Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 92.62 | 93.82 | 92.53 | 93.77 | 93.77 | 6,274,500 |
26 May 2022 | 89.41 | 91.37 | 89.04 | 91.00 | 91.00 | 9,762,700 |
25 May 2022 | 89.33 | 90.92 | 89.04 | 90.41 | 90.41 | 9,113,500 |
24 May 2022 | 89.52 | 89.80 | 88.52 | 88.72 | 88.72 | 8,788,600 |
23 May 2022 | 91.02 | 91.91 | 90.65 | 91.50 | 91.50 | 6,920,500 |
20 May 2022 | 93.04 | 93.04 | 88.83 | 90.78 | 90.78 | 10,459,500 |
19 May 2022 | 89.84 | 92.10 | 89.56 | 90.21 | 90.21 | 7,739,000 |
18 May 2022 | 92.07 | 93.23 | 90.37 | 90.53 | 90.53 | 9,610,900 |
17 May 2022 | 93.30 | 93.49 | 92.37 | 93.32 | 93.32 | 7,668,800 |
16 May 2022 | 89.87 | 91.37 | 89.50 | 90.41 | 90.41 | 6,729,100 |
13 May 2022 | 88.87 | 91.36 | 88.16 | 90.96 | 90.96 | 11,178,700 |
12 May 2022 | 86.22 | 88.21 | 85.39 | 87.69 | 87.69 | 11,592,900 |
11 May 2022 | 88.87 | 90.57 | 87.80 | 87.83 | 87.83 | 11,531,300 |
10 May 2022 | 90.02 | 90.29 | 88.09 | 88.82 | 88.82 | 11,690,400 |
09 May 2022 | 89.94 | 90.19 | 87.01 | 87.30 | 87.30 | 11,428,600 |
06 May 2022 | 91.40 | 92.88 | 90.27 | 91.63 | 91.63 | 7,943,800 |
05 May 2022 | 94.04 | 94.38 | 91.22 | 92.15 | 92.15 | 11,517,200 |
04 May 2022 | 93.91 | 96.07 | 91.92 | 95.99 | 95.99 | 9,082,500 |
03 May 2022 | 92.78 | 94.05 | 92.51 | 93.63 | 93.63 | 9,511,900 |
02 May 2022 | 92.50 | 94.27 | 91.24 | 93.76 | 93.76 | 8,251,900 |
29 Apr 2022 | 93.18 | 95.59 | 92.77 | 92.93 | 92.93 | 10,623,500 |
28 Apr 2022 | 92.16 | 96.20 | 91.78 | 95.22 | 95.22 | 15,176,200 |
27 Apr 2022 | 91.84 | 92.69 | 90.22 | 90.26 | 90.26 | 15,846,300 |
26 Apr 2022 | 94.94 | 95.02 | 92.77 | 92.77 | 92.77 | 14,176,000 |
25 Apr 2022 | 95.05 | 96.28 | 94.45 | 96.24 | 96.24 | 10,654,400 |
22 Apr 2022 | 97.03 | 97.79 | 95.36 | 95.68 | 95.68 | 11,650,100 |
21 Apr 2022 | 99.75 | 100.65 | 97.41 | 97.66 | 97.66 | 13,038,500 |
20 Apr 2022 | 100.40 | 101.00 | 98.90 | 99.01 | 99.01 | 8,596,900 |
19 Apr 2022 | 98.44 | 99.45 | 97.71 | 99.45 | 99.45 | 10,103,000 |
18 Apr 2022 | 97.95 | 99.84 | 97.47 | 98.77 | 98.77 | 10,277,400 |
14 Apr 2022 | 104.00 | 104.50 | 98.33 | 98.36 | 98.36 | 17,828,500 |
13 Apr 2022 | 99.80 | 102.22 | 99.50 | 101.50 | 101.50 | 15,776,800 |
12 Apr 2022 | 100.00 | 100.15 | 97.44 | 97.44 | 97.44 | 13,291,500 |
11 Apr 2022 | 98.22 | 98.38 | 96.91 | 97.57 | 97.57 | 12,480,500 |
08 Apr 2022 | 100.62 | 100.70 | 99.12 | 99.29 | 99.29 | 11,796,200 |
07 Apr 2022 | 100.42 | 101.23 | 99.65 | 100.52 | 100.52 | 12,431,000 |
06 Apr 2022 | 100.42 | 102.14 | 99.72 | 101.18 | 101.18 | 14,902,600 |
05 Apr 2022 | 104.48 | 104.60 | 102.11 | 102.50 | 102.50 | 12,291,000 |
04 Apr 2022 | 104.02 | 105.57 | 103.28 | 104.79 | 104.79 | 9,077,200 |
01 Apr 2022 | 105.77 | 105.95 | 102.21 | 102.79 | 102.79 | 12,085,100 |
31 Mar 2022 | 106.96 | 107.15 | 104.19 | 104.26 | 104.26 | 13,021,600 |
30 Mar 2022 | 107.79 | 109.34 | 106.51 | 106.73 | 106.73 | 15,456,300 |
29 Mar 2022 | 107.92 | 109.76 | 106.79 | 109.25 | 109.25 | 14,076,200 |
28 Mar 2022 | 105.62 | 106.72 | 104.61 | 106.33 | 106.33 | 8,151,200 |
25 Mar 2022 | 107.69 | 107.98 | 105.84 | 106.73 | 106.73 | 7,432,100 |
24 Mar 2022 | 106.78 | 107.98 | 105.83 | 107.92 | 107.92 | 10,834,000 |
23 Mar 2022 | 106.50 | 108.19 | 105.35 | 105.35 | 105.35 | 12,905,300 |
22 Mar 2022 | 106.39 | 107.96 | 106.23 | 107.04 | 107.04 | 10,401,200 |
21 Mar 2022 | 106.72 | 107.22 | 105.13 | 106.92 | 106.92 | 10,366,100 |
18 Mar 2022 | 105.71 | 107.04 | 104.89 | 106.72 | 106.72 | 10,218,200 |
17 Mar 2022 | 105.75 | 106.53 | 104.75 | 106.49 | 106.49 | 8,042,000 |
16 Mar 2022 | 102.99 | 105.79 | 102.81 | 105.69 | 105.69 | 20,347,100 |
15 Mar 2022 | 98.03 | 102.14 | 97.62 | 102.09 | 102.09 | 13,415,600 |
14 Mar 2022 | 101.52 | 101.86 | 99.07 | 99.30 | 99.30 | 17,959,400 |
11 Mar 2022 | 105.36 | 105.36 | 101.30 | 101.41 | 101.41 | 18,116,400 |
10 Mar 2022 | 104.19 | 105.53 | 102.52 | 103.96 | 103.96 | 11,811,000 |
09 Mar 2022 | 104.51 | 105.72 | 102.76 | 104.95 | 104.95 | 14,348,400 |
08 Mar 2022 | 100.21 | 103.11 | 98.62 | 100.00 | 100.00 | 25,650,000 |
07 Mar 2022 | 103.29 | 104.09 | 99.06 | 99.29 | 99.29 | 29,422,900 |
04 Mar 2022 | 107.00 | 108.12 | 103.81 | 105.06 | 105.06 | 22,372,100 |
03 Mar 2022 | 109.91 | 110.00 | 107.60 | 108.79 | 108.79 | 10,841,700 |
02 Mar 2022 | 108.40 | 109.97 | 107.86 | 109.61 | 109.61 | 13,342,400 |
01 Mar 2022 | 110.00 | 111.11 | 107.05 | 108.05 | 108.05 | 20,377,900 |
28 Feb 2022 | 109.37 | 109.77 | 105.00 | 107.01 | 107.01 | 26,390,800 |
25 Feb 2022 | 112.29 | 113.00 | 109.36 | 111.23 | 111.23 | 14,258,900 |
24 Feb 2022 | 108.00 | 111.98 | 104.38 | 111.88 | 111.88 | 27,539,100 |
23 Feb 2022 | 118.55 | 119.43 | 115.76 | 115.90 | 115.90 | 8,114,700 |
22 Feb 2022 | 117.50 | 119.36 | 115.72 | 116.91 | 116.91 | 9,793,500 |
18 Feb 2022 | 120.52 | 120.69 | 118.45 | 119.31 | 119.31 | 8,389,000 |
17 Feb 2022 | 122.49 | 122.75 | 119.65 | 119.76 | 119.76 | 7,976,700 |
16 Feb 2022 | 123.14 | 124.29 | 121.57 | 123.60 | 123.60 | 5,749,500 |
15 Feb 2022 | 122.02 | 124.61 | 121.46 | 124.52 | 124.52 | 9,248,700 |
14 Feb 2022 | 119.95 | 121.55 | 118.00 | 119.77 | 119.77 | 8,081,800 |
11 Feb 2022 | 125.50 | 126.58 | 120.45 | 121.01 | 121.01 | 9,845,700 |
10 Feb 2022 | 124.80 | 128.66 | 124.36 | 124.71 | 124.71 | 10,474,900 |
09 Feb 2022 | 124.88 | 125.55 | 122.76 | 125.52 | 125.52 | 10,979,700 |
08 Feb 2022 | 122.00 | 123.86 | 121.61 | 123.71 | 123.71 | 7,036,200 |
07 Feb 2022 | 122.56 | 124.10 | 121.88 | 122.31 | 122.31 | 6,562,900 |
04 Feb 2022 | 120.44 | 121.83 | 119.39 | 121.02 | 121.02 | 5,743,200 |
03 Feb 2022 | 121.45 | 123.88 | 119.25 | 119.84 | 119.84 | 9,926,800 |
02 Feb 2022 | 126.23 | 126.47 | 122.55 | 124.15 | 124.15 | 8,562,900 |
01 Feb 2022 | 122.90 | 123.24 | 120.10 | 123.05 | 123.05 | 6,956,300 |
31 Jan 2022 | 119.52 | 122.77 | 118.81 | 122.63 | 122.63 | 10,189,100 |
28 Jan 2022 | 118.71 | 119.60 | 114.19 | 117.61 | 117.61 | 14,005,900 |
27 Jan 2022 | 124.00 | 124.14 | 116.03 | 116.38 | 116.38 | 18,599,800 |
26 Jan 2022 | 125.38 | 126.67 | 121.89 | 123.08 | 123.08 | 13,592,100 |
25 Jan 2022 | 125.49 | 125.82 | 121.70 | 122.48 | 122.48 | 11,370,500 |
24 Jan 2022 | 123.77 | 126.07 | 120.13 | 125.96 | 125.96 | 17,083,400 |
21 Jan 2022 | 127.08 | 127.98 | 124.27 | 124.53 | 124.53 | 15,573,700 |
20 Jan 2022 | 131.92 | 132.75 | 128.20 | 128.33 | 128.33 | 11,421,900 |
19 Jan 2022 | 134.62 | 135.90 | 130.94 | 131.01 | 131.01 | 11,155,100 |
18 Jan 2022 | 136.75 | 137.18 | 133.29 | 133.83 | 133.83 | 15,191,400 |
14 Jan 2022 | 136.09 | 143.88 | 136.09 | 140.66 | 140.66 | 28,255,300 |
13 Jan 2022 | 140.75 | 145.00 | 138.92 | 139.19 | 139.19 | 52,020,000 |
12 Jan 2022 | 130.50 | 132.92 | 130.22 | 132.23 | 132.23 | 16,389,200 |
11 Jan 2022 | 126.54 | 129.55 | 125.50 | 129.17 | 129.17 | 12,113,100 |
10 Jan 2022 | 125.11 | 125.87 | 123.26 | 125.01 | 125.01 | 11,857,700 |
07 Jan 2022 | 126.55 | 127.14 | 123.31 | 123.50 | 123.50 | 21,248,100 |
06 Jan 2022 | 127.00 | 129.00 | 124.81 | 128.47 | 128.47 | 16,249,000 |
05 Jan 2022 | 130.71 | 130.88 | 126.88 | 127.06 | 127.06 | 17,891,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |