Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 101.15 | 101.48 | 101.15 | 101.48 | 101.48 | 270 |
17 May 2022 | 101.64 | 101.64 | 101.25 | 101.25 | 101.25 | 371 |
16 May 2022 | 101.63 | 101.67 | 101.60 | 101.67 | 101.67 | 1,923 |
13 May 2022 | 101.56 | 101.71 | 101.56 | 101.70 | 101.70 | 863 |
12 May 2022 | 101.15 | 101.36 | 101.15 | 101.34 | 101.34 | 669 |
11 May 2022 | 101.20 | 101.20 | 101.15 | 101.15 | 101.15 | 899 |
10 May 2022 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 68 |
09 May 2022 | 100.69 | 100.98 | 100.69 | 100.98 | 100.98 | 279 |
06 May 2022 | 100.96 | 100.96 | 100.88 | 100.96 | 100.96 | 5,732 |
05 May 2022 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 170 |
04 May 2022 | 100.77 | 100.83 | 100.54 | 100.74 | 100.74 | 4,053 |
03 May 2022 | 101.42 | 101.42 | 101.05 | 101.05 | 101.05 | 3,920 |
02 May 2022 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | 149 |
29 Apr 2022 | 101.58 | 101.74 | 101.58 | 101.74 | 101.74 | 1,181 |
28 Apr 2022 | 101.68 | 101.68 | 101.56 | 101.56 | 101.56 | 10,548 |
27 Apr 2022 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 4,924 |
26 Apr 2022 | 102.10 | 102.14 | 101.67 | 101.67 | 101.67 | 4,663 |
22 Apr 2022 | 101.84 | 101.84 | 101.51 | 101.80 | 101.80 | 3,657 |
21 Apr 2022 | 102.26 | 102.28 | 102.20 | 102.20 | 102.20 | 510 |
20 Apr 2022 | 102.23 | 102.26 | 102.22 | 102.26 | 102.26 | 2,257 |
19 Apr 2022 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | 1,002 |
14 Apr 2022 | 102.43 | 102.72 | 102.43 | 102.72 | 102.72 | 15 |
13 Apr 2022 | 102.36 | 102.36 | 102.33 | 102.33 | 102.33 | 877 |
12 Apr 2022 | 102.30 | 102.30 | 102.28 | 102.28 | 102.28 | 260 |
11 Apr 2022 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 34 |
08 Apr 2022 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 43 |
07 Apr 2022 | 103.96 | 103.97 | 103.58 | 103.90 | 103.90 | 498 |
06 Apr 2022 | 103.69 | 103.70 | 103.66 | 103.67 | 103.67 | 1,536 |
05 Apr 2022 | 104.43 | 104.43 | 103.95 | 103.98 | 103.98 | 785 |
04 Apr 2022 | 104.25 | 104.25 | 104.10 | 104.19 | 104.19 | 1,162 |
01 Apr 2022 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 45 |
31 Mar 2022 | 104.22 | 104.47 | 104.22 | 104.47 | 104.47 | 1,020 |
30 Mar 2022 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | 175 |
29 Mar 2022 | 104.30 | 104.30 | 104.05 | 104.05 | 104.05 | 732 |
28 Mar 2022 | 104.43 | 104.43 | 104.18 | 104.18 | 104.18 | 1,023 |
25 Mar 2022 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
24 Mar 2022 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 156 |
23 Mar 2022 | 104.69 | 104.69 | 104.64 | 104.64 | 104.64 | 1,236 |
22 Mar 2022 | 105.03 | 105.05 | 104.95 | 104.95 | 104.95 | 1,074 |
21 Mar 2022 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 78 |
18 Mar 2022 | 105.30 | 105.51 | 105.30 | 105.51 | 105.51 | 190 |
17 Mar 2022 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 32 |
16 Mar 2022 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 320 |
15 Mar 2022 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 133 |
14 Mar 2022 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 71 |
11 Mar 2022 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | 10 |
10 Mar 2022 | 106.05 | 106.05 | 106.04 | 106.04 | 106.04 | 217 |
09 Mar 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
08 Mar 2022 | 106.34 | 106.34 | 106.00 | 106.00 | 106.00 | 1,153 |
07 Mar 2022 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 132 |
04 Mar 2022 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 63 |
03 Mar 2022 | 106.66 | 106.66 | 106.64 | 106.64 | 106.64 | 624 |
02 Mar 2022 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
01 Mar 2022 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 18 |
28 Feb 2022 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
25 Feb 2022 | 106.13 | 106.13 | 105.81 | 105.81 | 105.81 | 1,048 |
24 Feb 2022 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
23 Feb 2022 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | 92 |
22 Feb 2022 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 138 |
21 Feb 2022 | 106.06 | 106.06 | 106.05 | 106.05 | 106.05 | 406 |
18 Feb 2022 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 43 |
17 Feb 2022 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 56 |
16 Feb 2022 | 106.08 | 106.10 | 105.88 | 105.88 | 105.88 | 2,611 |
15 Feb 2022 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 3 |
14 Feb 2022 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
11 Feb 2022 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | 113 |
10 Feb 2022 | 106.21 | 106.54 | 106.21 | 106.54 | 106.54 | 189 |
09 Feb 2022 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
08 Feb 2022 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
07 Feb 2022 | 106.40 | 106.41 | 106.40 | 106.41 | 106.41 | 6,373 |
04 Feb 2022 | 106.74 | 106.74 | 106.66 | 106.66 | 106.66 | 330 |
03 Feb 2022 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 77 |
02 Feb 2022 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 86 |
01 Feb 2022 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 18 |
31 Jan 2022 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 35 |
28 Jan 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 74 |
27 Jan 2022 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 92 |
25 Jan 2022 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 24 |
24 Jan 2022 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | 287 |
21 Jan 2022 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
20 Jan 2022 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | 34 |
19 Jan 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
18 Jan 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 119 |
17 Jan 2022 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
14 Jan 2022 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
13 Jan 2022 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
12 Jan 2022 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 10 |
11 Jan 2022 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
10 Jan 2022 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 252 |
07 Jan 2022 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 59 |
06 Jan 2022 | 107.51 | 107.51 | 107.47 | 107.47 | 107.47 | 222 |
05 Jan 2022 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | 50 |
04 Jan 2022 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | 1 |
31 Dec 2021 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 15 |
30 Dec 2021 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
29 Dec 2021 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 22 |
24 Dec 2021 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
23 Dec 2021 | 107.64 | 107.91 | 107.64 | 107.91 | 107.91 | 24 |
22 Dec 2021 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
21 Dec 2021 | 107.44 | 107.71 | 107.44 | 107.71 | 107.71 | 550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |