Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 96.79 | 101.05 | 96.55 | 100.55 | 100.55 | 364,432 |
25 May 2022 | 96.68 | 97.74 | 95.76 | 96.69 | 96.69 | 951,500 |
24 May 2022 | 97.96 | 97.96 | 95.98 | 96.76 | 96.76 | 937,300 |
23 May 2022 | 101.16 | 101.16 | 97.38 | 98.54 | 98.54 | 926,200 |
20 May 2022 | 101.03 | 101.80 | 97.00 | 100.19 | 100.19 | 839,400 |
19 May 2022 | 97.16 | 101.57 | 97.16 | 99.73 | 99.73 | 918,600 |
18 May 2022 | 99.41 | 100.57 | 97.72 | 97.82 | 97.82 | 1,348,900 |
17 May 2022 | 99.55 | 100.93 | 98.13 | 100.76 | 100.76 | 849,000 |
16 May 2022 | 97.59 | 99.66 | 96.97 | 97.67 | 97.67 | 656,700 |
13 May 2022 | 96.16 | 99.44 | 96.16 | 98.18 | 98.18 | 822,800 |
12 May 2022 | 91.71 | 95.01 | 91.08 | 95.00 | 95.00 | 1,217,300 |
11 May 2022 | 94.03 | 96.15 | 92.09 | 92.35 | 92.35 | 810,600 |
10 May 2022 | 95.13 | 96.10 | 92.32 | 94.47 | 94.47 | 1,339,400 |
09 May 2022 | 96.96 | 97.57 | 92.83 | 93.70 | 93.70 | 1,651,800 |
06 May 2022 | 99.42 | 100.86 | 96.58 | 98.83 | 98.83 | 1,204,100 |
05 May 2022 | 102.28 | 103.08 | 99.19 | 100.65 | 100.65 | 1,551,100 |
04 May 2022 | 100.26 | 104.30 | 98.17 | 104.08 | 104.08 | 2,400,000 |
03 May 2022 | 93.72 | 103.32 | 93.72 | 99.95 | 99.95 | 3,338,700 |
02 May 2022 | 89.46 | 91.05 | 87.71 | 90.12 | 90.12 | 1,599,200 |
29 Apr 2022 | 89.98 | 94.37 | 89.22 | 90.56 | 90.56 | 2,169,300 |
28 Apr 2022 | 89.05 | 90.10 | 86.34 | 89.90 | 89.90 | 1,743,300 |
27 Apr 2022 | 87.65 | 89.57 | 87.19 | 88.26 | 88.26 | 1,441,000 |
26 Apr 2022 | 89.30 | 89.33 | 86.65 | 87.20 | 87.20 | 1,491,000 |
25 Apr 2022 | 89.60 | 91.59 | 88.46 | 90.14 | 90.14 | 1,547,500 |
22 Apr 2022 | 91.87 | 92.13 | 90.42 | 90.67 | 90.67 | 1,839,000 |
21 Apr 2022 | 97.50 | 97.91 | 91.67 | 92.28 | 92.28 | 1,107,700 |
20 Apr 2022 | 95.32 | 97.35 | 92.21 | 96.15 | 96.15 | 1,647,100 |
19 Apr 2022 | 94.35 | 95.67 | 92.92 | 95.33 | 95.33 | 2,917,000 |
18 Apr 2022 | 97.61 | 97.68 | 93.86 | 94.57 | 94.57 | 982,100 |
14 Apr 2022 | 100.51 | 100.51 | 96.68 | 97.32 | 97.32 | 1,472,800 |
13 Apr 2022 | 99.77 | 101.92 | 99.77 | 100.88 | 100.88 | 875,500 |
12 Apr 2022 | 105.98 | 107.10 | 99.59 | 100.06 | 100.06 | 1,824,800 |
11 Apr 2022 | 109.58 | 110.00 | 106.61 | 107.05 | 107.05 | 820,400 |
08 Apr 2022 | 112.67 | 113.18 | 110.42 | 110.71 | 110.71 | 957,300 |
07 Apr 2022 | 109.88 | 113.49 | 109.56 | 112.75 | 112.75 | 750,900 |
06 Apr 2022 | 111.33 | 111.61 | 108.44 | 110.17 | 110.17 | 935,300 |
05 Apr 2022 | 113.55 | 114.59 | 112.22 | 112.47 | 112.47 | 974,000 |
04 Apr 2022 | 114.55 | 114.89 | 111.81 | 113.40 | 113.40 | 1,006,300 |
01 Apr 2022 | 111.59 | 114.19 | 111.26 | 114.05 | 114.05 | 1,231,700 |
31 Mar 2022 | 110.94 | 113.53 | 110.62 | 110.90 | 110.90 | 1,519,000 |
30 Mar 2022 | 110.65 | 112.39 | 109.93 | 110.83 | 110.83 | 770,300 |
29 Mar 2022 | 109.96 | 111.54 | 109.25 | 110.81 | 110.81 | 829,400 |
28 Mar 2022 | 107.22 | 108.11 | 105.64 | 108.00 | 108.00 | 605,500 |
25 Mar 2022 | 108.16 | 108.74 | 105.30 | 107.08 | 107.08 | 603,300 |
24 Mar 2022 | 105.16 | 108.02 | 104.92 | 107.91 | 107.91 | 888,300 |
23 Mar 2022 | 106.83 | 106.94 | 104.10 | 104.98 | 104.98 | 794,300 |
22 Mar 2022 | 107.93 | 109.09 | 106.83 | 107.89 | 107.89 | 829,800 |
21 Mar 2022 | 108.16 | 109.09 | 106.63 | 107.77 | 107.77 | 1,162,900 |
18 Mar 2022 | 106.62 | 110.87 | 106.62 | 109.14 | 109.14 | 4,207,500 |
17 Mar 2022 | 102.09 | 106.48 | 101.84 | 106.44 | 106.44 | 1,199,300 |
16 Mar 2022 | 98.03 | 102.96 | 97.32 | 102.82 | 102.82 | 1,284,800 |
15 Mar 2022 | 96.68 | 97.33 | 95.16 | 96.57 | 96.57 | 1,024,600 |
14 Mar 2022 | 97.01 | 100.00 | 95.38 | 95.65 | 95.65 | 876,700 |
11 Mar 2022 | 99.08 | 99.09 | 96.04 | 96.12 | 96.12 | 1,004,100 |
10 Mar 2022 | 96.92 | 98.52 | 96.01 | 98.33 | 98.33 | 743,800 |
09 Mar 2022 | 96.05 | 99.13 | 95.71 | 98.69 | 98.69 | 814,700 |
08 Mar 2022 | 96.76 | 98.78 | 93.30 | 94.20 | 94.20 | 1,351,100 |
07 Mar 2022 | 100.05 | 100.42 | 97.59 | 98.55 | 98.55 | 1,537,200 |
04 Mar 2022 | 101.35 | 102.18 | 99.38 | 100.36 | 100.36 | 1,213,600 |
03 Mar 2022 | 103.44 | 103.44 | 100.89 | 101.78 | 101.78 | 922,900 |
02 Mar 2022 | 102.37 | 104.09 | 102.10 | 102.55 | 102.55 | 1,255,600 |
01 Mar 2022 | 102.10 | 102.86 | 101.10 | 102.00 | 102.00 | 954,300 |
28 Feb 2022 | 101.37 | 102.21 | 100.16 | 102.04 | 102.04 | 1,345,800 |
25 Feb 2022 | 98.91 | 102.50 | 97.21 | 102.35 | 102.35 | 1,147,300 |
24 Feb 2022 | 92.10 | 99.23 | 91.17 | 99.08 | 99.08 | 1,229,700 |
23 Feb 2022 | 98.06 | 98.68 | 93.86 | 94.19 | 94.19 | 1,431,000 |
22 Feb 2022 | 97.85 | 99.21 | 96.92 | 97.86 | 97.86 | 1,305,100 |
18 Feb 2022 | 98.02 | 99.72 | 97.88 | 99.04 | 99.04 | 1,072,300 |
17 Feb 2022 | 99.35 | 99.53 | 97.90 | 97.97 | 97.97 | 1,016,300 |
16 Feb 2022 | 99.13 | 100.15 | 97.92 | 99.93 | 99.93 | 1,260,900 |
15 Feb 2022 | 100.73 | 101.19 | 98.53 | 99.68 | 99.68 | 1,065,800 |
14 Feb 2022 | 99.10 | 100.08 | 97.60 | 98.97 | 98.97 | 1,018,600 |
11 Feb 2022 | 100.92 | 102.42 | 98.83 | 99.24 | 99.24 | 1,153,100 |
10 Feb 2022 | 100.96 | 104.22 | 100.89 | 101.35 | 101.35 | 1,179,000 |
09 Feb 2022 | 102.06 | 103.90 | 101.89 | 103.66 | 103.66 | 1,380,600 |
08 Feb 2022 | 101.71 | 102.12 | 100.12 | 101.18 | 101.18 | 1,246,400 |
07 Feb 2022 | 102.89 | 105.69 | 102.81 | 103.18 | 103.18 | 708,900 |
04 Feb 2022 | 102.56 | 103.62 | 101.79 | 102.65 | 102.65 | 921,700 |
03 Feb 2022 | 104.04 | 105.27 | 102.89 | 103.05 | 103.05 | 934,600 |
02 Feb 2022 | 105.99 | 108.22 | 104.40 | 106.19 | 106.19 | 1,444,700 |
01 Feb 2022 | 107.92 | 113.69 | 105.53 | 106.57 | 106.57 | 2,370,600 |
31 Jan 2022 | 100.00 | 104.52 | 99.62 | 103.93 | 103.93 | 1,541,100 |
28 Jan 2022 | 97.23 | 99.92 | 95.43 | 99.88 | 99.88 | 1,069,200 |
27 Jan 2022 | 99.51 | 99.70 | 96.29 | 96.88 | 96.88 | 864,400 |
26 Jan 2022 | 101.17 | 102.70 | 97.64 | 98.12 | 98.12 | 1,170,700 |
25 Jan 2022 | 101.18 | 102.38 | 98.68 | 100.35 | 100.35 | 1,256,700 |
24 Jan 2022 | 100.03 | 103.92 | 95.91 | 103.74 | 103.74 | 2,043,400 |
21 Jan 2022 | 102.18 | 103.40 | 100.54 | 102.08 | 102.08 | 1,174,800 |
20 Jan 2022 | 103.00 | 105.07 | 101.65 | 102.02 | 102.02 | 1,262,200 |
19 Jan 2022 | 104.58 | 105.80 | 102.53 | 102.56 | 102.56 | 865,500 |
18 Jan 2022 | 106.13 | 106.96 | 103.74 | 103.93 | 103.93 | 1,336,900 |
14 Jan 2022 | 108.96 | 110.69 | 106.25 | 108.24 | 108.24 | 1,291,700 |
13 Jan 2022 | 115.17 | 115.36 | 109.58 | 109.98 | 109.98 | 1,116,700 |
12 Jan 2022 | 117.26 | 118.02 | 114.50 | 115.38 | 115.38 | 1,058,600 |
11 Jan 2022 | 118.31 | 119.23 | 114.56 | 117.83 | 117.83 | 951,500 |
10 Jan 2022 | 118.50 | 119.72 | 115.14 | 118.31 | 118.31 | 1,669,500 |
07 Jan 2022 | 116.88 | 118.26 | 115.23 | 115.46 | 115.46 | 2,317,100 |
06 Jan 2022 | 115.30 | 118.97 | 112.65 | 116.92 | 116.92 | 1,318,500 |
05 Jan 2022 | 117.87 | 119.08 | 115.03 | 116.06 | 116.06 | 2,105,600 |
04 Jan 2022 | 123.33 | 124.19 | 116.88 | 119.64 | 119.64 | 1,134,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |