Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 80.52 | 80.70 | 79.21 | 79.57 | 79.57 | 45,524 |
26 May 2022 | 78.94 | 80.91 | 78.30 | 80.52 | 80.52 | 45,524 |
25 May 2022 | 80.35 | 80.56 | 78.45 | 78.92 | 78.92 | 48,668 |
24 May 2022 | 80.47 | 81.49 | 79.90 | 80.12 | 80.12 | 40,439 |
23 May 2022 | 80.95 | 82.05 | 79.86 | 80.47 | 80.47 | 38,239 |
20 May 2022 | 79.55 | 81.40 | 79.00 | 80.93 | 80.93 | 39,039 |
19 May 2022 | 80.76 | 81.20 | 78.58 | 79.53 | 79.53 | 48,253 |
18 May 2022 | 83.48 | 83.72 | 80.47 | 80.55 | 80.55 | 46,573 |
17 May 2022 | 83.11 | 84.19 | 81.90 | 83.49 | 83.49 | 40,244 |
16 May 2022 | 84.00 | 84.64 | 82.47 | 82.99 | 82.99 | 33,216 |
13 May 2022 | 89.76 | 89.76 | 88.28 | 88.34 | 88.34 | 30,811 |
12 May 2022 | 88.10 | 88.60 | 88.00 | 88.52 | 88.52 | 15 |
11 May 2022 | 88.45 | 89.45 | 87.50 | 89.45 | 89.45 | 9 |
10 May 2022 | 87.67 | 88.29 | 87.67 | 87.96 | 87.96 | 40 |
09 May 2022 | 87.10 | 87.25 | 84.70 | 87.18 | 87.18 | 39 |
06 May 2022 | 85.20 | 88.40 | 85.20 | 88.40 | 88.40 | 103 |
05 May 2022 | 87.15 | 87.15 | 86.33 | 86.50 | 86.50 | 65 |
04 May 2022 | 85.00 | 87.15 | 84.75 | 87.08 | 87.08 | 81 |
03 May 2022 | 82.66 | 84.50 | 82.23 | 84.30 | 84.30 | 265 |
02 May 2022 | 85.01 | 87.79 | 82.25 | 82.70 | 82.70 | 627 |
29 Apr 2022 | 90.50 | 91.40 | 89.10 | 89.17 | 89.17 | 4,094 |
28 Apr 2022 | 88.00 | 90.69 | 86.80 | 90.60 | 90.60 | 13,680 |
27 Apr 2022 | 85.30 | 88.51 | 84.83 | 87.80 | 87.80 | 23,318 |
26 Apr 2022 | 82.73 | 85.76 | 82.62 | 85.29 | 85.29 | 21,193 |
25 Apr 2022 | 83.60 | 84.57 | 80.21 | 82.74 | 82.74 | 23,716 |
22 Apr 2022 | 81.54 | 84.85 | 80.77 | 83.26 | 83.26 | 42,793 |
21 Apr 2022 | 80.88 | 81.95 | 80.00 | 81.50 | 81.50 | 35,120 |
20 Apr 2022 | 80.27 | 81.31 | 79.59 | 80.81 | 80.81 | 31,300 |
19 Apr 2022 | 79.99 | 80.54 | 78.91 | 80.21 | 80.21 | 29,740 |
18 Apr 2022 | 79.50 | 80.71 | 79.50 | 79.99 | 79.99 | 26,896 |
14 Apr 2022 | 78.21 | 79.17 | 77.42 | 78.91 | 78.91 | 36,476 |
13 Apr 2022 | 75.43 | 78.75 | 74.95 | 78.11 | 78.11 | 60,392 |
12 Apr 2022 | 74.30 | 75.92 | 74.30 | 75.43 | 75.43 | 43,062 |
11 Apr 2022 | 75.12 | 75.60 | 73.93 | 74.30 | 74.30 | 40,791 |
08 Apr 2022 | 73.02 | 75.33 | 72.67 | 75.12 | 75.12 | 52,392 |
07 Apr 2022 | 71.94 | 73.26 | 71.50 | 73.02 | 73.02 | 55,935 |
06 Apr 2022 | 72.35 | 73.30 | 71.59 | 71.83 | 71.83 | 37,024 |
05 Apr 2022 | 72.47 | 73.25 | 72.05 | 72.41 | 72.41 | 37,759 |
04 Apr 2022 | 71.20 | 72.43 | 70.90 | 72.34 | 72.34 | 33,686 |
01 Apr 2022 | 70.04 | 71.58 | 68.84 | 71.20 | 71.20 | 45,748 |
31 Mar 2022 | 72.41 | 72.47 | 69.80 | 69.94 | 69.94 | 45,771 |
30 Mar 2022 | 71.66 | 73.18 | 71.13 | 72.22 | 72.22 | 35,512 |
29 Mar 2022 | 72.52 | 73.45 | 70.52 | 71.66 | 71.66 | 43,690 |
28 Mar 2022 | 74.56 | 74.60 | 72.34 | 72.45 | 72.45 | 37,278 |
25 Mar 2022 | 74.35 | 75.08 | 73.06 | 74.75 | 74.75 | 35,991 |
24 Mar 2022 | 75.91 | 76.63 | 74.15 | 74.29 | 74.29 | 38,867 |
23 Mar 2022 | 74.50 | 76.08 | 74.23 | 75.97 | 75.97 | 35,213 |
22 Mar 2022 | 73.84 | 74.98 | 73.30 | 74.54 | 74.54 | 36,758 |
21 Mar 2022 | 72.58 | 74.64 | 72.58 | 73.71 | 73.71 | 33,432 |
18 Mar 2022 | 74.83 | 75.24 | 71.32 | 72.29 | 72.29 | 44,955 |
17 Mar 2022 | 73.73 | 75.24 | 72.97 | 74.63 | 74.63 | 31,166 |
16 Mar 2022 | 73.79 | 74.98 | 73.19 | 73.55 | 73.55 | 40,337 |
15 Mar 2022 | 74.40 | 74.40 | 72.29 | 73.68 | 73.68 | 36,703 |
14 Mar 2022 | 81.78 | 81.78 | 78.73 | 78.73 | 78.73 | 39,773 |
11 Mar 2022 | 79.87 | 82.18 | 79.80 | 82.18 | 82.18 | 81 |
10 Mar 2022 | 80.20 | 80.85 | 80.20 | 80.85 | 80.85 | 77 |
09 Mar 2022 | 80.41 | 83.54 | 79.19 | 80.07 | 80.07 | 335 |
08 Mar 2022 | 78.77 | 79.81 | 78.00 | 79.68 | 79.68 | 54 |
07 Mar 2022 | 78.35 | 78.85 | 75.82 | 78.15 | 78.15 | 100 |
04 Mar 2022 | 78.00 | 78.33 | 76.02 | 76.80 | 76.80 | 267 |
03 Mar 2022 | 81.18 | 81.18 | 78.30 | 78.30 | 78.30 | 141 |
02 Mar 2022 | 76.74 | 79.61 | 76.07 | 79.54 | 79.54 | 439 |
01 Mar 2022 | 73.72 | 76.90 | 73.72 | 76.80 | 76.80 | 709 |
28 Feb 2022 | 71.37 | 73.22 | 70.90 | 72.89 | 72.89 | 3,960 |
25 Feb 2022 | 72.47 | 72.98 | 68.16 | 68.75 | 68.75 | 14,632 |
24 Feb 2022 | 70.66 | 74.72 | 70.65 | 72.00 | 72.00 | 26,162 |
23 Feb 2022 | 70.12 | 71.37 | 69.99 | 70.72 | 70.72 | 26,587 |
22 Feb 2022 | 67.87 | 70.54 | 67.87 | 70.15 | 70.15 | 38,304 |
18 Feb 2022 | 66.71 | 67.80 | 66.47 | 67.57 | 67.57 | 33,029 |
17 Feb 2022 | 66.90 | 67.41 | 66.25 | 66.81 | 66.81 | 34,055 |
16 Feb 2022 | 65.71 | 67.01 | 65.42 | 66.97 | 66.97 | 33,582 |
15 Feb 2022 | 65.77 | 65.77 | 64.40 | 65.63 | 65.63 | 39,147 |
14 Feb 2022 | 66.03 | 66.66 | 64.85 | 65.81 | 65.81 | 43,285 |
11 Feb 2022 | 64.40 | 66.23 | 63.89 | 65.72 | 65.72 | 62,082 |
10 Feb 2022 | 64.03 | 65.60 | 63.85 | 64.51 | 64.51 | 68,054 |
09 Feb 2022 | 63.30 | 64.62 | 62.70 | 64.10 | 64.10 | 59,296 |
08 Feb 2022 | 65.31 | 65.49 | 63.15 | 63.35 | 63.35 | 79,405 |
07 Feb 2022 | 66.00 | 66.45 | 65.07 | 65.34 | 65.34 | 50,404 |
04 Feb 2022 | 65.68 | 66.55 | 65.05 | 65.36 | 65.36 | 48,831 |
03 Feb 2022 | 65.85 | 66.01 | 64.92 | 65.75 | 65.75 | 45,257 |
02 Feb 2022 | 66.06 | 66.92 | 65.58 | 65.98 | 65.98 | 57,837 |
01 Feb 2022 | 64.96 | 66.25 | 64.08 | 65.83 | 65.83 | 57,350 |
31 Jan 2022 | 65.52 | 66.77 | 64.38 | 64.82 | 64.82 | 48,491 |
28 Jan 2022 | 64.39 | 66.34 | 64.15 | 65.27 | 65.27 | 61,259 |
27 Jan 2022 | 63.73 | 64.86 | 63.44 | 64.34 | 64.34 | 50,692 |
26 Jan 2022 | 62.53 | 64.07 | 62.10 | 63.93 | 63.93 | 44,892 |
25 Jan 2022 | 62.16 | 62.93 | 61.89 | 62.51 | 62.51 | 45,353 |
24 Jan 2022 | 62.72 | 63.35 | 61.22 | 61.97 | 61.97 | 53,337 |
21 Jan 2022 | 62.69 | 63.74 | 61.74 | 63.00 | 63.00 | 62,934 |
20 Jan 2022 | 60.69 | 62.97 | 60.61 | 62.88 | 62.88 | 66,674 |
19 Jan 2022 | 59.08 | 60.87 | 59.08 | 60.76 | 60.76 | 58,114 |
18 Jan 2022 | 58.45 | 59.48 | 57.75 | 59.08 | 59.08 | 56,943 |
14 Jan 2022 | 58.20 | 58.21 | 58.15 | 58.15 | 58.15 | 46,902 |
13 Jan 2022 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 21 |
12 Jan 2022 | 58.92 | 59.37 | 58.89 | 59.28 | 59.28 | 24 |
11 Jan 2022 | 57.87 | 59.00 | 57.83 | 58.89 | 58.89 | 141 |
10 Jan 2022 | 58.53 | 58.53 | 57.76 | 57.89 | 57.89 | 73 |
07 Jan 2022 | 59.03 | 59.03 | 58.00 | 58.63 | 58.63 | 37 |
06 Jan 2022 | 58.75 | 58.99 | 58.75 | 58.78 | 58.78 | 44 |
05 Jan 2022 | 58.26 | 59.50 | 58.00 | 59.32 | 59.32 | 541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |