Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2022 | 110.56 | 110.57 | 109.51 | 110.27 | 110.27 | 2,962 |
20 May 2022 | 111.45 | 114.04 | 110.85 | 113.23 | 113.23 | 68,511 |
19 May 2022 | 109.09 | 112.62 | 105.13 | 112.21 | 112.21 | 68,511 |
18 May 2022 | 113.66 | 115.42 | 108.46 | 109.59 | 109.59 | 103,669 |
17 May 2022 | 113.87 | 115.56 | 111.75 | 112.40 | 112.40 | 252,630 |
16 May 2022 | 110.98 | 114.90 | 108.11 | 114.20 | 114.20 | 289,127 |
13 May 2022 | 106.65 | 110.64 | 106.29 | 110.49 | 110.49 | 240,989 |
12 May 2022 | 105.63 | 107.37 | 102.66 | 106.13 | 106.13 | 323,547 |
11 May 2022 | 99.00 | 106.44 | 98.20 | 105.71 | 105.71 | 382,701 |
10 May 2022 | 102.65 | 104.16 | 98.86 | 99.76 | 99.76 | 389,750 |
09 May 2022 | 110.43 | 110.49 | 102.13 | 103.09 | 103.09 | 368,183 |
06 May 2022 | 108.70 | 111.18 | 107.24 | 109.77 | 109.77 | 294,278 |
05 May 2022 | 107.58 | 111.37 | 106.45 | 108.26 | 108.26 | 286,916 |
04 May 2022 | 103.50 | 108.61 | 102.95 | 107.81 | 107.81 | 272,909 |
03 May 2022 | 105.08 | 105.80 | 102.10 | 102.41 | 102.41 | 239,266 |
02 May 2022 | 104.00 | 105.94 | 100.28 | 105.17 | 105.17 | 261,878 |
29 Apr 2022 | 105.17 | 107.99 | 103.78 | 104.69 | 104.69 | 294,386 |
28 Apr 2022 | 102.11 | 105.68 | 100.13 | 105.36 | 105.36 | 312,064 |
27 Apr 2022 | 101.76 | 102.99 | 99.80 | 102.02 | 102.02 | 278,781 |
26 Apr 2022 | 98.64 | 102.78 | 97.06 | 101.70 | 101.70 | 351,850 |
25 Apr 2022 | 101.38 | 101.55 | 95.28 | 98.54 | 98.54 | 328,153 |
22 Apr 2022 | 104.07 | 104.22 | 101.06 | 102.07 | 102.07 | 246,116 |
21 Apr 2022 | 102.50 | 105.42 | 102.01 | 103.79 | 103.79 | 280,321 |
20 Apr 2022 | 103.05 | 104.16 | 100.70 | 102.75 | 102.75 | 299,028 |
19 Apr 2022 | 107.75 | 108.92 | 102.10 | 102.56 | 102.56 | 71,792 |
18 Apr 2022 | 107.03 | 109.81 | 106.00 | 108.21 | 108.21 | 68,489 |
14 Apr 2022 | 104.20 | 107.64 | 102.12 | 106.95 | 106.95 | 244,952 |
13 Apr 2022 | 100.91 | 104.47 | 99.87 | 104.25 | 104.25 | 312,502 |
12 Apr 2022 | 95.17 | 101.35 | 94.84 | 100.60 | 100.60 | 329,037 |
11 Apr 2022 | 98.40 | 98.52 | 92.93 | 94.29 | 94.29 | 315,873 |
08 Apr 2022 | 97.17 | 98.76 | 95.29 | 98.26 | 98.26 | 310,082 |
07 Apr 2022 | 97.16 | 98.82 | 93.81 | 96.03 | 96.03 | 367,318 |
06 Apr 2022 | 101.24 | 104.02 | 95.73 | 96.23 | 96.23 | 366,036 |
05 Apr 2022 | 103.66 | 105.59 | 99.88 | 101.96 | 101.96 | 280,283 |
04 Apr 2022 | 98.95 | 103.94 | 98.05 | 103.28 | 103.28 | 288,131 |
01 Apr 2022 | 101.23 | 101.75 | 97.78 | 99.27 | 99.27 | 324,777 |
31 Mar 2022 | 107.45 | 107.80 | 99.66 | 100.28 | 100.28 | 450,845 |
30 Mar 2022 | 105.24 | 108.75 | 104.55 | 107.82 | 107.82 | 284,544 |
29 Mar 2022 | 103.47 | 107.84 | 98.44 | 104.24 | 104.24 | 387,200 |
28 Mar 2022 | 112.92 | 112.93 | 102.83 | 105.96 | 105.96 | 372,251 |
25 Mar 2022 | 111.75 | 114.12 | 108.68 | 113.90 | 113.90 | 320,304 |
24 Mar 2022 | 114.47 | 116.64 | 110.61 | 112.34 | 112.34 | 307,238 |
23 Mar 2022 | 108.85 | 115.40 | 108.38 | 114.93 | 114.93 | 289,182 |
22 Mar 2022 | 112.90 | 115.01 | 109.30 | 111.76 | 111.76 | 318,629 |
21 Mar 2022 | 105.13 | 112.69 | 104.08 | 112.12 | 112.12 | 77,217 |
18 Mar 2022 | 103.62 | 106.28 | 102.30 | 104.70 | 104.70 | 74,247 |
17 Mar 2022 | 95.34 | 104.24 | 94.85 | 102.98 | 102.98 | 210,763 |
16 Mar 2022 | 95.23 | 99.22 | 94.07 | 95.04 | 95.04 | 293,947 |
15 Mar 2022 | 102.28 | 102.58 | 93.53 | 96.44 | 96.44 | 401,690 |
14 Mar 2022 | 109.42 | 109.72 | 99.76 | 103.01 | 103.01 | 344,184 |
11 Mar 2022 | 105.99 | 110.29 | 104.48 | 109.33 | 109.33 | 368,194 |
10 Mar 2022 | 110.41 | 114.88 | 105.53 | 106.02 | 106.02 | 437,924 |
09 Mar 2022 | 124.66 | 126.84 | 103.63 | 108.70 | 108.70 | 594,773 |
08 Mar 2022 | 120.67 | 129.44 | 117.07 | 123.70 | 123.70 | 583,106 |
07 Mar 2022 | 121.33 | 130.50 | 115.54 | 119.40 | 119.40 | 576,022 |
04 Mar 2022 | 107.96 | 116.02 | 107.25 | 115.68 | 115.68 | 493,875 |
03 Mar 2022 | 111.33 | 116.57 | 106.43 | 107.67 | 107.67 | 592,031 |
02 Mar 2022 | 107.12 | 112.51 | 105.18 | 110.60 | 110.60 | 651,853 |
01 Mar 2022 | 96.09 | 106.78 | 95.32 | 103.41 | 103.41 | 698,814 |
28 Feb 2022 | 94.99 | 99.10 | 94.43 | 95.72 | 95.72 | 490,796 |
25 Feb 2022 | 93.32 | 95.64 | 90.06 | 91.59 | 91.59 | 523,793 |
24 Feb 2022 | 92.52 | 100.54 | 91.45 | 92.81 | 92.81 | 872,244 |
23 Feb 2022 | 91.74 | 93.90 | 90.64 | 92.10 | 92.10 | 440,574 |
22 Feb 2022 | 91.75 | 96.00 | 90.35 | 92.35 | 92.35 | 789,041 |
18 Feb 2022 | 91.63 | 92.66 | 89.03 | 91.07 | 91.07 | 150,382 |
17 Feb 2022 | 90.90 | 93.36 | 90.62 | 91.76 | 91.76 | 212,552 |
16 Feb 2022 | 92.21 | 95.01 | 90.00 | 93.66 | 93.66 | 401,453 |
15 Feb 2022 | 94.83 | 95.17 | 90.66 | 92.07 | 92.07 | 442,641 |
14 Feb 2022 | 93.91 | 95.82 | 92.09 | 95.46 | 95.46 | 467,071 |
11 Feb 2022 | 90.00 | 94.66 | 89.19 | 93.10 | 93.10 | 554,423 |
10 Feb 2022 | 90.01 | 91.74 | 89.03 | 89.88 | 89.88 | 492,091 |
09 Feb 2022 | 89.86 | 90.58 | 88.41 | 89.66 | 89.66 | 445,618 |
08 Feb 2022 | 91.64 | 91.68 | 88.51 | 89.36 | 89.36 | 467,386 |
07 Feb 2022 | 91.82 | 92.73 | 90.73 | 91.32 | 91.32 | 497,754 |
04 Feb 2022 | 90.19 | 93.17 | 90.07 | 92.31 | 92.31 | 410,926 |
03 Feb 2022 | 87.98 | 90.45 | 86.75 | 90.27 | 90.27 | 465,771 |
02 Feb 2022 | 88.35 | 89.72 | 87.10 | 88.26 | 88.26 | 456,863 |
01 Feb 2022 | 88.15 | 88.87 | 86.55 | 88.20 | 88.20 | 376,841 |
31 Jan 2022 | 87.45 | 88.39 | 86.34 | 88.15 | 88.15 | 359,080 |
28 Jan 2022 | 87.50 | 88.84 | 86.44 | 86.82 | 86.82 | 436,172 |
27 Jan 2022 | 87.15 | 88.54 | 86.20 | 86.61 | 86.61 | 427,804 |
26 Jan 2022 | 85.26 | 87.95 | 85.01 | 87.35 | 87.35 | 459,642 |
25 Jan 2022 | 84.15 | 85.71 | 82.99 | 85.60 | 85.60 | 507,219 |
24 Jan 2022 | 84.91 | 86.09 | 81.90 | 83.31 | 83.31 | 511,695 |
21 Jan 2022 | 84.57 | 85.56 | 82.78 | 85.14 | 85.14 | 509,103 |
20 Jan 2022 | 86.23 | 87.82 | 86.00 | 86.90 | 86.90 | 532,202 |
19 Jan 2022 | 86.61 | 87.91 | 85.77 | 86.96 | 86.96 | 113,153 |
18 Jan 2022 | 84.32 | 86.63 | 83.50 | 85.43 | 85.43 | 163,643 |
14 Jan 2022 | 81.73 | 84.45 | 81.58 | 83.82 | 83.82 | 364,442 |
13 Jan 2022 | 82.82 | 82.94 | 81.39 | 82.12 | 82.12 | 364,769 |
12 Jan 2022 | 81.38 | 83.10 | 81.17 | 82.64 | 82.64 | 420,619 |
11 Jan 2022 | 78.42 | 81.59 | 78.36 | 81.22 | 81.22 | 481,815 |
10 Jan 2022 | 78.88 | 79.45 | 77.83 | 78.23 | 78.23 | 389,956 |
07 Jan 2022 | 79.62 | 80.47 | 78.52 | 78.90 | 78.90 | 414,434 |
06 Jan 2022 | 77.24 | 80.24 | 76.73 | 79.46 | 79.46 | 476,665 |
05 Jan 2022 | 77.18 | 78.58 | 76.51 | 77.85 | 77.85 | 397,898 |
04 Jan 2022 | 76.02 | 77.64 | 75.70 | 76.99 | 76.99 | 372,848 |
03 Jan 2022 | 75.69 | 76.46 | 74.27 | 76.08 | 76.08 | 317,628 |
31 Dec 2021 | 76.66 | 77.08 | 74.95 | 75.21 | 75.21 | 237,118 |
30 Dec 2021 | 76.58 | 77.44 | 75.78 | 76.99 | 76.99 | 231,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |