Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 56.90 | 58.50 | 56.80 | 58.20 | 58.20 | 18,236 |
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 |
23 Mar 2022 | 72.18 | 72.00 | 69.44 | 69.69 | 66.12 | 33,500 |
22 Mar 2022 | 71.62 | 72.60 | 71.42 | 71.97 | 68.28 | 36,288 |
21 Mar 2022 | 70.73 | 72.18 | 71.00 | 71.47 | 67.80 | 81,783 |
18 Mar 2022 | 72.73 | 73.20 | 70.98 | 71.78 | 68.10 | 62,020 |
17 Mar 2022 | 72.56 | 73.26 | 72.18 | 72.85 | 69.11 | 55,006 |
16 Mar 2022 | 71.81 | 74.00 | 71.64 | 72.64 | 68.91 | 48,800 |
15 Mar 2022 | 70.69 | 71.96 | 70.22 | 70.99 | 67.35 | 97,702 |
14 Mar 2022 | 70.00 | 71.26 | 70.02 | 71.00 | 67.36 | 58,104 |
11 Mar 2022 | 67.34 | 69.56 | 67.60 | 68.95 | 65.41 | 39,549 |
10 Mar 2022 | 68.33 | 68.56 | 66.16 | 67.50 | 64.04 | 239,737 |
09 Mar 2022 | 65.24 | 68.20 | 64.77 | 67.37 | 63.92 | 55,984 |
08 Mar 2022 | 60.80 | 65.76 | 60.54 | 63.89 | 60.61 | 98,520 |
07 Mar 2022 | 62.98 | 63.24 | 60.32 | 62.48 | 59.28 | 115,050 |
04 Mar 2022 | 69.05 | 68.82 | 64.27 | 64.79 | 61.47 | 124,361 |
03 Mar 2022 | 69.74 | 70.94 | 68.63 | 69.19 | 65.64 | 75,878 |
02 Mar 2022 | 69.83 | 71.20 | 69.30 | 70.95 | 67.31 | 96,499 |
01 Mar 2022 | 72.80 | 72.70 | 70.44 | 70.47 | 66.86 | 59,079 |
28 Feb 2022 | 72.31 | 73.45 | 70.88 | 73.03 | 69.28 | 86,884 |
25 Feb 2022 | 71.76 | 74.32 | 71.68 | 74.27 | 70.46 | 181,245 |
24 Feb 2022 | 72.04 | 73.46 | 70.70 | 71.29 | 67.63 | 77,217 |
23 Feb 2022 | 73.49 | 75.24 | 74.12 | 74.09 | 70.29 | 64,544 |
22 Feb 2022 | 72.94 | 74.10 | 72.92 | 73.65 | 69.87 | 37,180 |
21 Feb 2022 | 75.47 | 75.85 | 74.02 | 73.99 | 70.20 | 66,714 |
18 Feb 2022 | 76.33 | 77.03 | 74.96 | 75.29 | 71.43 | 76,898 |
17 Feb 2022 | 75.20 | 76.28 | 75.10 | 75.91 | 72.02 | 97,441 |
16 Feb 2022 | 73.38 | 75.26 | 73.90 | 75.16 | 71.31 | 224,306 |
15 Feb 2022 | 72.00 | 73.51 | 72.15 | 73.40 | 69.64 | 17,237 |
14 Feb 2022 | 72.27 | 72.52 | 71.14 | 72.07 | 68.37 | 45,484 |
11 Feb 2022 | 73.45 | 73.42 | 72.53 | 73.46 | 69.69 | 20,100 |
10 Feb 2022 | 72.67 | 74.12 | 73.26 | 74.10 | 70.30 | 46,787 |
09 Feb 2022 | 71.72 | 73.22 | 72.08 | 73.25 | 69.49 | 44,652 |
08 Feb 2022 | 71.28 | 72.06 | 71.28 | 71.75 | 68.07 | 21,816 |
07 Feb 2022 | 72.18 | 72.02 | 70.80 | 71.22 | 67.57 | 25,650 |
04 Feb 2022 | 74.12 | 74.20 | 71.78 | 71.80 | 68.12 | 48,681 |
03 Feb 2022 | 75.01 | 75.36 | 73.58 | 73.87 | 70.08 | 58,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |