Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 97.30 | 102.66 | 96.28 | 101.26 | 101.26 | 341,300 |
24 May 2022 | 102.03 | 102.63 | 94.86 | 97.74 | 97.74 | 511,800 |
23 May 2022 | 103.41 | 104.12 | 100.27 | 102.92 | 102.92 | 501,000 |
20 May 2022 | 106.26 | 106.37 | 99.13 | 102.18 | 102.18 | 540,200 |
19 May 2022 | 102.85 | 107.23 | 102.42 | 104.57 | 104.57 | 508,000 |
18 May 2022 | 106.53 | 106.83 | 102.52 | 103.96 | 103.96 | 304,300 |
17 May 2022 | 108.50 | 109.97 | 106.82 | 107.93 | 107.93 | 377,500 |
16 May 2022 | 108.51 | 108.51 | 104.22 | 106.00 | 106.00 | 353,200 |
13 May 2022 | 106.05 | 109.74 | 105.96 | 108.52 | 108.52 | 506,600 |
12 May 2022 | 100.90 | 104.14 | 100.00 | 104.02 | 104.02 | 422,200 |
11 May 2022 | 105.11 | 106.60 | 101.29 | 101.82 | 101.82 | 317,400 |
10 May 2022 | 109.71 | 109.71 | 102.00 | 104.55 | 104.55 | 556,900 |
09 May 2022 | 112.40 | 114.66 | 107.24 | 107.87 | 107.87 | 514,400 |
06 May 2022 | 113.30 | 115.78 | 109.42 | 115.33 | 115.33 | 611,200 |
05 May 2022 | 112.40 | 114.75 | 109.68 | 113.47 | 113.47 | 564,500 |
04 May 2022 | 110.00 | 114.48 | 108.01 | 113.64 | 113.64 | 800,200 |
03 May 2022 | 106.56 | 114.90 | 106.56 | 108.80 | 108.80 | 1,704,700 |
02 May 2022 | 95.33 | 97.78 | 93.24 | 96.33 | 96.33 | 381,200 |
29 Apr 2022 | 98.27 | 99.28 | 95.58 | 96.10 | 96.10 | 471,900 |
28 Apr 2022 | 96.77 | 100.19 | 94.44 | 98.72 | 98.72 | 430,500 |
27 Apr 2022 | 92.09 | 95.55 | 92.05 | 95.26 | 95.26 | 377,000 |
26 Apr 2022 | 95.39 | 96.72 | 91.92 | 92.02 | 92.02 | 472,900 |
25 Apr 2022 | 95.29 | 97.11 | 93.00 | 96.92 | 96.92 | 405,000 |
22 Apr 2022 | 99.38 | 100.55 | 96.41 | 96.97 | 96.97 | 329,200 |
21 Apr 2022 | 102.00 | 102.36 | 99.47 | 100.35 | 100.35 | 332,100 |
20 Apr 2022 | 98.26 | 100.72 | 97.65 | 100.24 | 100.24 | 358,500 |
19 Apr 2022 | 93.57 | 97.36 | 93.35 | 96.55 | 96.55 | 370,700 |
18 Apr 2022 | 91.45 | 93.86 | 91.30 | 93.06 | 93.06 | 341,300 |
14 Apr 2022 | 93.21 | 93.68 | 91.57 | 91.73 | 91.73 | 236,600 |
13 Apr 2022 | 91.11 | 93.65 | 90.73 | 93.11 | 93.11 | 294,600 |
12 Apr 2022 | 89.98 | 92.29 | 89.70 | 90.58 | 90.58 | 369,800 |
11 Apr 2022 | 88.55 | 90.71 | 88.15 | 89.13 | 89.13 | 333,100 |
08 Apr 2022 | 90.35 | 92.90 | 89.09 | 89.43 | 89.43 | 425,800 |
07 Apr 2022 | 90.39 | 91.99 | 88.91 | 90.24 | 90.24 | 668,300 |
06 Apr 2022 | 92.26 | 92.52 | 88.07 | 90.38 | 90.38 | 903,700 |
05 Apr 2022 | 96.73 | 97.89 | 93.61 | 93.82 | 93.82 | 752,300 |
04 Apr 2022 | 98.19 | 98.92 | 96.89 | 97.11 | 97.11 | 603,100 |
01 Apr 2022 | 99.12 | 100.49 | 97.03 | 98.39 | 98.39 | 744,300 |
31 Mar 2022 | 99.93 | 101.73 | 97.90 | 98.44 | 98.44 | 934,200 |
30 Mar 2022 | 102.57 | 103.14 | 99.94 | 100.27 | 100.27 | 406,400 |
29 Mar 2022 | 102.44 | 105.16 | 102.29 | 103.95 | 103.95 | 582,900 |
28 Mar 2022 | 103.20 | 104.05 | 98.00 | 101.21 | 101.21 | 1,011,500 |
25 Mar 2022 | 106.57 | 107.61 | 102.72 | 103.64 | 103.64 | 471,400 |
24 Mar 2022 | 104.54 | 106.35 | 103.45 | 106.25 | 106.25 | 503,000 |
23 Mar 2022 | 105.78 | 106.55 | 103.93 | 104.12 | 104.12 | 334,600 |
22 Mar 2022 | 108.23 | 109.77 | 106.30 | 106.77 | 106.77 | 272,500 |
21 Mar 2022 | 110.55 | 112.24 | 106.51 | 107.71 | 107.71 | 248,100 |
18 Mar 2022 | 106.64 | 110.83 | 105.30 | 110.46 | 110.46 | 638,100 |
17 Mar 2022 | 104.57 | 107.30 | 104.50 | 107.08 | 107.08 | 326,600 |
16 Mar 2022 | 102.86 | 106.10 | 102.26 | 105.68 | 105.68 | 287,500 |
15 Mar 2022 | 100.15 | 101.89 | 99.65 | 101.55 | 101.55 | 297,300 |
14 Mar 2022 | 100.47 | 101.66 | 99.20 | 100.42 | 100.42 | 260,400 |
11 Mar 2022 | 102.46 | 103.99 | 99.17 | 99.24 | 99.24 | 257,300 |
10 Mar 2022 | 97.99 | 101.70 | 97.37 | 101.56 | 101.56 | 244,300 |
09 Mar 2022 | 97.43 | 101.49 | 97.14 | 100.33 | 100.33 | 416,200 |
08 Mar 2022 | 94.48 | 98.50 | 93.11 | 94.91 | 94.91 | 527,200 |
07 Mar 2022 | 100.86 | 101.29 | 92.78 | 93.38 | 93.38 | 679,100 |
04 Mar 2022 | 102.95 | 103.72 | 100.03 | 101.24 | 101.24 | 453,100 |
03 Mar 2022 | 105.11 | 106.34 | 103.59 | 104.76 | 104.76 | 251,300 |
02 Mar 2022 | 102.21 | 106.73 | 102.04 | 105.04 | 105.04 | 522,400 |
01 Mar 2022 | 101.71 | 103.31 | 98.61 | 99.83 | 99.83 | 536,100 |
28 Feb 2022 | 103.79 | 104.89 | 100.25 | 101.71 | 101.71 | 613,300 |
25 Feb 2022 | 102.15 | 106.28 | 102.01 | 105.92 | 105.92 | 436,700 |
24 Feb 2022 | 96.50 | 103.63 | 93.51 | 103.50 | 103.50 | 555,900 |
23 Feb 2022 | 103.60 | 104.64 | 100.39 | 100.47 | 100.47 | 406,100 |
22 Feb 2022 | 103.86 | 107.07 | 101.65 | 102.70 | 102.70 | 488,100 |
18 Feb 2022 | 103.55 | 106.61 | 103.47 | 105.16 | 105.16 | 464,900 |
17 Feb 2022 | 105.81 | 106.56 | 103.74 | 103.98 | 103.98 | 294,000 |
16 Feb 2022 | 106.90 | 108.47 | 106.00 | 107.54 | 107.54 | 553,500 |
15 Feb 2022 | 104.02 | 107.42 | 104.02 | 107.19 | 107.19 | 563,700 |
14 Feb 2022 | 110.00 | 111.15 | 102.77 | 103.19 | 103.19 | 782,900 |
11 Feb 2022 | 115.70 | 117.94 | 108.89 | 110.21 | 110.21 | 769,400 |
10 Feb 2022 | 117.19 | 119.70 | 114.51 | 115.64 | 115.64 | 694,700 |
09 Feb 2022 | 110.03 | 119.96 | 110.03 | 119.16 | 119.16 | 1,220,700 |
08 Feb 2022 | 104.60 | 109.45 | 104.30 | 108.80 | 108.80 | 671,300 |
07 Feb 2022 | 101.40 | 106.10 | 101.31 | 104.52 | 104.52 | 753,300 |
04 Feb 2022 | 102.20 | 103.13 | 99.70 | 100.84 | 100.84 | 414,800 |
03 Feb 2022 | 102.93 | 106.12 | 102.00 | 102.68 | 102.68 | 472,400 |
02 Feb 2022 | 106.90 | 109.20 | 104.77 | 105.16 | 105.16 | 634,400 |
01 Feb 2022 | 109.26 | 110.08 | 105.45 | 106.19 | 106.19 | 788,100 |
31 Jan 2022 | 102.51 | 110.87 | 101.90 | 107.78 | 107.78 | 1,226,200 |
28 Jan 2022 | 93.19 | 96.70 | 91.96 | 96.58 | 96.58 | 753,700 |
27 Jan 2022 | 97.23 | 98.69 | 93.14 | 93.83 | 93.83 | 410,900 |
26 Jan 2022 | 98.12 | 100.63 | 95.22 | 96.37 | 96.37 | 370,200 |
25 Jan 2022 | 97.33 | 98.23 | 94.57 | 96.52 | 96.52 | 461,200 |
24 Jan 2022 | 94.72 | 100.17 | 92.94 | 99.60 | 99.60 | 645,500 |
21 Jan 2022 | 97.15 | 100.77 | 96.65 | 97.59 | 97.59 | 635,700 |
20 Jan 2022 | 101.18 | 103.02 | 97.64 | 97.86 | 97.86 | 540,900 |
19 Jan 2022 | 101.75 | 101.97 | 99.25 | 99.97 | 99.97 | 396,700 |
18 Jan 2022 | 101.04 | 102.19 | 99.57 | 100.74 | 100.74 | 372,500 |
14 Jan 2022 | 103.26 | 104.86 | 101.35 | 103.17 | 103.17 | 248,300 |
13 Jan 2022 | 108.23 | 109.68 | 104.27 | 104.91 | 104.91 | 231,500 |
12 Jan 2022 | 107.59 | 109.79 | 106.00 | 107.85 | 107.85 | 332,400 |
11 Jan 2022 | 103.69 | 106.06 | 101.98 | 105.90 | 105.90 | 361,800 |
10 Jan 2022 | 104.22 | 105.36 | 100.55 | 103.57 | 103.57 | 401,900 |
07 Jan 2022 | 110.21 | 113.06 | 105.18 | 105.45 | 105.45 | 354,900 |
06 Jan 2022 | 108.68 | 111.62 | 107.21 | 110.66 | 110.66 | 348,800 |
05 Jan 2022 | 112.96 | 115.95 | 108.32 | 108.47 | 108.47 | 477,200 |
04 Jan 2022 | 111.59 | 112.93 | 110.55 | 112.63 | 112.63 | 295,400 |
03 Jan 2022 | 111.58 | 113.49 | 109.24 | 110.44 | 110.44 | 328,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |