Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 43.65 | 53.00 | 43.35 | 48.34 | 48.34 | 24,272,000 |
17 May 2022 | 38.89 | 46.87 | 38.68 | 46.66 | 46.66 | 17,297,700 |
16 May 2022 | 37.38 | 40.33 | 36.99 | 37.79 | 37.79 | 8,817,800 |
13 May 2022 | 35.25 | 38.29 | 33.16 | 38.13 | 38.13 | 16,586,400 |
12 May 2022 | 27.41 | 33.65 | 26.78 | 32.78 | 32.78 | 17,912,400 |
11 May 2022 | 31.64 | 32.47 | 25.43 | 28.00 | 28.00 | 28,747,800 |
10 May 2022 | 33.98 | 38.47 | 29.02 | 33.61 | 33.61 | 68,822,500 |
09 May 2022 | 80.85 | 85.76 | 76.23 | 77.13 | 77.13 | 18,088,500 |
06 May 2022 | 88.34 | 89.70 | 79.57 | 83.89 | 83.89 | 7,895,300 |
05 May 2022 | 90.51 | 92.17 | 86.72 | 89.04 | 89.04 | 6,928,800 |
04 May 2022 | 83.72 | 94.43 | 83.50 | 93.57 | 93.57 | 11,244,100 |
03 May 2022 | 82.24 | 86.06 | 80.16 | 85.46 | 85.46 | 5,908,700 |
02 May 2022 | 73.14 | 83.62 | 72.45 | 83.60 | 83.60 | 7,461,300 |
29 Apr 2022 | 77.47 | 83.97 | 74.69 | 75.02 | 75.02 | 7,499,500 |
28 Apr 2022 | 74.23 | 80.28 | 71.54 | 78.10 | 78.10 | 9,306,900 |
27 Apr 2022 | 74.58 | 77.38 | 71.09 | 71.84 | 71.84 | 6,507,600 |
26 Apr 2022 | 77.84 | 79.29 | 73.80 | 75.49 | 75.49 | 6,521,700 |
25 Apr 2022 | 74.83 | 80.65 | 74.31 | 79.59 | 79.59 | 8,505,400 |
22 Apr 2022 | 75.22 | 77.55 | 72.95 | 74.93 | 74.93 | 9,213,400 |
21 Apr 2022 | 81.76 | 83.09 | 72.50 | 75.30 | 75.30 | 11,187,400 |
20 Apr 2022 | 87.90 | 88.72 | 78.44 | 79.63 | 79.63 | 10,153,800 |
19 Apr 2022 | 81.59 | 88.02 | 81.28 | 87.50 | 87.50 | 7,136,300 |
18 Apr 2022 | 82.29 | 83.88 | 79.01 | 81.72 | 81.72 | 8,451,400 |
14 Apr 2022 | 87.61 | 88.62 | 82.34 | 82.61 | 82.61 | 9,169,000 |
13 Apr 2022 | 83.87 | 88.80 | 82.08 | 88.02 | 88.02 | 8,371,900 |
12 Apr 2022 | 93.77 | 95.36 | 83.51 | 83.96 | 83.96 | 11,783,100 |
11 Apr 2022 | 88.66 | 91.35 | 86.68 | 89.73 | 89.73 | 8,731,900 |
08 Apr 2022 | 93.82 | 96.45 | 90.44 | 91.17 | 91.17 | 8,988,400 |
07 Apr 2022 | 97.59 | 99.50 | 91.12 | 95.30 | 95.30 | 9,990,000 |
06 Apr 2022 | 101.67 | 101.67 | 93.75 | 97.30 | 97.30 | 13,593,100 |
05 Apr 2022 | 113.61 | 114.30 | 102.41 | 103.72 | 103.72 | 9,985,500 |
04 Apr 2022 | 110.95 | 116.90 | 110.31 | 113.85 | 113.85 | 8,395,800 |
01 Apr 2022 | 109.26 | 111.99 | 105.56 | 109.03 | 109.03 | 8,758,800 |
31 Mar 2022 | 113.80 | 116.00 | 108.88 | 109.09 | 109.09 | 9,253,000 |
30 Mar 2022 | 117.12 | 125.40 | 112.65 | 114.14 | 114.14 | 12,155,200 |
29 Mar 2022 | 111.95 | 122.97 | 110.28 | 120.17 | 120.17 | 16,719,400 |
28 Mar 2022 | 104.30 | 109.62 | 101.08 | 108.16 | 108.16 | 10,224,000 |
25 Mar 2022 | 114.25 | 114.74 | 99.75 | 103.77 | 103.77 | 13,385,500 |
24 Mar 2022 | 120.00 | 120.83 | 111.41 | 115.45 | 115.45 | 11,260,600 |
23 Mar 2022 | 123.25 | 127.33 | 118.00 | 118.67 | 118.67 | 11,117,000 |
22 Mar 2022 | 113.00 | 130.31 | 112.00 | 127.23 | 127.23 | 24,467,900 |
21 Mar 2022 | 124.04 | 133.80 | 122.75 | 125.85 | 125.85 | 14,454,200 |
18 Mar 2022 | 114.30 | 126.35 | 113.91 | 125.47 | 125.47 | 14,864,200 |
17 Mar 2022 | 105.00 | 118.35 | 102.55 | 116.57 | 116.57 | 14,887,000 |
16 Mar 2022 | 101.00 | 108.45 | 97.78 | 106.95 | 106.95 | 18,429,500 |
15 Mar 2022 | 90.57 | 98.80 | 85.00 | 97.48 | 97.48 | 17,654,300 |
14 Mar 2022 | 98.00 | 98.47 | 85.80 | 89.34 | 89.34 | 16,966,300 |
11 Mar 2022 | 114.47 | 114.67 | 100.00 | 100.08 | 100.08 | 13,306,000 |
10 Mar 2022 | 115.39 | 119.37 | 107.00 | 112.70 | 112.70 | 11,410,700 |
09 Mar 2022 | 120.79 | 123.43 | 113.83 | 117.14 | 117.14 | 13,439,400 |
08 Mar 2022 | 113.51 | 121.00 | 107.03 | 112.00 | 112.00 | 15,815,200 |
07 Mar 2022 | 129.20 | 134.94 | 111.81 | 112.50 | 112.50 | 14,597,300 |
04 Mar 2022 | 151.40 | 151.67 | 126.00 | 128.27 | 128.27 | 17,401,700 |
03 Mar 2022 | 153.60 | 156.92 | 143.58 | 150.06 | 150.06 | 10,955,700 |
02 Mar 2022 | 148.69 | 157.75 | 139.50 | 156.93 | 156.93 | 11,287,900 |
01 Mar 2022 | 160.00 | 161.00 | 144.13 | 145.40 | 145.40 | 12,414,200 |
28 Feb 2022 | 136.84 | 158.66 | 136.60 | 157.99 | 157.99 | 17,160,900 |
25 Feb 2022 | 134.00 | 139.54 | 126.43 | 135.88 | 135.88 | 11,202,400 |
24 Feb 2022 | 104.00 | 132.49 | 101.80 | 131.55 | 131.55 | 13,921,300 |
23 Feb 2022 | 123.94 | 126.04 | 111.71 | 112.43 | 112.43 | 9,434,600 |
22 Feb 2022 | 127.30 | 134.78 | 119.32 | 120.51 | 120.51 | 10,516,000 |
18 Feb 2022 | 139.38 | 144.28 | 126.42 | 130.05 | 130.05 | 12,845,900 |
17 Feb 2022 | 157.20 | 157.39 | 136.56 | 139.63 | 139.63 | 21,890,300 |
16 Feb 2022 | 137.20 | 150.10 | 133.03 | 148.01 | 148.01 | 33,838,000 |
15 Feb 2022 | 107.50 | 109.87 | 98.80 | 109.11 | 109.11 | 18,894,000 |
14 Feb 2022 | 100.03 | 108.78 | 97.55 | 104.60 | 104.60 | 7,228,000 |
11 Feb 2022 | 106.12 | 108.88 | 98.25 | 100.02 | 100.02 | 6,731,500 |
10 Feb 2022 | 107.84 | 120.04 | 102.18 | 106.00 | 106.00 | 11,233,200 |
09 Feb 2022 | 102.89 | 113.24 | 102.76 | 112.29 | 112.29 | 6,599,700 |
08 Feb 2022 | 95.00 | 100.91 | 94.67 | 99.97 | 99.97 | 4,141,300 |
07 Feb 2022 | 99.49 | 105.15 | 95.28 | 96.04 | 96.04 | 4,936,300 |
04 Feb 2022 | 99.57 | 101.40 | 93.22 | 98.63 | 98.63 | 6,249,900 |
03 Feb 2022 | 99.63 | 105.20 | 97.10 | 97.93 | 97.93 | 5,422,800 |
02 Feb 2022 | 115.04 | 116.40 | 103.11 | 105.79 | 105.79 | 7,537,800 |
01 Feb 2022 | 111.30 | 120.75 | 106.40 | 117.33 | 117.33 | 11,497,000 |
31 Jan 2022 | 96.17 | 110.01 | 95.00 | 109.01 | 109.01 | 6,744,000 |
28 Jan 2022 | 89.04 | 96.69 | 87.26 | 95.00 | 95.00 | 6,893,500 |
27 Jan 2022 | 100.50 | 103.00 | 87.03 | 90.13 | 90.13 | 9,377,000 |
26 Jan 2022 | 98.23 | 106.07 | 94.00 | 96.05 | 96.05 | 9,932,900 |
25 Jan 2022 | 88.64 | 98.27 | 88.34 | 94.20 | 94.20 | 7,108,300 |
24 Jan 2022 | 86.40 | 92.15 | 75.15 | 91.36 | 91.36 | 12,875,300 |
21 Jan 2022 | 105.00 | 106.28 | 91.83 | 92.72 | 92.72 | 9,072,100 |
20 Jan 2022 | 108.00 | 117.76 | 106.60 | 107.15 | 107.15 | 5,544,100 |
19 Jan 2022 | 110.53 | 112.88 | 105.49 | 106.01 | 106.01 | 3,993,900 |
18 Jan 2022 | 107.50 | 115.28 | 105.30 | 109.91 | 109.91 | 5,940,700 |
14 Jan 2022 | 107.85 | 114.28 | 107.63 | 111.11 | 111.11 | 4,903,500 |
13 Jan 2022 | 119.28 | 120.97 | 108.56 | 109.25 | 109.25 | 4,647,200 |
12 Jan 2022 | 125.60 | 128.29 | 117.20 | 118.41 | 118.41 | 5,298,800 |
11 Jan 2022 | 113.35 | 124.65 | 112.10 | 121.06 | 121.06 | 5,315,300 |
10 Jan 2022 | 113.51 | 114.61 | 107.29 | 114.42 | 114.42 | 8,062,200 |
07 Jan 2022 | 119.03 | 125.25 | 114.58 | 116.95 | 116.95 | 5,847,500 |
06 Jan 2022 | 122.50 | 124.30 | 113.32 | 118.43 | 118.43 | 7,782,500 |
05 Jan 2022 | 135.12 | 142.74 | 123.10 | 123.82 | 123.82 | 6,367,800 |
04 Jan 2022 | 144.91 | 146.83 | 133.34 | 136.58 | 136.58 | 5,711,700 |
03 Jan 2022 | 153.62 | 155.60 | 144.12 | 144.66 | 144.66 | 3,547,700 |
31 Dec 2021 | 153.23 | 156.90 | 151.07 | 151.30 | 151.30 | 2,545,000 |
30 Dec 2021 | 147.27 | 162.76 | 146.40 | 155.43 | 155.43 | 5,677,700 |
29 Dec 2021 | 148.91 | 150.53 | 141.06 | 147.90 | 147.90 | 3,769,900 |
28 Dec 2021 | 162.11 | 162.81 | 147.80 | 148.97 | 148.97 | 5,134,200 |
27 Dec 2021 | 151.52 | 163.20 | 150.81 | 160.04 | 160.04 | 5,081,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |