Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 68.55 | 69.80 | 65.67 | 67.04 | 67.04 | 926,900 |
26 May 2022 | 65.05 | 73.89 | 65.00 | 68.87 | 68.87 | 1,144,700 |
25 May 2022 | 69.16 | 72.30 | 69.00 | 70.94 | 70.94 | 938,300 |
24 May 2022 | 70.64 | 71.11 | 68.29 | 68.54 | 68.54 | 563,900 |
23 May 2022 | 72.06 | 72.06 | 68.68 | 71.71 | 71.71 | 503,700 |
20 May 2022 | 73.58 | 73.97 | 69.66 | 71.18 | 71.18 | 380,200 |
19 May 2022 | 73.00 | 73.72 | 71.19 | 73.03 | 73.03 | 505,500 |
18 May 2022 | 77.57 | 77.94 | 72.91 | 73.56 | 73.56 | 634,300 |
17 May 2022 | 79.06 | 79.06 | 77.42 | 78.97 | 78.97 | 431,300 |
16 May 2022 | 77.82 | 78.79 | 77.07 | 77.92 | 77.92 | 450,600 |
13 May 2022 | 78.59 | 79.93 | 77.32 | 77.82 | 77.82 | 576,300 |
12 May 2022 | 78.25 | 80.50 | 76.40 | 77.93 | 77.93 | 776,800 |
11 May 2022 | 83.02 | 83.60 | 78.60 | 78.91 | 78.91 | 564,200 |
10 May 2022 | 82.48 | 83.96 | 80.69 | 83.34 | 83.34 | 342,300 |
09 May 2022 | 81.77 | 82.81 | 80.80 | 81.90 | 81.90 | 432,800 |
06 May 2022 | 82.11 | 83.47 | 80.35 | 81.87 | 81.87 | 334,200 |
05 May 2022 | 81.25 | 82.33 | 80.03 | 82.21 | 82.21 | 338,900 |
04 May 2022 | 81.41 | 82.69 | 79.36 | 82.46 | 82.46 | 412,700 |
03 May 2022 | 82.96 | 83.44 | 80.62 | 81.42 | 81.42 | 257,100 |
02 May 2022 | 82.55 | 83.89 | 81.34 | 82.54 | 82.54 | 297,700 |
29 Apr 2022 | 84.69 | 85.30 | 82.37 | 82.76 | 82.76 | 319,400 |
28 Apr 2022 | 85.34 | 85.91 | 83.49 | 84.81 | 84.81 | 215,000 |
27 Apr 2022 | 83.75 | 84.95 | 82.51 | 84.12 | 84.12 | 318,000 |
26 Apr 2022 | 87.22 | 87.24 | 84.13 | 84.15 | 84.15 | 256,300 |
25 Apr 2022 | 85.19 | 88.25 | 84.88 | 87.97 | 87.97 | 373,100 |
22 Apr 2022 | 90.04 | 90.04 | 85.77 | 85.77 | 85.77 | 278,700 |
21 Apr 2022 | 91.87 | 92.12 | 90.18 | 90.53 | 90.53 | 211,400 |
20 Apr 2022 | 91.55 | 92.36 | 91.11 | 91.45 | 91.45 | 195,100 |
19 Apr 2022 | 90.45 | 92.21 | 90.29 | 90.91 | 90.91 | 219,900 |
18 Apr 2022 | 91.82 | 92.37 | 90.37 | 90.72 | 90.72 | 255,300 |
14 Apr 2022 | 91.68 | 93.12 | 91.35 | 92.00 | 92.00 | 232,900 |
13 Apr 2022 | 90.00 | 92.63 | 90.00 | 91.59 | 91.59 | 325,500 |
12 Apr 2022 | 90.42 | 92.04 | 89.40 | 89.96 | 89.96 | 354,800 |
11 Apr 2022 | 89.61 | 91.36 | 89.61 | 91.00 | 91.00 | 348,800 |
08 Apr 2022 | 87.89 | 90.70 | 87.11 | 89.73 | 89.73 | 387,400 |
07 Apr 2022 | 89.67 | 89.69 | 86.74 | 88.02 | 88.02 | 461,100 |
06 Apr 2022 | 91.50 | 91.50 | 87.73 | 89.59 | 89.59 | 375,200 |
05 Apr 2022 | 91.86 | 92.04 | 89.92 | 91.79 | 91.79 | 369,600 |
04 Apr 2022 | 89.70 | 92.68 | 89.42 | 92.06 | 92.06 | 527,600 |
01 Apr 2022 | 93.26 | 93.62 | 89.44 | 90.15 | 90.15 | 418,500 |
31 Mar 2022 | 90.48 | 94.68 | 90.45 | 93.41 | 93.41 | 487,500 |
30 Mar 2022 | 90.08 | 92.38 | 89.73 | 90.15 | 90.15 | 390,800 |
29 Mar 2022 | 90.01 | 91.24 | 89.26 | 90.32 | 90.32 | 429,100 |
28 Mar 2022 | 89.62 | 90.16 | 88.51 | 89.07 | 89.07 | 218,200 |
25 Mar 2022 | 90.15 | 90.34 | 88.24 | 89.56 | 89.56 | 232,500 |
24 Mar 2022 | 88.64 | 89.82 | 87.42 | 89.82 | 89.82 | 257,800 |
23 Mar 2022 | 89.00 | 89.86 | 87.87 | 88.64 | 88.64 | 293,100 |
22 Mar 2022 | 87.98 | 89.67 | 87.76 | 89.00 | 89.00 | 263,700 |
21 Mar 2022 | 88.83 | 90.99 | 86.86 | 87.55 | 87.55 | 337,300 |
18 Mar 2022 | 91.16 | 92.00 | 89.36 | 91.02 | 91.02 | 785,000 |
17 Mar 2022 | 88.07 | 92.17 | 87.64 | 92.09 | 92.09 | 497,100 |
16 Mar 2022 | 85.79 | 88.92 | 85.15 | 88.77 | 88.77 | 484,300 |
15 Mar 2022 | 81.86 | 85.47 | 81.86 | 84.93 | 84.93 | 349,500 |
14 Mar 2022 | 82.30 | 83.38 | 81.31 | 82.01 | 82.01 | 312,000 |
11 Mar 2022 | 82.38 | 83.21 | 81.69 | 81.79 | 81.79 | 218,200 |
10 Mar 2022 | 81.12 | 83.76 | 80.75 | 82.33 | 82.33 | 289,900 |
09 Mar 2022 | 82.74 | 84.30 | 81.68 | 82.09 | 82.09 | 452,300 |
08 Mar 2022 | 79.08 | 83.55 | 77.34 | 81.36 | 81.36 | 507,400 |
08 Mar 2022 | 0.44 Dividend | |||||
07 Mar 2022 | 80.00 | 80.56 | 76.50 | 79.17 | 78.73 | 782,200 |
04 Mar 2022 | 83.43 | 83.57 | 79.50 | 80.26 | 79.81 | 426,600 |
03 Mar 2022 | 85.95 | 86.17 | 83.51 | 84.34 | 83.87 | 376,900 |
02 Mar 2022 | 84.30 | 85.93 | 84.21 | 85.49 | 85.01 | 468,300 |
01 Mar 2022 | 85.88 | 86.43 | 82.49 | 84.07 | 83.60 | 676,700 |
28 Feb 2022 | 83.28 | 88.01 | 83.28 | 86.27 | 85.79 | 444,500 |
25 Feb 2022 | 85.31 | 87.29 | 84.42 | 87.12 | 86.64 | 368,300 |
24 Feb 2022 | 83.95 | 85.99 | 82.13 | 85.55 | 85.07 | 535,100 |
23 Feb 2022 | 87.64 | 89.93 | 85.97 | 86.74 | 86.26 | 736,800 |
22 Feb 2022 | 89.85 | 92.67 | 88.46 | 88.73 | 88.24 | 754,700 |
18 Feb 2022 | 90.68 | 91.71 | 89.46 | 90.30 | 89.80 | 345,200 |
17 Feb 2022 | 92.35 | 92.86 | 90.42 | 90.87 | 90.36 | 560,300 |
16 Feb 2022 | 91.30 | 93.89 | 91.30 | 93.14 | 92.62 | 271,200 |
15 Feb 2022 | 91.79 | 93.10 | 91.28 | 91.56 | 91.05 | 395,400 |
14 Feb 2022 | 93.81 | 93.81 | 90.86 | 91.56 | 91.05 | 517,300 |
11 Feb 2022 | 93.40 | 95.44 | 93.09 | 93.82 | 93.30 | 334,300 |
10 Feb 2022 | 95.31 | 96.80 | 92.58 | 93.10 | 92.58 | 372,800 |
09 Feb 2022 | 94.94 | 96.87 | 94.67 | 96.84 | 96.30 | 328,200 |
08 Feb 2022 | 92.92 | 94.75 | 92.55 | 94.42 | 93.90 | 246,300 |
07 Feb 2022 | 92.24 | 93.76 | 91.63 | 92.84 | 92.32 | 288,900 |
04 Feb 2022 | 90.34 | 92.23 | 89.58 | 91.76 | 91.25 | 305,900 |
03 Feb 2022 | 90.06 | 92.36 | 90.00 | 91.02 | 90.51 | 492,700 |
02 Feb 2022 | 91.10 | 92.30 | 88.81 | 90.23 | 89.73 | 4,978,600 |
01 Feb 2022 | 91.21 | 92.22 | 90.62 | 91.46 | 90.95 | 504,600 |
31 Jan 2022 | 90.01 | 91.88 | 89.82 | 91.05 | 90.54 | 450,700 |
28 Jan 2022 | 89.16 | 90.27 | 87.75 | 90.15 | 89.65 | 482,900 |
27 Jan 2022 | 93.74 | 94.93 | 88.24 | 89.50 | 89.00 | 1,164,800 |
26 Jan 2022 | 89.53 | 91.77 | 88.67 | 89.69 | 89.19 | 592,400 |
25 Jan 2022 | 87.47 | 90.69 | 85.12 | 89.27 | 88.77 | 356,600 |
24 Jan 2022 | 83.34 | 88.25 | 83.08 | 87.91 | 87.42 | 349,700 |
21 Jan 2022 | 85.00 | 86.83 | 84.26 | 84.30 | 83.83 | 282,500 |
20 Jan 2022 | 86.81 | 88.36 | 85.49 | 85.52 | 85.04 | 261,400 |
19 Jan 2022 | 88.30 | 88.49 | 86.08 | 86.76 | 86.28 | 259,100 |
18 Jan 2022 | 87.08 | 89.44 | 87.08 | 88.42 | 87.93 | 347,200 |
14 Jan 2022 | 89.81 | 89.81 | 85.74 | 88.03 | 87.54 | 368,200 |
13 Jan 2022 | 89.77 | 90.64 | 88.75 | 89.22 | 88.72 | 277,800 |
12 Jan 2022 | 90.71 | 91.31 | 87.70 | 88.81 | 88.32 | 489,400 |
11 Jan 2022 | 90.85 | 91.82 | 90.00 | 91.10 | 90.59 | 241,600 |
10 Jan 2022 | 89.50 | 91.65 | 87.84 | 91.18 | 90.67 | 288,100 |
07 Jan 2022 | 89.04 | 90.87 | 89.04 | 89.37 | 88.87 | 283,600 |
06 Jan 2022 | 86.51 | 90.12 | 86.51 | 89.72 | 89.22 | 336,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |