 | 2,001,900 |
04 Mar 2022 | 67.60 | 68.11 | 66.11 | 66.48 | 66.48 | 1,727,400 |
03 Mar 2022 | 70.09 | 70.35 | 67.81 | 68.05 | 68.05 | 2,336,700 |
02 Mar 2022 | 68.96 | 69.91 | 68.60 | 69.41 | 69.41 | 2,190,900 |
01 Mar 2022 | 69.30 | 70.23 | 68.10 | 68.70 | 68.70 | 1,677,000 |
28 Feb 2022 | 68.75 | 70.63 | 68.63 | 69.75 | 69.75 | 1,760,800 |
25 Feb 2022 | 67.92 | 69.97 | 67.15 | 69.89 | 69.89 | 1,569,000 |
24 Feb 2022 | 63.07 | 67.63 | 62.32 | 67.57 | 67.57 | 3,347,300 |
23 Feb 2022 | 67.63 | 68.26 | 64.41 | 64.68 | 64.68 | 1,446,900 |
22 Feb 2022 | 67.88 | 68.86 | 66.74 | 67.07 | 67.07 | 1,745,200 |
18 Feb 2022 | 67.93 | 69.36 | 67.69 | 68.35 | 68.35 | 1,809,700 |
17 Feb 2022 | 69.01 | 69.01 | 67.56 | 68.06 | 68.06 | 2,194,500 |
16 Feb 2022 | 67.66 | 68.99 | 67.03 | 68.59 | 68.59 | 1,896,700 |
15 Feb 2022 | 67.17 | 68.49 | 66.71 | 68.36 | 68.36 | 1,441,400 |
14 Feb 2022 | 66.77 | 67.80 | 65.00 | 65.85 | 65.85 | 1,299,400 |
11 Feb 2022 | 68.81 | 70.34 | 65.94 | 66.42 | 66.42 | 2,170,900 |
10 Feb 2022 | 69.13 | 72.59 | 67.55 | 68.53 | 68.53 | 2,479,900 |
09 Feb 2022 | 71.70 | 72.94 | 70.30 | 71.45 | 71.45 | 2,562,300 |
08 Feb 2022 | 70.54 | 71.83 | 69.74 | 71.60 | 71.60 | 1,713,200 |
07 Feb 2022 | 71.06 | 71.58 | 69.87 | 70.40 | 70.40 | 2,089,300 |
04 Feb 2022 | 70.27 | 71.44 | 69.38 | 70.47 | 70.47 | 2,305,300 |
03 Feb 2022 | 71.69 | 72.47 | 70.53 | 70.74 | 70.74 | 1,370,700 |
02 Feb 2022 | 73.31 | 73.72 | 72.38 | 72.90 | 72.90 | 1,369,800 |
01 Feb 2022 | 72.79 | 73.16 | 71.00 | 72.98 | 72.98 | 1,424,900 |
31 Jan 2022 | 70.54 | 72.74 | 70.54 | 72.16 | 72.16 | 2,170,600 |
28 Jan 2022 | 67.61 | 70.31 | 66.18 | 70.26 | 70.26 | 2,263,500 |
27 Jan 2022 | 69.75 | 70.63 | 66.53 | 67.13 | 67.13 | 2,118,200 |
26 Jan 2022 | 71.75 | 72.64 | 67.56 | 68.42 | 68.42 | 2,143,800 |
25 Jan 2022 | 71.11 | 72.12 | 69.26 | 70.37 | 70.37 | 2,033,600 |
24 Jan 2022 | 69.70 | 72.73 | 67.56 | 72.52 | 72.52 | 2,177,200 |
21 Jan 2022 | 72.34 | 73.41 | 70.57 | 70.62 | 70.62 | 1,216,100 |
20 Jan 2022 | 74.50 | 75.68 | 72.49 | 72.66 | 72.66 | 1,130,600 |
19 Jan 2022 | 75.30 | 76.49 | 73.86 | 73.94 | 73.94 | 1,582,700 |
18 Jan 2022 | 74.35 | 75.85 | 73.46 | 74.78 | 74.78 | 1,850,300 |
14 Jan 2022 | 75.42 | 77.27 | 74.71 | 75.92 | 75.92 | 1,408,900 |
13 Jan 2022 | 79.79 | 79.96 | 75.65 | 75.94 | 75.94 | 2,135,200 |
12 Jan 2022 | 80.08 | 80.99 | 78.73 | 79.16 | 79.16 | 870,900 |
11 Jan 2022 | 78.90 | 79.56 | 76.86 | 79.49 | 79.49 | 1,222,900 |
10 Jan 2022 | 77.98 | 78.82 | 76.20 | 78.77 | 78.77 | 1,501,000 |
07 Jan 2022 | 81.60 | 82.06 | 78.92 | 79.14 | 79.14 | 1,351,500 |
06 Jan 2022 | 81.40 | 83.03 | 80.51 | 82.03 | 82.03 | 1,337,900 |
05 Jan 2022 | 84.62 | 85.05 | 81.56 | 81.61 | 81.61 | 1,112,800 |
04 Jan 2022 | 86.75 | 86.95 | 83.99 | 85.11 | 85.11 | 1,386,000 |
03 Jan 2022 | 87.45 | 88.06 | 86.10 | 86.68 | 86.68 | 774,200 |
31 Dec 2021 | 87.31 | 88.08 | 87.14 | 87.19 | 87.19 | 405,900 |
30 Dec 2021 | 87.51 | 88.67 | 87.36 | 87.50 | 87.50 | 415,800 |
29 Dec 2021 | 87.73 | 87.86 | 86.85 | 87.40 | 87.40 | 485,500 |
28 Dec 2021 | 88.70 | 88.90 | 87.60 | 87.73 | 87.73 | 489,900 |
27 Dec 2021 | 86.57 | 88.89 | 86.57 | 88.65 | 88.65 | 596,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |