Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 89.57 | 89.67 | 86.72 | 86.99 | 86.99 | 2,522,800 |
May 17, 2022 | 90.11 | 90.61 | 89.23 | 90.61 | 90.61 | 1,712,600 |
May 16, 2022 | 88.79 | 89.55 | 88.25 | 88.67 | 88.67 | 2,073,700 |
May 13, 2022 | 87.93 | 89.50 | 87.76 | 89.11 | 89.11 | 2,525,000 |
May 12, 2022 | 86.03 | 87.66 | 85.25 | 86.81 | 86.81 | 4,416,000 |
May 11, 2022 | 88.09 | 89.45 | 86.58 | 86.71 | 86.71 | 3,919,800 |
May 10, 2022 | 89.55 | 89.90 | 87.22 | 88.31 | 88.31 | 6,488,700 |
May 09, 2022 | 90.00 | 90.17 | 87.78 | 88.14 | 88.14 | 5,324,300 |
May 06, 2022 | 91.55 | 92.19 | 90.08 | 91.34 | 91.34 | 3,685,200 |
May 05, 2022 | 94.62 | 94.74 | 91.10 | 92.08 | 92.08 | 2,780,800 |
May 04, 2022 | 93.07 | 95.75 | 92.12 | 95.62 | 95.62 | 2,957,300 |
May 03, 2022 | 92.46 | 93.39 | 92.19 | 92.84 | 92.84 | 2,953,700 |
May 02, 2022 | 91.70 | 92.73 | 90.32 | 92.45 | 92.45 | 7,160,700 |
Apr 29, 2022 | 94.42 | 95.01 | 91.67 | 91.83 | 91.83 | 2,791,500 |
Apr 28, 2022 | 94.10 | 95.67 | 92.89 | 95.20 | 95.20 | 1,966,800 |
Apr 27, 2022 | 92.97 | 94.18 | 92.48 | 92.97 | 92.97 | 2,730,400 |
Apr 26, 2022 | 95.01 | 95.07 | 92.79 | 92.81 | 92.81 | 2,531,700 |
Apr 25, 2022 | 94.48 | 95.65 | 93.46 | 95.59 | 95.59 | 3,047,700 |
Apr 22, 2022 | 97.46 | 97.47 | 94.90 | 95.00 | 95.00 | 2,564,600 |
Apr 21, 2022 | 100.16 | 100.50 | 97.42 | 97.63 | 97.63 | 1,212,200 |
Apr 20, 2022 | 99.82 | 100.00 | 99.09 | 99.30 | 99.30 | 1,137,100 |
Apr 19, 2022 | 97.67 | 99.59 | 97.67 | 99.40 | 99.40 | 1,563,500 |
Apr 18, 2022 | 97.59 | 98.13 | 97.20 | 97.68 | 97.68 | 1,590,400 |
Apr 14, 2022 | 99.11 | 99.42 | 97.81 | 97.83 | 97.83 | 1,029,100 |
Apr 13, 2022 | 97.80 | 99.21 | 97.77 | 99.04 | 99.04 | 1,323,200 |
Apr 12, 2022 | 98.89 | 99.49 | 97.41 | 97.79 | 97.79 | 1,484,100 |
Apr 11, 2022 | 98.89 | 99.12 | 97.98 | 98.08 | 98.08 | 1,799,200 |
Apr 08, 2022 | 99.83 | 100.34 | 99.25 | 99.60 | 99.60 | 1,056,000 |
Apr 07, 2022 | 99.39 | 100.38 | 98.73 | 99.91 | 99.91 | 1,435,100 |
Apr 06, 2022 | 99.81 | 100.13 | 98.89 | 99.56 | 99.56 | 1,979,500 |
Apr 05, 2022 | 101.94 | 102.35 | 100.45 | 100.73 | 100.73 | 1,181,200 |
Apr 04, 2022 | 101.53 | 102.19 | 101.29 | 102.19 | 102.19 | 2,798,500 |
Apr 01, 2022 | 101.32 | 101.44 | 100.50 | 101.37 | 101.37 | 1,602,200 |
Mar 31, 2022 | 102.27 | 102.58 | 100.88 | 100.94 | 100.94 | 1,530,700 |
Mar 30, 2022 | 103.05 | 103.23 | 102.01 | 102.47 | 102.47 | 1,368,800 |
Mar 29, 2022 | 102.63 | 103.48 | 102.24 | 103.31 | 103.31 | 1,360,000 |
Mar 28, 2022 | 101.03 | 101.83 | 100.46 | 101.78 | 101.78 | 3,372,700 |
Mar 25, 2022 | 100.89 | 101.21 | 100.18 | 101.14 | 101.14 | 1,586,000 |
Mar 24, 2022 | 99.75 | 100.76 | 99.50 | 100.72 | 100.72 | 1,218,300 |
Mar 23, 2022 | 100.37 | 100.77 | 99.60 | 99.60 | 99.60 | 1,911,500 |
Mar 22, 2022 | 100.04 | 101.19 | 99.94 | 100.95 | 100.95 | 1,563,500 |
Mar 21, 2022 | 99.93 | 100.34 | 98.94 | 99.72 | 99.72 | 1,454,800 |
Mar 18, 2022 | 98.40 | 99.98 | 98.24 | 99.92 | 99.92 | 1,712,800 |
Mar 17, 2022 | 97.03 | 98.70 | 96.90 | 98.69 | 98.69 | 2,681,100 |
Mar 16, 2022 | 95.96 | 97.41 | 94.89 | 97.41 | 97.41 | 2,512,500 |
Mar 15, 2022 | 93.61 | 95.19 | 93.38 | 95.02 | 95.02 | 2,660,900 |
Mar 14, 2022 | 94.02 | 94.81 | 92.80 | 93.09 | 93.09 | 3,283,400 |
Mar 11, 2022 | 95.80 | 96.08 | 93.89 | 93.99 | 93.99 | 3,138,800 |
Mar 10, 2022 | 94.67 | 95.49 | 94.14 | 95.32 | 95.32 | 3,478,000 |
Mar 09, 2022 | 95.04 | 96.18 | 94.70 | 95.73 | 95.73 | 2,853,700 |
Mar 08, 2022 | 93.72 | 95.55 | 92.80 | 93.18 | 93.18 | 4,613,600 |
Mar 07, 2022 | 96.50 | 96.61 | 93.66 | 93.70 | 93.70 | 3,930,000 |
Mar 04, 2022 | 96.85 | 96.91 | 95.70 | 96.61 | 96.61 | 2,592,000 |
Mar 03, 2022 | 98.83 | 98.94 | 97.19 | 97.58 | 97.58 | 2,650,200 |
Mar 02, 2022 | 97.08 | 98.71 | 96.87 | 98.32 | 98.32 | 4,743,600 |
Mar 01, 2022 | 97.81 | 98.22 | 95.91 | 96.54 | 96.54 | 3,802,900 |
Feb 28, 2022 | 97.05 | 98.48 | 96.78 | 98.08 | 98.08 | 2,989,000 |
Feb 25, 2022 | 96.28 | 98.21 | 95.86 | 98.21 | 98.21 | 3,674,800 |
Feb 24, 2022 | 91.81 | 96.17 | 91.75 | 96.08 | 96.08 | 7,147,000 |
Feb 23, 2022 | 96.90 | 97.00 | 94.27 | 94.39 | 94.39 | 5,262,500 |
Feb 22, 2022 | 96.70 | 97.59 | 95.36 | 96.20 | 96.20 | 4,622,100 |
Feb 18, 2022 | 98.08 | 98.43 | 96.77 | 97.28 | 97.28 | 2,622,400 |
Feb 17, 2022 | 99.56 | 99.63 | 97.88 | 98.04 | 98.04 | 1,802,800 |
Feb 16, 2022 | 99.77 | 100.60 | 99.25 | 100.29 | 100.29 | 1,984,400 |
Feb 15, 2022 | 99.49 | 100.28 | 99.49 | 100.23 | 100.23 | 2,033,300 |
Feb 14, 2022 | 98.73 | 99.09 | 97.65 | 98.47 | 98.47 | 3,199,300 |
Feb 11, 2022 | 100.78 | 101.31 | 98.43 | 98.81 | 98.81 | 3,651,600 |
Feb 10, 2022 | 101.22 | 102.77 | 100.25 | 100.76 | 100.76 | 2,887,700 |
Feb 09, 2022 | 101.82 | 102.54 | 101.82 | 102.46 | 102.46 | 3,593,500 |
Feb 08, 2022 | 99.79 | 101.10 | 99.53 | 100.89 | 100.89 | 1,896,700 |
Feb 07, 2022 | 100.36 | 100.79 | 99.68 | 99.96 | 99.96 | 2,652,700 |
Feb 04, 2022 | 99.58 | 101.05 | 98.99 | 100.21 | 100.21 | 2,641,200 |
Feb 03, 2022 | 100.49 | 101.04 | 99.35 | 99.52 | 99.52 | 2,843,700 |
Feb 02, 2022 | 101.92 | 102.14 | 101.06 | 101.99 | 101.99 | 3,247,100 |
Feb 01, 2022 | 100.85 | 101.48 | 99.80 | 101.39 | 101.39 | 3,269,400 |
Jan 31, 2022 | 98.39 | 100.64 | 98.10 | 100.64 | 100.64 | 3,615,000 |
Jan 28, 2022 | 96.35 | 98.47 | 95.26 | 98.47 | 98.47 | 4,421,000 |
Jan 27, 2022 | 97.84 | 98.59 | 95.70 | 96.12 | 96.12 | 8,452,900 |
Jan 26, 2022 | 98.65 | 99.33 | 95.76 | 96.76 | 96.76 | 6,695,600 |
Jan 25, 2022 | 97.01 | 98.41 | 95.59 | 97.17 | 97.17 | 6,914,700 |
Jan 24, 2022 | 96.41 | 98.62 | 94.00 | 98.53 | 98.53 | 12,623,900 |
Jan 21, 2022 | 99.56 | 100.19 | 97.88 | 97.91 | 97.91 | 6,957,400 |
Jan 20, 2022 | 101.56 | 102.77 | 99.77 | 99.93 | 99.93 | 3,317,700 |
Jan 19, 2022 | 102.55 | 102.89 | 101.01 | 101.09 | 101.09 | 2,930,300 |
Jan 18, 2022 | 103.10 | 103.24 | 101.90 | 102.17 | 102.17 | 4,908,000 |
Jan 14, 2022 | 103.41 | 104.24 | 102.98 | 104.20 | 104.20 | 2,053,900 |
Jan 13, 2022 | 105.96 | 106.13 | 103.94 | 104.16 | 104.16 | 2,658,400 |
Jan 12, 2022 | 105.99 | 106.29 | 105.18 | 105.67 | 105.67 | 1,789,700 |
Jan 11, 2022 | 104.50 | 105.55 | 103.77 | 105.55 | 105.55 | 3,424,500 |
Jan 10, 2022 | 103.93 | 104.52 | 102.39 | 104.49 | 104.49 | 3,401,700 |
Jan 07, 2022 | 105.12 | 105.52 | 104.30 | 104.65 | 104.65 | 1,912,700 |
Jan 06, 2022 | 105.10 | 105.84 | 104.41 | 105.16 | 105.16 | 2,545,500 |
Jan 05, 2022 | 107.40 | 107.55 | 105.12 | 105.16 | 105.16 | 2,639,900 |
Jan 04, 2022 | 107.95 | 108.15 | 106.97 | 107.45 | 107.45 | 1,827,400 |
Jan 03, 2022 | 107.43 | 107.67 | 106.74 | 107.63 | 107.63 | 2,268,400 |
Dec 31, 2021 | 107.29 | 107.54 | 106.98 | 106.98 | 106.98 | 1,564,100 |
Dec 30, 2021 | 107.55 | 107.99 | 107.25 | 107.29 | 107.29 | 1,360,100 |
Dec 29, 2021 | 107.49 | 107.76 | 107.13 | 107.51 | 107.51 | 1,327,100 |
Dec 28, 2021 | 107.74 | 108.02 | 107.27 | 107.41 | 107.41 | 1,426,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |