Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 65.50 | 67.90 | 65.50 | 67.90 | 67.90 | 4,644,505 |
23 Jun 2022 | 66.60 | 66.80 | 65.90 | 66.50 | 66.50 | 8,411,914 |
22 Jun 2022 | 65.60 | 67.05 | 65.60 | 66.60 | 66.60 | 4,286,272 |
21 Jun 2022 | 68.00 | 68.00 | 66.30 | 66.70 | 66.70 | 3,043,431 |
20 Jun 2022 | 68.45 | 68.70 | 66.85 | 67.00 | 67.00 | 4,120,171 |
17 Jun 2022 | 68.50 | 68.50 | 67.21 | 68.15 | 68.15 | 21,706,188 |
16 Jun 2022 | 68.00 | 68.20 | 66.90 | 68.20 | 68.20 | 16,747,916 |
15 Jun 2022 | 66.90 | 67.70 | 66.36 | 67.35 | 67.35 | 6,372,314 |
14 Jun 2022 | 67.50 | 68.75 | 66.40 | 66.40 | 66.40 | 9,449,502 |
13 Jun 2022 | 68.20 | 69.20 | 68.05 | 68.30 | 68.30 | 6,906,848 |
10 Jun 2022 | 69.85 | 69.85 | 68.45 | 69.40 | 69.40 | 3,930,763 |
09 Jun 2022 | 69.20 | 70.30 | 68.65 | 69.50 | 69.50 | 4,797,365 |
09 Jun 2022 | 0.78 Dividend | |||||
08 Jun 2022 | 72.00 | 72.00 | 70.55 | 70.70 | 69.92 | 5,079,479 |
07 Jun 2022 | 71.75 | 71.75 | 70.85 | 71.25 | 70.46 | 3,907,309 |
06 Jun 2022 | 71.40 | 71.65 | 70.30 | 71.20 | 70.41 | 9,379,065 |
01 Jun 2022 | 71.55 | 72.35 | 70.75 | 71.25 | 70.46 | 9,180,140 |
31 May 2022 | 71.90 | 71.90 | 70.85 | 71.80 | 71.01 | 10,699,277 |
30 May 2022 | 71.00 | 71.85 | 71.00 | 71.20 | 70.41 | 5,248,270 |
27 May 2022 | 71.00 | 71.05 | 70.29 | 71.05 | 70.27 | 13,357,784 |
26 May 2022 | 70.10 | 70.80 | 69.85 | 70.50 | 69.72 | 13,608,912 |
25 May 2022 | 70.50 | 71.64 | 69.65 | 69.85 | 69.08 | 8,009,476 |
24 May 2022 | 68.65 | 70.70 | 68.15 | 69.90 | 69.13 | 9,298,005 |
23 May 2022 | 68.65 | 68.65 | 67.70 | 68.35 | 67.60 | 5,697,953 |
20 May 2022 | 67.50 | 68.20 | 66.75 | 67.30 | 66.56 | 5,883,418 |
19 May 2022 | 67.80 | 67.80 | 65.95 | 66.70 | 65.96 | 6,839,486 |
18 May 2022 | 68.20 | 68.20 | 66.30 | 67.35 | 66.61 | 5,251,529 |
17 May 2022 | 67.90 | 68.00 | 66.60 | 66.70 | 65.96 | 5,856,870 |
16 May 2022 | 66.70 | 67.66 | 66.00 | 67.45 | 66.71 | 5,787,095 |
13 May 2022 | 65.30 | 66.25 | 65.00 | 66.25 | 65.52 | 3,491,946 |
12 May 2022 | 65.25 | 65.25 | 64.15 | 64.95 | 64.23 | 5,815,350 |
11 May 2022 | 65.50 | 65.50 | 63.89 | 64.55 | 63.84 | 7,751,487 |
10 May 2022 | 63.75 | 65.00 | 63.50 | 64.25 | 63.54 | 6,516,706 |
09 May 2022 | 64.50 | 64.88 | 63.08 | 63.55 | 62.85 | 3,583,376 |
06 May 2022 | 65.45 | 65.45 | 64.30 | 64.95 | 64.23 | 4,837,554 |
05 May 2022 | 65.15 | 66.45 | 64.80 | 65.65 | 64.93 | 6,029,523 |
04 May 2022 | 65.35 | 65.60 | 64.35 | 64.90 | 64.18 | 9,419,014 |
03 May 2022 | 65.25 | 66.10 | 64.85 | 65.05 | 64.33 | 5,834,640 |
29 Apr 2022 | 66.50 | 66.75 | 65.90 | 65.90 | 65.17 | 5,057,202 |
28 Apr 2022 | 66.50 | 66.90 | 66.10 | 66.45 | 65.72 | 4,461,981 |
27 Apr 2022 | 67.50 | 67.50 | 66.15 | 66.40 | 65.67 | 6,248,086 |
26 Apr 2022 | 65.50 | 67.00 | 65.50 | 66.70 | 65.96 | 4,584,445 |
25 Apr 2022 | 66.60 | 66.65 | 65.80 | 65.90 | 65.17 | 5,852,736 |
22 Apr 2022 | 67.15 | 68.15 | 66.85 | 66.85 | 66.11 | 3,865,716 |
21 Apr 2022 | 67.50 | 68.75 | 67.40 | 67.75 | 67.00 | 12,808,946 |
20 Apr 2022 | 68.30 | 68.55 | 67.55 | 67.70 | 66.95 | 6,987,035 |
19 Apr 2022 | 68.45 | 69.20 | 68.05 | 68.10 | 67.35 | 5,427,357 |
14 Apr 2022 | 67.90 | 68.65 | 67.70 | 68.65 | 67.89 | 4,192,941 |
13 Apr 2022 | 66.50 | 67.95 | 66.50 | 67.95 | 67.20 | 8,229,517 |
12 Apr 2022 | 67.50 | 68.60 | 67.35 | 67.55 | 66.80 | 8,712,959 |
11 Apr 2022 | 69.50 | 69.50 | 68.45 | 68.95 | 68.19 | 3,230,450 |
08 Apr 2022 | 69.30 | 69.40 | 68.50 | 68.65 | 67.89 | 5,334,868 |
07 Apr 2022 | 68.75 | 69.30 | 68.15 | 68.80 | 68.04 | 9,640,972 |
06 Apr 2022 | 68.85 | 68.85 | 67.94 | 68.75 | 67.99 | 5,552,823 |
05 Apr 2022 | 67.80 | 68.90 | 67.20 | 68.65 | 67.89 | 4,530,165 |
04 Apr 2022 | 67.75 | 68.55 | 67.60 | 67.60 | 66.85 | 5,458,201 |
01 Apr 2022 | 66.80 | 68.70 | 66.80 | 68.00 | 67.25 | 6,650,477 |
31 Mar 2022 | 67.00 | 67.40 | 66.55 | 66.90 | 66.16 | 8,540,397 |
30 Mar 2022 | 66.40 | 67.00 | 66.13 | 66.60 | 65.87 | 9,261,839 |
29 Mar 2022 | 65.90 | 67.45 | 65.90 | 67.00 | 66.26 | 11,008,170 |
28 Mar 2022 | 67.00 | 67.30 | 66.45 | 67.30 | 66.56 | 5,486,981 |
25 Mar 2022 | 66.10 | 67.10 | 65.85 | 66.95 | 66.21 | 3,170,149 |
24 Mar 2022 | 66.00 | 66.95 | 65.40 | 66.05 | 65.32 | 6,878,641 |
23 Mar 2022 | 66.00 | 67.55 | 66.00 | 66.40 | 65.67 | 4,853,119 |
22 Mar 2022 | 67.70 | 67.70 | 66.55 | 67.70 | 66.95 | 4,611,001 |
21 Mar 2022 | 66.40 | 66.70 | 66.00 | 66.50 | 65.77 | 5,618,194 |
18 Mar 2022 | 66.65 | 67.40 | 65.45 | 66.65 | 65.91 | 71,730,673 |
17 Mar 2022 | 66.30 | 67.90 | 66.30 | 67.45 | 66.71 | 6,772,322 |
16 Mar 2022 | 67.60 | 68.15 | 67.20 | 67.30 | 66.56 | 11,607,868 |
15 Mar 2022 | 68.25 | 68.25 | 67.00 | 67.35 | 66.61 | 7,666,100 |
14 Mar 2022 | 68.50 | 69.20 | 67.45 | 68.00 | 67.25 | 7,617,088 |
11 Mar 2022 | 66.45 | 69.15 | 66.45 | 68.15 | 67.40 | 12,556,457 |
10 Mar 2022 | 66.50 | 67.25 | 66.00 | 66.80 | 66.06 | 11,285,758 |
10 Mar 2022 | 0.74 Dividend | |||||
09 Mar 2022 | 65.10 | 66.85 | 65.10 | 66.70 | 65.23 | 12,138,862 |
08 Mar 2022 | 62.50 | 65.15 | 62.50 | 65.00 | 63.57 | 10,208,241 |
07 Mar 2022 | 61.30 | 63.55 | 60.95 | 63.00 | 61.61 | 16,172,590 |
04 Mar 2022 | 63.40 | 64.15 | 60.65 | 61.85 | 60.49 | 9,287,169 |
03 Mar 2022 | 62.45 | 62.45 | 60.95 | 61.15 | 59.80 | 9,056,610 |
02 Mar 2022 | 61.60 | 61.97 | 60.88 | 61.80 | 60.44 | 6,655,267 |
01 Mar 2022 | 62.40 | 62.40 | 61.00 | 61.00 | 59.66 | 6,981,722 |
28 Feb 2022 | 61.20 | 62.20 | 61.10 | 61.75 | 60.39 | 25,297,766 |
25 Feb 2022 | 59.75 | 61.50 | 59.69 | 61.25 | 59.90 | 12,016,196 |
24 Feb 2022 | 60.00 | 60.60 | 59.28 | 59.60 | 58.29 | 8,540,780 |
23 Feb 2022 | 60.80 | 61.20 | 60.20 | 60.50 | 59.17 | 6,138,981 |
22 Feb 2022 | 60.25 | 60.90 | 60.05 | 60.55 | 59.22 | 6,495,944 |
21 Feb 2022 | 60.55 | 61.45 | 60.55 | 60.75 | 59.41 | 26,468,555 |
18 Feb 2022 | 61.30 | 62.15 | 60.50 | 60.50 | 59.17 | 12,694,480 |
17 Feb 2022 | 62.45 | 62.45 | 61.06 | 61.45 | 60.10 | 9,921,711 |
16 Feb 2022 | 62.30 | 62.40 | 61.50 | 61.90 | 60.54 | 5,717,795 |
15 Feb 2022 | 62.60 | 62.60 | 61.50 | 61.50 | 60.15 | 5,765,051 |
14 Feb 2022 | 63.30 | 63.50 | 62.05 | 62.05 | 60.68 | 11,771,093 |
11 Feb 2022 | 63.50 | 63.50 | 62.85 | 63.30 | 61.91 | 5,637,024 |
10 Feb 2022 | 64.75 | 64.75 | 63.00 | 63.80 | 62.40 | 4,014,985 |
09 Feb 2022 | 63.50 | 63.73 | 62.55 | 63.50 | 62.10 | 5,763,575 |
08 Feb 2022 | 62.60 | 62.70 | 61.70 | 62.15 | 60.78 | 12,027,770 |
07 Feb 2022 | 63.40 | 63.98 | 62.35 | 62.35 | 60.98 | 7,165,322 |
04 Feb 2022 | 66.00 | 66.00 | 63.30 | 63.30 | 61.91 | 6,290,402 |
03 Feb 2022 | 66.90 | 66.90 | 65.50 | 65.65 | 64.21 | 3,766,748 |
02 Feb 2022 | 66.15 | 67.05 | 66.15 | 66.50 | 65.04 | 9,465,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |