Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 80.75 | 84.23 | 80.40 | 82.86 | 82.86 | 6,381,700 |
26 May 2022 | 75.47 | 80.80 | 74.48 | 79.55 | 79.55 | 5,817,800 |
25 May 2022 | 72.70 | 77.77 | 71.91 | 75.71 | 75.71 | 8,538,400 |
24 May 2022 | 75.17 | 75.50 | 70.61 | 71.34 | 71.34 | 5,974,500 |
23 May 2022 | 78.95 | 80.38 | 76.11 | 77.25 | 77.25 | 6,959,500 |
20 May 2022 | 78.86 | 82.46 | 75.35 | 79.66 | 79.66 | 11,185,600 |
19 May 2022 | 73.94 | 79.26 | 72.70 | 76.89 | 76.89 | 9,149,900 |
18 May 2022 | 78.29 | 79.55 | 73.27 | 74.20 | 74.20 | 8,861,300 |
17 May 2022 | 79.30 | 83.21 | 75.00 | 80.21 | 80.21 | 21,749,200 |
16 May 2022 | 72.20 | 75.33 | 69.33 | 70.33 | 70.33 | 10,943,500 |
13 May 2022 | 64.66 | 76.00 | 64.48 | 75.40 | 75.40 | 17,406,300 |
12 May 2022 | 56.41 | 64.19 | 54.06 | 61.45 | 61.45 | 15,848,600 |
11 May 2022 | 63.50 | 64.85 | 56.69 | 57.11 | 57.11 | 14,385,100 |
10 May 2022 | 66.52 | 68.75 | 62.00 | 64.18 | 64.18 | 10,371,500 |
09 May 2022 | 72.75 | 72.76 | 62.53 | 64.62 | 64.62 | 17,459,100 |
06 May 2022 | 81.41 | 81.90 | 74.00 | 76.20 | 76.20 | 9,512,700 |
05 May 2022 | 87.42 | 87.59 | 79.75 | 81.91 | 81.91 | 7,219,000 |
04 May 2022 | 86.04 | 90.38 | 81.50 | 90.17 | 90.17 | 5,380,700 |
03 May 2022 | 86.13 | 90.03 | 85.48 | 87.59 | 87.59 | 3,294,400 |
02 May 2022 | 80.28 | 88.86 | 80.13 | 88.69 | 88.69 | 4,875,400 |
29 Apr 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 82.76 | 7,656,800 |
28 Apr 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 84.70 | 4,754,700 |
27 Apr 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 82.52 | 4,594,800 |
26 Apr 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 83.31 | 4,762,000 |
25 Apr 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 89.52 | 6,844,400 |
22 Apr 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 87.62 | 8,016,600 |
21 Apr 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 91.22 | 7,378,800 |
20 Apr 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 100.17 | 4,604,800 |
19 Apr 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 107.53 | 3,527,200 |
18 Apr 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 104.03 | 4,014,700 |
14 Apr 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 108.58 | 4,317,800 |
13 Apr 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 113.17 | 4,338,200 |
12 Apr 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 108.80 | 5,328,600 |
11 Apr 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 113.93 | 5,168,200 |
08 Apr 2022 | 116.00 | 117.35 | 112.96 | 114.42 | 114.42 | 4,714,800 |
07 Apr 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 116.25 | 5,106,000 |
06 Apr 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 120.77 | 4,609,000 |
05 Apr 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 124.86 | 5,568,300 |
04 Apr 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 132.72 | 7,806,800 |
01 Apr 2022 | 120.99 | 123.62 | 115.88 | 121.10 | 121.10 | 5,216,600 |
31 Mar 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 119.79 | 6,527,100 |
30 Mar 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 123.44 | 6,768,100 |
29 Mar 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 127.36 | 8,084,100 |
28 Mar 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 116.98 | 10,356,000 |
25 Mar 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 116.12 | 4,890,400 |
24 Mar 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 123.32 | 7,330,800 |
23 Mar 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 126.82 | 6,428,700 |
22 Mar 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 124.50 | 7,786,100 |
21 Mar 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 114.23 | 7,514,200 |
18 Mar 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 122.54 | 10,544,500 |
17 Mar 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 114.23 | 7,132,400 |
16 Mar 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 111.36 | 15,234,300 |
15 Mar 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 93.77 | 10,171,700 |
14 Mar 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 87.78 | 8,433,400 |
11 Mar 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 91.04 | 7,583,200 |
10 Mar 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 98.95 | 9,083,000 |
09 Mar 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 99.00 | 8,713,400 |
08 Mar 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 91.53 | 11,630,300 |
07 Mar 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 89.99 | 15,459,400 |
04 Mar 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 97.44 | 17,393,200 |
03 Mar 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 110.04 | 10,424,400 |
02 Mar 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 117.75 | 12,799,600 |
01 Mar 2022 | 131.99 | 137.20 | 124.30 | 126.50 | 126.50 | 17,505,800 |
28 Feb 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 145.60 | 39,154,000 |
25 Feb 2022 | 126.11 | 138.77 | 125.80 | 137.46 | 137.46 | 13,409,000 |
24 Feb 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 122.75 | 11,055,800 |
23 Feb 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 120.52 | 8,054,400 |
22 Feb 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 125.72 | 9,012,200 |
18 Feb 2022 | 138.38 | 138.48 | 125.06 | 127.69 | 127.69 | 9,776,200 |
17 Feb 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 137.65 | 5,541,500 |
16 Feb 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 141.58 | 8,266,700 |
15 Feb 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 149.55 | 16,847,600 |
14 Feb 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 129.17 | 28,413,100 |
11 Feb 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 158.28 | 5,256,600 |
10 Feb 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 164.66 | 7,502,500 |
09 Feb 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 173.95 | 8,629,800 |
08 Feb 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 162.51 | 7,272,100 |
07 Feb 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 156.12 | 8,302,500 |
04 Feb 2022 | 146.99 | 156.07 | 143.13 | 155.02 | 155.02 | 6,176,900 |
03 Feb 2022 | 143.60 | 150.32 | 140.36 | 145.04 | 145.04 | 9,381,900 |
02 Feb 2022 | 157.53 | 160.00 | 144.35 | 147.44 | 147.44 | 6,923,200 |
01 Feb 2022 | 152.24 | 159.21 | 148.60 | 158.94 | 158.94 | 7,308,600 |
31 Jan 2022 | 139.48 | 151.69 | 137.20 | 150.31 | 150.31 | 9,621,600 |
28 Jan 2022 | 125.35 | 137.23 | 119.41 | 136.62 | 136.62 | 15,076,500 |
27 Jan 2022 | 137.00 | 140.80 | 127.91 | 128.28 | 128.28 | 11,022,200 |
26 Jan 2022 | 149.79 | 151.66 | 133.15 | 135.61 | 135.61 | 10,477,900 |
25 Jan 2022 | 143.47 | 149.34 | 139.25 | 144.92 | 144.92 | 9,002,200 |
24 Jan 2022 | 146.10 | 149.79 | 132.00 | 149.32 | 149.32 | 18,213,500 |
21 Jan 2022 | 169.27 | 169.68 | 153.21 | 154.41 | 154.41 | 11,606,500 |
20 Jan 2022 | 172.00 | 180.61 | 169.53 | 170.06 | 170.06 | 6,380,600 |
19 Jan 2022 | 169.08 | 174.38 | 166.84 | 167.83 | 167.83 | 6,110,900 |
18 Jan 2022 | 173.00 | 177.15 | 166.30 | 170.48 | 170.48 | 9,450,300 |
14 Jan 2022 | 179.57 | 183.71 | 170.03 | 175.03 | 175.03 | 7,680,500 |
13 Jan 2022 | 200.49 | 200.65 | 180.00 | 180.55 | 180.55 | 7,645,700 |
12 Jan 2022 | 203.29 | 206.38 | 195.66 | 200.60 | 200.60 | 6,952,500 |
11 Jan 2022 | 187.17 | 203.56 | 186.00 | 197.86 | 197.86 | 8,474,400 |
10 Jan 2022 | 183.80 | 187.97 | 168.00 | 187.10 | 187.10 | 11,987,200 |
07 Jan 2022 | 193.25 | 198.22 | 186.74 | 187.10 | 187.10 | 7,099,300 |
06 Jan 2022 | 183.50 | 195.80 | 177.97 | 192.76 | 192.76 | 11,285,300 |
05 Jan 2022 | 190.32 | 198.95 | 179.72 | 184.72 | 184.72 | 17,390,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |