Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 94.25 | 94.63 | 94.13 | 94.26 | 94.26 | 2,273 |
18 May 2022 | 97.04 | 97.04 | 96.01 | 96.31 | 96.31 | 10,000 |
17 May 2022 | 95.30 | 97.68 | 95.30 | 97.00 | 97.00 | 4,900 |
16 May 2022 | 93.74 | 96.06 | 93.74 | 96.06 | 96.06 | 1,600 |
13 May 2022 | 92.03 | 93.92 | 92.03 | 93.92 | 93.92 | 500 |
12 May 2022 | 92.70 | 92.70 | 91.60 | 91.61 | 91.61 | 11,300 |
11 May 2022 | 92.50 | 93.69 | 92.50 | 92.70 | 92.70 | 12,300 |
10 May 2022 | 93.45 | 93.45 | 90.00 | 91.35 | 91.35 | 3,100 |
09 May 2022 | 92.00 | 93.45 | 90.19 | 93.45 | 93.45 | 4,800 |
06 May 2022 | 92.50 | 92.50 | 92.26 | 92.26 | 92.26 | 23,100 |
05 May 2022 | 94.48 | 94.48 | 91.52 | 91.61 | 91.61 | 21,700 |
04 May 2022 | 90.27 | 90.40 | 90.27 | 90.40 | 90.40 | 1,000 |
03 May 2022 | 90.12 | 90.12 | 89.70 | 89.70 | 89.70 | 1,200 |
02 May 2022 | 87.50 | 88.29 | 87.50 | 87.50 | 87.50 | 2,700 |
29 Apr 2022 | 88.17 | 88.29 | 86.72 | 88.29 | 88.29 | 16,300 |
28 Apr 2022 | 89.47 | 90.12 | 89.47 | 90.12 | 90.12 | 1,200 |
27 Apr 2022 | 89.96 | 89.99 | 89.43 | 89.57 | 89.57 | 1,400 |
26 Apr 2022 | 90.79 | 90.79 | 90.25 | 90.25 | 90.25 | 1,400 |
25 Apr 2022 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
22 Apr 2022 | 92.05 | 92.05 | 90.94 | 90.94 | 90.94 | 1,000 |
21 Apr 2022 | 91.91 | 93.53 | 91.91 | 92.82 | 92.82 | 1,800 |
20 Apr 2022 | 92.26 | 92.84 | 92.26 | 92.50 | 92.50 | 1,400 |
19 Apr 2022 | 90.05 | 91.20 | 90.00 | 90.92 | 90.92 | 2,300 |
18 Apr 2022 | 90.41 | 90.43 | 89.97 | 90.00 | 90.00 | 2,700 |
14 Apr 2022 | 89.43 | 90.20 | 89.43 | 90.00 | 90.00 | 1,900 |
13 Apr 2022 | 90.35 | 90.41 | 89.76 | 90.17 | 90.17 | 7,300 |
12 Apr 2022 | 90.40 | 90.98 | 89.31 | 89.45 | 89.45 | 29,400 |
11 Apr 2022 | 90.55 | 91.07 | 88.61 | 89.63 | 89.63 | 2,800 |
08 Apr 2022 | 90.77 | 91.09 | 90.49 | 90.94 | 90.94 | 2,300 |
07 Apr 2022 | 89.76 | 91.23 | 89.50 | 90.76 | 90.76 | 5,300 |
06 Apr 2022 | 90.87 | 91.66 | 89.58 | 91.45 | 91.45 | 5,400 |
05 Apr 2022 | 91.12 | 91.12 | 89.96 | 90.50 | 90.50 | 17,000 |
04 Apr 2022 | 90.78 | 91.44 | 90.44 | 90.75 | 90.75 | 5,700 |
01 Apr 2022 | 91.34 | 91.36 | 90.60 | 91.26 | 91.26 | 2,200 |
31 Mar 2022 | 91.68 | 91.68 | 90.00 | 90.00 | 90.00 | 12,800 |
30 Mar 2022 | 90.54 | 91.39 | 90.43 | 91.20 | 91.20 | 5,900 |
29 Mar 2022 | 89.81 | 91.17 | 89.58 | 91.17 | 91.17 | 13,900 |
28 Mar 2022 | 88.42 | 89.54 | 88.42 | 88.78 | 88.78 | 9,000 |
25 Mar 2022 | 88.74 | 89.88 | 88.74 | 89.88 | 89.88 | 1,200 |
24 Mar 2022 | 88.86 | 88.91 | 87.82 | 87.82 | 87.82 | 26,100 |
23 Mar 2022 | 87.53 | 88.00 | 86.47 | 87.98 | 87.98 | 1,200 |
22 Mar 2022 | 89.56 | 89.78 | 88.00 | 88.00 | 88.00 | 13,600 |
21 Mar 2022 | 88.34 | 88.34 | 87.11 | 87.23 | 87.23 | 3,700 |
18 Mar 2022 | 87.55 | 88.78 | 87.08 | 87.57 | 87.57 | 8,200 |
17 Mar 2022 | 89.10 | 89.10 | 88.00 | 88.93 | 88.93 | 4,800 |
16 Mar 2022 | 89.85 | 89.95 | 88.39 | 88.40 | 88.40 | 8,100 |
15 Mar 2022 | 88.26 | 88.45 | 86.40 | 88.00 | 88.00 | 2,100 |
14 Mar 2022 | 88.08 | 88.98 | 86.68 | 86.88 | 86.88 | 9,500 |
11 Mar 2022 | 85.71 | 85.71 | 84.06 | 84.06 | 84.06 | 2,600 |
10 Mar 2022 | 86.21 | 86.21 | 84.32 | 84.57 | 84.57 | 5,600 |
09 Mar 2022 | 87.46 | 87.46 | 85.46 | 86.42 | 86.42 | 4,700 |
08 Mar 2022 | 85.00 | 85.57 | 83.36 | 85.57 | 85.57 | 7,800 |
07 Mar 2022 | 85.89 | 86.51 | 84.50 | 85.75 | 85.75 | 4,300 |
04 Mar 2022 | 88.50 | 88.95 | 88.32 | 88.57 | 88.57 | 7,900 |
03 Mar 2022 | 90.22 | 92.04 | 89.20 | 89.61 | 89.61 | 53,100 |
02 Mar 2022 | 89.45 | 90.17 | 89.28 | 89.55 | 89.55 | 3,400 |
01 Mar 2022 | 91.02 | 91.02 | 87.44 | 88.49 | 88.49 | 12,600 |
28 Feb 2022 | 93.00 | 93.38 | 91.75 | 92.50 | 92.50 | 7,300 |
25 Feb 2022 | 90.69 | 92.14 | 90.69 | 92.14 | 92.14 | 4,400 |
24 Feb 2022 | 92.50 | 92.50 | 90.32 | 91.20 | 91.20 | 4,800 |
23 Feb 2022 | 92.30 | 95.14 | 92.00 | 93.00 | 93.00 | 2,900 |
22 Feb 2022 | 92.49 | 93.36 | 92.34 | 92.91 | 92.91 | 6,700 |
18 Feb 2022 | 93.05 | 93.34 | 92.40 | 92.50 | 92.50 | 11,400 |
17 Feb 2022 | 92.73 | 95.55 | 92.46 | 93.61 | 93.61 | 26,900 |
16 Feb 2022 | 92.66 | 92.85 | 92.37 | 92.66 | 92.66 | 6,100 |
15 Feb 2022 | 92.50 | 92.55 | 90.60 | 91.96 | 91.96 | 8,900 |
14 Feb 2022 | 93.25 | 93.28 | 91.55 | 91.71 | 91.71 | 2,700 |
11 Feb 2022 | 93.91 | 94.90 | 93.25 | 93.25 | 93.25 | 3,900 |
10 Feb 2022 | 96.11 | 96.11 | 93.38 | 93.50 | 93.50 | 9,600 |
09 Feb 2022 | 95.16 | 96.82 | 94.81 | 96.21 | 96.21 | 4,500 |
08 Feb 2022 | 96.22 | 96.22 | 95.54 | 95.95 | 95.95 | 55,500 |
07 Feb 2022 | 96.93 | 96.93 | 96.89 | 96.89 | 96.89 | 1,100 |
04 Feb 2022 | 98.00 | 98.94 | 97.42 | 98.94 | 98.94 | 2,500 |
03 Feb 2022 | 100.50 | 101.00 | 99.97 | 101.00 | 101.00 | 1,500 |
02 Feb 2022 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
01 Feb 2022 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
31 Jan 2022 | 103.79 | 104.09 | 103.38 | 103.38 | 103.38 | 10,300 |
28 Jan 2022 | 102.09 | 102.35 | 101.94 | 101.95 | 101.95 | 12,900 |
27 Jan 2022 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 20,700 |
26 Jan 2022 | 102.50 | 103.70 | 102.07 | 102.12 | 102.12 | 2,000 |
25 Jan 2022 | 102.39 | 102.39 | 102.13 | 102.13 | 102.13 | 500 |
24 Jan 2022 | 101.88 | 101.88 | 100.87 | 100.87 | 100.87 | 2,200 |
21 Jan 2022 | 103.70 | 104.00 | 103.64 | 104.00 | 104.00 | 700 |
20 Jan 2022 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 900 |
19 Jan 2022 | 106.40 | 106.57 | 105.27 | 105.27 | 105.27 | 2,300 |
18 Jan 2022 | 105.03 | 105.95 | 104.97 | 105.28 | 105.28 | 1,200 |
14 Jan 2022 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
13 Jan 2022 | 104.40 | 104.45 | 104.40 | 104.45 | 104.45 | 600 |
12 Jan 2022 | 104.45 | 104.61 | 104.33 | 104.61 | 104.61 | 1,000 |
11 Jan 2022 | 102.31 | 103.00 | 102.31 | 103.00 | 103.00 | 5,800 |
10 Jan 2022 | 102.84 | 103.00 | 102.80 | 103.00 | 103.00 | 1,100 |
07 Jan 2022 | 102.42 | 102.50 | 102.03 | 102.31 | 102.31 | 1,600 |
06 Jan 2022 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
05 Jan 2022 | 104.00 | 105.64 | 104.00 | 104.14 | 104.14 | 10,900 |
04 Jan 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
03 Jan 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 300 |
31 Dec 2021 | 104.43 | 104.98 | 104.43 | 104.98 | 104.98 | 1,200 |
30 Dec 2021 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
29 Dec 2021 | 104.26 | 104.49 | 104.26 | 104.49 | 104.49 | 600 |
28 Dec 2021 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |