Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 91.43 | 91.43 | 90.10 | 90.68 | 90.68 | 47,500 |
13 May 2022 | 88.10 | 92.40 | 88.10 | 90.86 | 90.86 | 52,700 |
12 May 2022 | 86.78 | 90.52 | 86.78 | 89.66 | 89.66 | 68,900 |
11 May 2022 | 89.95 | 91.98 | 89.95 | 90.60 | 90.60 | 42,100 |
10 May 2022 | 93.53 | 93.56 | 91.52 | 91.85 | 91.85 | 63,400 |
09 May 2022 | 94.45 | 94.67 | 93.23 | 93.30 | 93.30 | 48,900 |
06 May 2022 | 93.95 | 95.59 | 93.95 | 95.15 | 95.15 | 54,500 |
05 May 2022 | 97.27 | 97.27 | 95.52 | 96.24 | 96.24 | 42,200 |
04 May 2022 | 98.50 | 100.32 | 97.80 | 100.28 | 100.28 | 47,000 |
03 May 2022 | 97.99 | 98.00 | 97.51 | 97.95 | 97.95 | 58,800 |
02 May 2022 | 97.10 | 97.93 | 96.62 | 97.75 | 97.75 | 57,500 |
29 Apr 2022 | 96.48 | 99.42 | 96.48 | 97.96 | 97.96 | 43,100 |
28 Apr 2022 | 96.00 | 96.00 | 91.95 | 95.15 | 95.15 | 39,400 |
27 Apr 2022 | 98.50 | 98.50 | 94.26 | 94.53 | 94.53 | 43,100 |
26 Apr 2022 | 93.30 | 96.25 | 93.30 | 94.93 | 94.93 | 49,900 |
25 Apr 2022 | 93.95 | 97.86 | 93.95 | 97.70 | 97.70 | 34,600 |
22 Apr 2022 | 95.24 | 98.14 | 95.24 | 96.75 | 96.75 | 23,800 |
21 Apr 2022 | 97.25 | 98.06 | 96.29 | 96.54 | 96.54 | 43,000 |
20 Apr 2022 | 96.77 | 97.64 | 96.77 | 97.06 | 97.06 | 36,700 |
19 Apr 2022 | 95.99 | 97.21 | 95.95 | 96.94 | 96.94 | 46,600 |
18 Apr 2022 | 96.05 | 97.09 | 96.05 | 96.86 | 96.86 | 33,500 |
14 Apr 2022 | 99.02 | 99.02 | 97.70 | 97.77 | 97.77 | 59,400 |
13 Apr 2022 | 98.31 | 99.40 | 98.00 | 98.96 | 98.96 | 118,500 |
12 Apr 2022 | 96.00 | 99.35 | 96.00 | 97.15 | 97.15 | 108,700 |
11 Apr 2022 | 97.90 | 100.58 | 97.90 | 99.40 | 99.40 | 132,700 |
08 Apr 2022 | 100.14 | 101.08 | 100.14 | 100.58 | 100.58 | 52,800 |
07 Apr 2022 | 102.96 | 103.44 | 102.50 | 102.89 | 102.89 | 54,700 |
06 Apr 2022 | 105.55 | 105.55 | 104.10 | 104.96 | 104.96 | 77,400 |
05 Apr 2022 | 105.64 | 105.64 | 104.09 | 104.37 | 104.37 | 64,300 |
04 Apr 2022 | 104.74 | 105.74 | 104.74 | 105.69 | 105.69 | 30,300 |
01 Apr 2022 | 105.15 | 105.15 | 104.30 | 104.58 | 104.58 | 33,900 |
31 Mar 2022 | 105.54 | 105.79 | 104.26 | 104.26 | 104.26 | 40,700 |
30 Mar 2022 | 106.34 | 106.81 | 105.93 | 105.95 | 105.95 | 71,300 |
29 Mar 2022 | 103.74 | 109.75 | 103.74 | 107.61 | 107.61 | 31,400 |
28 Mar 2022 | 106.51 | 106.80 | 105.86 | 106.80 | 106.80 | 44,000 |
25 Mar 2022 | 102.96 | 106.57 | 102.96 | 104.76 | 104.76 | 27,100 |
24 Mar 2022 | 105.20 | 105.21 | 104.11 | 104.80 | 104.80 | 46,200 |
23 Mar 2022 | 103.00 | 104.00 | 103.00 | 103.51 | 103.51 | 33,400 |
22 Mar 2022 | 103.70 | 104.10 | 103.69 | 104.07 | 104.07 | 31,200 |
21 Mar 2022 | 103.74 | 103.74 | 102.45 | 102.96 | 102.96 | 65,500 |
18 Mar 2022 | 103.30 | 103.57 | 102.39 | 103.42 | 103.42 | 137,300 |
17 Mar 2022 | 101.79 | 102.80 | 101.79 | 102.80 | 102.80 | 57,100 |
16 Mar 2022 | 103.95 | 103.95 | 99.65 | 103.61 | 103.61 | 70,400 |
15 Mar 2022 | 99.60 | 100.69 | 99.43 | 100.69 | 100.69 | 56,000 |
14 Mar 2022 | 97.05 | 97.65 | 96.25 | 96.50 | 96.50 | 40,200 |
11 Mar 2022 | 97.99 | 98.02 | 96.21 | 96.24 | 96.24 | 124,200 |
10 Mar 2022 | 98.88 | 98.88 | 95.90 | 96.59 | 96.59 | 105,200 |
09 Mar 2022 | 92.60 | 96.40 | 92.60 | 96.26 | 96.26 | 57,700 |
08 Mar 2022 | 88.81 | 92.29 | 88.81 | 91.45 | 91.45 | 99,200 |
07 Mar 2022 | 94.24 | 94.30 | 93.35 | 93.35 | 93.35 | 42,600 |
04 Mar 2022 | 95.32 | 95.32 | 94.46 | 94.87 | 94.87 | 53,800 |
03 Mar 2022 | 98.27 | 98.27 | 96.21 | 96.60 | 96.60 | 56,700 |
02 Mar 2022 | 98.51 | 98.55 | 97.91 | 98.46 | 98.46 | 67,400 |
01 Mar 2022 | 99.91 | 100.51 | 98.66 | 98.70 | 98.70 | 48,600 |
28 Feb 2022 | 99.95 | 100.95 | 99.95 | 100.72 | 100.72 | 72,500 |
25 Feb 2022 | 100.09 | 104.97 | 100.09 | 104.91 | 104.91 | 40,000 |
24 Feb 2022 | 98.89 | 103.99 | 98.89 | 103.41 | 103.41 | 49,800 |
23 Feb 2022 | 106.97 | 108.56 | 106.97 | 107.74 | 107.74 | 21,200 |
22 Feb 2022 | 108.14 | 108.59 | 107.45 | 107.93 | 107.93 | 28,000 |
18 Feb 2022 | 108.19 | 108.38 | 107.29 | 107.96 | 107.96 | 41,100 |
17 Feb 2022 | 108.76 | 108.90 | 108.23 | 108.37 | 108.37 | 42,700 |
16 Feb 2022 | 109.41 | 110.18 | 109.34 | 110.16 | 110.16 | 22,800 |
15 Feb 2022 | 111.25 | 111.25 | 108.72 | 109.70 | 109.70 | 28,900 |
14 Feb 2022 | 106.99 | 110.26 | 106.99 | 109.92 | 109.92 | 29,500 |
11 Feb 2022 | 109.81 | 111.25 | 109.54 | 109.80 | 109.80 | 35,000 |
10 Feb 2022 | 108.74 | 110.26 | 108.50 | 109.10 | 109.10 | 55,900 |
09 Feb 2022 | 106.76 | 110.90 | 106.76 | 110.86 | 110.86 | 25,100 |
08 Feb 2022 | 108.31 | 109.47 | 108.31 | 109.47 | 109.47 | 24,200 |
07 Feb 2022 | 111.25 | 111.25 | 107.15 | 108.55 | 108.55 | 37,400 |
04 Feb 2022 | 106.20 | 107.56 | 106.20 | 107.25 | 107.25 | 30,300 |
03 Feb 2022 | 109.41 | 109.41 | 106.00 | 106.03 | 106.03 | 33,000 |
02 Feb 2022 | 107.55 | 108.15 | 106.06 | 106.43 | 106.43 | 26,900 |
01 Feb 2022 | 108.00 | 108.00 | 105.47 | 106.56 | 106.56 | 60,300 |
31 Jan 2022 | 105.85 | 105.85 | 102.49 | 105.36 | 105.36 | 26,700 |
28 Jan 2022 | 102.48 | 103.42 | 102.05 | 103.42 | 103.42 | 48,000 |
27 Jan 2022 | 105.30 | 105.76 | 104.03 | 104.58 | 104.58 | 43,100 |
26 Jan 2022 | 104.49 | 105.64 | 104.01 | 104.74 | 104.74 | 40,800 |
25 Jan 2022 | 105.40 | 105.69 | 104.22 | 105.32 | 105.32 | 39,500 |
24 Jan 2022 | 104.90 | 105.70 | 102.78 | 105.70 | 105.70 | 79,100 |
21 Jan 2022 | 105.58 | 105.71 | 104.29 | 104.99 | 104.99 | 30,900 |
20 Jan 2022 | 107.30 | 107.90 | 106.64 | 106.64 | 106.64 | 25,700 |
19 Jan 2022 | 108.00 | 108.00 | 105.86 | 106.54 | 106.54 | 25,400 |
18 Jan 2022 | 109.26 | 109.26 | 105.85 | 106.19 | 106.19 | 57,500 |
14 Jan 2022 | 108.47 | 108.47 | 105.89 | 106.00 | 106.00 | 23,000 |
13 Jan 2022 | 105.75 | 105.91 | 104.88 | 104.88 | 104.88 | 25,100 |
12 Jan 2022 | 103.75 | 106.22 | 103.75 | 106.05 | 106.05 | 26,900 |
11 Jan 2022 | 105.64 | 105.97 | 103.94 | 105.53 | 105.53 | 27,800 |
10 Jan 2022 | 102.76 | 103.22 | 102.55 | 103.05 | 103.05 | 35,300 |
07 Jan 2022 | 101.31 | 101.89 | 101.27 | 101.80 | 101.80 | 29,400 |
06 Jan 2022 | 99.63 | 100.46 | 99.38 | 99.85 | 99.85 | 30,400 |
05 Jan 2022 | 98.30 | 98.40 | 97.25 | 97.25 | 97.25 | 33,100 |
04 Jan 2022 | 99.11 | 99.49 | 98.85 | 99.04 | 99.04 | 34,700 |
03 Jan 2022 | 98.14 | 98.14 | 96.51 | 97.31 | 97.31 | 20,800 |
31 Dec 2021 | 99.50 | 99.50 | 97.02 | 97.36 | 97.36 | 18,900 |
30 Dec 2021 | 97.04 | 97.37 | 97.04 | 97.05 | 97.05 | 24,200 |
29 Dec 2021 | 95.89 | 99.10 | 95.89 | 97.02 | 97.02 | 21,900 |
28 Dec 2021 | 96.42 | 96.76 | 96.39 | 96.48 | 96.48 | 20,000 |
27 Dec 2021 | 96.96 | 96.96 | 95.89 | 96.20 | 96.20 | 25,500 |
23 Dec 2021 | 98.80 | 98.80 | 95.67 | 96.00 | 96.00 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |