Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 62.10 | 62.36 | 61.65 | 61.97 | 61.97 | 21,414 |
15 Aug 2022 | 62.15 | 63.02 | 61.99 | 62.55 | 62.55 | 123,131 |
12 Aug 2022 | 61.88 | 62.85 | 61.70 | 62.25 | 62.25 | 18,324 |
11 Aug 2022 | 62.67 | 62.80 | 61.40 | 62.67 | 62.67 | 11,306 |
10 Aug 2022 | 60.30 | 62.51 | 60.05 | 62.47 | 62.47 | 96,587 |
09 Aug 2022 | 60.58 | 60.70 | 59.80 | 60.05 | 60.05 | 354,702 |
08 Aug 2022 | 59.45 | 60.80 | 59.35 | 60.38 | 60.38 | 24,913 |
05 Aug 2022 | 60.00 | 60.25 | 59.20 | 59.60 | 59.60 | 31,066 |
04 Aug 2022 | 60.83 | 60.95 | 59.70 | 59.90 | 59.90 | 66,419 |
03 Aug 2022 | 59.88 | 60.95 | 59.85 | 60.85 | 60.85 | 20,993 |
02 Aug 2022 | 60.40 | 60.40 | 59.83 | 59.90 | 59.90 | 25,465 |
01 Aug 2022 | 61.72 | 61.80 | 60.40 | 60.42 | 60.42 | 724,247 |
29 Jul 2022 | 60.25 | 62.00 | 60.45 | 61.67 | 61.67 | 31,489 |
28 Jul 2022 | 58.67 | 60.10 | 58.85 | 59.88 | 59.88 | 46,541 |
27 Jul 2022 | 59.30 | 59.30 | 58.15 | 59.03 | 59.03 | 171,190 |
26 Jul 2022 | 58.30 | 59.05 | 58.10 | 58.75 | 58.75 | 45,729 |
25 Jul 2022 | 58.53 | 58.60 | 58.00 | 58.13 | 58.13 | 29,747 |
22 Jul 2022 | 56.53 | 59.10 | 56.20 | 58.88 | 58.88 | 41,775 |
21 Jul 2022 | 57.67 | 57.75 | 55.90 | 56.38 | 56.38 | 70,002 |
20 Jul 2022 | 57.67 | 58.05 | 56.65 | 57.33 | 57.33 | 44,101 |
19 Jul 2022 | 55.35 | 57.55 | 55.05 | 57.58 | 57.58 | 39,418 |
18 Jul 2022 | 54.72 | 55.95 | 55.10 | 55.67 | 55.67 | 16,150 |
15 Jul 2022 | 54.00 | 55.10 | 53.60 | 54.97 | 54.97 | 38,105 |
14 Jul 2022 | 54.25 | 54.35 | 53.00 | 53.75 | 53.75 | 76,477 |
13 Jul 2022 | 53.67 | 54.80 | 53.55 | 54.47 | 54.47 | 62,435 |
12 Jul 2022 | 53.10 | 54.15 | 52.20 | 53.85 | 53.85 | 26,341 |
11 Jul 2022 | 54.25 | 54.10 | 52.90 | 53.63 | 53.63 | 15,217 |
08 Jul 2022 | 53.53 | 54.90 | 53.10 | 54.53 | 54.53 | 18,832 |
07 Jul 2022 | 52.92 | 54.10 | 52.40 | 53.83 | 53.83 | 55,194 |
06 Jul 2022 | 52.15 | 53.10 | 52.00 | 52.20 | 52.20 | 22,867 |
05 Jul 2022 | 51.83 | 52.65 | 51.05 | 51.22 | 51.22 | 191,165 |
04 Jul 2022 | 53.00 | 53.25 | 51.45 | 51.83 | 51.83 | 23,407 |
01 Jul 2022 | 52.59 | 54.05 | 52.30 | 52.47 | 52.47 | 50,502 |
30 Jun 2022 | 54.05 | 53.50 | 51.60 | 52.65 | 52.65 | 106,534 |
29 Jun 2022 | 56.45 | 55.75 | 53.70 | 54.30 | 54.30 | 33,338 |
28 Jun 2022 | 56.92 | 58.50 | 56.80 | 57.85 | 57.85 | 31,743 |
27 Jun 2022 | 56.72 | 57.15 | 56.05 | 56.38 | 56.38 | 39,205 |
24 Jun 2022 | 55.83 | 57.05 | 55.95 | 56.92 | 56.92 | 8,630 |
23 Jun 2022 | 57.53 | 56.72 | 55.05 | 55.65 | 55.65 | 24,303 |
22 Jun 2022 | 56.58 | 57.85 | 56.00 | 57.55 | 57.55 | 27,817 |
21 Jun 2022 | 57.20 | 57.65 | 56.70 | 56.97 | 56.97 | 224,894 |
20 Jun 2022 | 56.72 | 57.30 | 55.90 | 56.88 | 56.88 | 13,634 |
17 Jun 2022 | 54.78 | 57.30 | 55.55 | 56.85 | 56.85 | 147,221 |
16 Jun 2022 | 57.30 | 57.25 | 54.50 | 55.72 | 55.72 | 84,935 |
15 Jun 2022 | 57.35 | 58.35 | 56.30 | 57.78 | 57.78 | 140,436 |
14 Jun 2022 | 57.35 | 56.70 | 54.85 | 56.65 | 56.65 | 59,005 |
13 Jun 2022 | 60.72 | 60.35 | 55.75 | 56.22 | 56.22 | 69,969 |
10 Jun 2022 | 62.53 | 62.50 | 60.90 | 61.53 | 61.53 | 95,932 |
09 Jun 2022 | 65.53 | 65.34 | 63.10 | 63.70 | 63.70 | 43,583 |
08 Jun 2022 | 66.82 | 66.79 | 65.20 | 65.60 | 65.60 | 26,713 |
07 Jun 2022 | 66.82 | 67.05 | 66.30 | 66.80 | 66.80 | 221,179 |
06 Jun 2022 | 67.25 | 67.35 | 66.55 | 66.82 | 66.82 | 293,579 |
01 Jun 2022 | 68.30 | 68.55 | 66.85 | 66.93 | 66.93 | 64,798 |
31 May 2022 | 68.53 | 68.25 | 67.30 | 67.38 | 67.38 | 176,703 |
30 May 2022 | 68.53 | 69.35 | 68.35 | 68.63 | 68.63 | 46,601 |
27 May 2022 | 68.00 | 68.35 | 67.00 | 68.05 | 68.05 | 54,850 |
26 May 2022 | 66.78 | 67.78 | 66.30 | 67.68 | 67.68 | 16,592 |
25 May 2022 | 67.05 | 67.65 | 65.50 | 66.38 | 66.38 | 43,265 |
24 May 2022 | 67.93 | 68.15 | 66.45 | 66.68 | 66.68 | 333,261 |
23 May 2022 | 68.05 | 68.46 | 67.05 | 68.22 | 68.22 | 33,710 |
20 May 2022 | 65.82 | 67.91 | 66.16 | 67.18 | 67.18 | 101,314 |
19 May 2022 | 67.00 | 66.90 | 65.20 | 65.32 | 65.32 | 39,106 |
18 May 2022 | 66.78 | 67.90 | 67.00 | 67.13 | 67.13 | 26,882 |
17 May 2022 | 66.82 | 67.40 | 66.55 | 66.70 | 66.70 | 186,549 |
16 May 2022 | 64.78 | 66.66 | 64.45 | 66.25 | 66.25 | 48,277 |
13 May 2022 | 64.00 | 64.80 | 62.50 | 64.70 | 64.70 | 57,005 |
12 May 2022 | 63.92 | 64.05 | 63.20 | 63.67 | 63.67 | 57,299 |
11 May 2022 | 65.05 | 65.35 | 64.50 | 65.18 | 65.18 | 27,029 |
10 May 2022 | 65.10 | 65.15 | 64.35 | 64.60 | 64.60 | 31,246 |
09 May 2022 | 65.53 | 65.70 | 64.50 | 64.63 | 64.63 | 175,345 |
06 May 2022 | 67.68 | 67.49 | 65.80 | 66.07 | 66.07 | 29,302 |
05 May 2022 | 67.57 | 68.40 | 67.25 | 67.78 | 67.78 | 20,714 |
04 May 2022 | 68.00 | 68.30 | 66.75 | 66.70 | 66.70 | 27,449 |
03 May 2022 | 69.40 | 68.40 | 67.18 | 67.95 | 67.95 | 198,683 |
29 Apr 2022 | 69.40 | 69.40 | 67.95 | 68.05 | 68.05 | 49,384 |
28 Apr 2022 | 70.00 | 70.35 | 68.75 | 68.88 | 68.88 | 42,453 |
27 Apr 2022 | 69.10 | 69.85 | 68.05 | 69.22 | 69.22 | 46,240 |
26 Apr 2022 | 69.00 | 70.30 | 68.80 | 68.93 | 68.93 | 33,178 |
25 Apr 2022 | 69.53 | 69.65 | 68.09 | 68.75 | 68.75 | 61,042 |
25 Apr 2022 | 3.75 Dividend | |||||
22 Apr 2022 | 74.05 | 74.25 | 72.85 | 73.13 | 69.38 | 60,905 |
21 Apr 2022 | 73.25 | 75.40 | 73.05 | 74.90 | 71.06 | 49,135 |
20 Apr 2022 | 72.35 | 73.75 | 71.80 | 73.13 | 69.38 | 53,187 |
19 Apr 2022 | 73.63 | 74.10 | 72.34 | 72.57 | 68.85 | 245,519 |
14 Apr 2022 | 74.20 | 74.35 | 73.25 | 73.70 | 69.92 | 566,893 |
13 Apr 2022 | 73.53 | 74.38 | 73.35 | 73.70 | 69.92 | 236,945 |
12 Apr 2022 | 73.35 | 73.55 | 72.20 | 73.38 | 69.61 | 1,456,864 |
11 Apr 2022 | 71.88 | 73.70 | 71.85 | 73.38 | 69.61 | 79,204 |
08 Apr 2022 | 70.40 | 71.65 | 70.60 | 71.35 | 67.69 | 39,132 |
07 Apr 2022 | 70.40 | 71.40 | 69.25 | 69.43 | 65.86 | 103,187 |
06 Apr 2022 | 71.35 | 71.65 | 69.60 | 69.85 | 66.27 | 66,285 |
05 Apr 2022 | 72.63 | 72.80 | 70.90 | 71.30 | 67.64 | 188,227 |
04 Apr 2022 | 73.15 | 73.20 | 72.55 | 72.63 | 68.90 | 58,880 |
01 Apr 2022 | 72.40 | 72.95 | 71.75 | 72.60 | 68.88 | 32,282 |
31 Mar 2022 | 73.53 | 73.60 | 72.14 | 72.30 | 68.59 | 22,549 |
30 Mar 2022 | 72.06 | 73.30 | 71.76 | 72.88 | 69.14 | 54,366 |
29 Mar 2022 | 71.01 | 72.25 | 70.74 | 71.76 | 68.08 | 107,032 |
28 Mar 2022 | 70.61 | 71.04 | 70.34 | 70.68 | 67.06 | 57,609 |
25 Mar 2022 | 69.32 | 70.60 | 68.98 | 70.33 | 66.72 | 36,225 |
24 Mar 2022 | 69.89 | 69.74 | 68.70 | 68.92 | 65.39 | 42,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |