Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 58.76 | 60.50 | 58.60 | 60.32 | 60.32 | 2,566,200 |
26 May 2022 | 56.07 | 58.27 | 55.58 | 58.11 | 58.11 | 4,110,500 |
25 May 2022 | 53.10 | 55.99 | 52.66 | 55.78 | 55.78 | 4,193,500 |
24 May 2022 | 54.01 | 54.47 | 52.35 | 53.58 | 53.58 | 2,967,100 |
23 May 2022 | 55.08 | 55.62 | 54.23 | 55.22 | 55.22 | 3,243,000 |
20 May 2022 | 54.40 | 55.21 | 53.04 | 54.48 | 54.48 | 3,309,300 |
19 May 2022 | 53.75 | 55.14 | 53.53 | 53.95 | 53.95 | 3,890,500 |
18 May 2022 | 53.81 | 55.25 | 53.70 | 54.34 | 54.34 | 2,964,800 |
17 May 2022 | 54.55 | 55.43 | 53.75 | 54.80 | 54.80 | 2,260,400 |
16 May 2022 | 54.06 | 54.39 | 53.04 | 53.51 | 53.51 | 2,554,300 |
13 May 2022 | 52.97 | 54.96 | 52.92 | 54.20 | 54.20 | 4,345,800 |
12 May 2022 | 51.00 | 51.76 | 49.62 | 51.57 | 51.57 | 4,017,600 |
11 May 2022 | 50.15 | 52.76 | 49.58 | 51.01 | 51.01 | 4,726,900 |
10 May 2022 | 51.06 | 51.78 | 49.18 | 50.44 | 50.44 | 3,712,600 |
09 May 2022 | 52.08 | 52.86 | 49.22 | 49.55 | 49.55 | 4,133,400 |
06 May 2022 | 53.28 | 54.22 | 52.13 | 52.90 | 52.90 | 5,437,800 |
05 May 2022 | 55.01 | 56.46 | 52.67 | 53.37 | 53.37 | 5,274,500 |
04 May 2022 | 51.75 | 53.89 | 50.46 | 53.66 | 53.66 | 4,223,600 |
03 May 2022 | 52.02 | 53.00 | 51.49 | 51.73 | 51.73 | 3,940,300 |
02 May 2022 | 49.80 | 52.01 | 49.64 | 51.92 | 51.92 | 3,958,500 |
29 Apr 2022 | 51.74 | 53.33 | 49.68 | 49.76 | 49.76 | 2,688,700 |
28 Apr 2022 | 51.15 | 52.84 | 50.02 | 52.31 | 52.31 | 3,038,400 |
27 Apr 2022 | 51.04 | 52.19 | 50.37 | 50.92 | 50.92 | 2,614,100 |
26 Apr 2022 | 54.17 | 54.82 | 50.98 | 51.15 | 51.15 | 3,575,400 |
25 Apr 2022 | 53.41 | 54.47 | 52.35 | 54.39 | 54.39 | 3,536,700 |
22 Apr 2022 | 55.92 | 56.09 | 53.78 | 53.93 | 53.93 | 2,233,500 |
21 Apr 2022 | 60.29 | 61.13 | 55.87 | 56.16 | 56.16 | 2,606,100 |
20 Apr 2022 | 58.82 | 59.89 | 58.52 | 59.16 | 59.16 | 2,047,400 |
19 Apr 2022 | 56.77 | 58.80 | 56.77 | 58.59 | 58.59 | 1,626,000 |
18 Apr 2022 | 57.24 | 57.36 | 56.24 | 56.76 | 56.76 | 2,072,300 |
14 Apr 2022 | 57.90 | 58.48 | 57.26 | 57.49 | 57.49 | 2,314,400 |
13 Apr 2022 | 56.54 | 57.86 | 55.73 | 57.75 | 57.75 | 2,794,300 |
12 Apr 2022 | 57.16 | 58.34 | 55.30 | 55.51 | 55.51 | 3,129,200 |
11 Apr 2022 | 57.00 | 57.50 | 56.26 | 56.87 | 56.87 | 2,262,800 |
08 Apr 2022 | 57.24 | 58.18 | 56.97 | 57.56 | 57.56 | 2,784,400 |
07 Apr 2022 | 58.69 | 58.98 | 56.58 | 57.67 | 57.67 | 3,068,200 |
06 Apr 2022 | 60.17 | 60.87 | 58.50 | 59.03 | 59.03 | 2,498,200 |
05 Apr 2022 | 63.13 | 63.57 | 60.86 | 61.13 | 61.13 | 2,200,800 |
04 Apr 2022 | 62.57 | 63.71 | 62.48 | 63.36 | 63.36 | 1,723,400 |
01 Apr 2022 | 62.44 | 62.82 | 61.82 | 62.33 | 62.33 | 2,409,900 |
31 Mar 2022 | 63.20 | 64.02 | 61.93 | 61.99 | 61.99 | 2,625,400 |
30 Mar 2022 | 65.18 | 65.27 | 62.77 | 63.04 | 63.04 | 2,043,200 |
29 Mar 2022 | 64.60 | 65.95 | 64.30 | 65.71 | 65.71 | 2,098,300 |
28 Mar 2022 | 62.45 | 64.03 | 62.01 | 63.21 | 63.21 | 2,457,900 |
25 Mar 2022 | 64.03 | 64.32 | 61.97 | 62.50 | 62.50 | 2,846,300 |
24 Mar 2022 | 63.51 | 64.21 | 63.19 | 63.89 | 63.89 | 2,969,900 |
23 Mar 2022 | 64.47 | 64.47 | 62.70 | 62.78 | 62.78 | 2,446,200 |
22 Mar 2022 | 62.86 | 65.23 | 62.50 | 64.68 | 64.68 | 2,873,900 |
21 Mar 2022 | 62.88 | 63.30 | 62.01 | 62.50 | 62.50 | 3,932,600 |
18 Mar 2022 | 61.07 | 63.14 | 61.03 | 62.58 | 62.58 | 7,437,700 |
17 Mar 2022 | 61.75 | 62.27 | 59.89 | 61.58 | 61.58 | 4,657,900 |
16 Mar 2022 | 60.80 | 62.40 | 59.56 | 62.28 | 62.28 | 4,473,700 |
15 Mar 2022 | 59.40 | 60.27 | 57.94 | 59.55 | 59.55 | 4,868,700 |
14 Mar 2022 | 62.61 | 62.96 | 58.65 | 59.41 | 59.41 | 5,877,100 |
11 Mar 2022 | 62.53 | 64.35 | 62.53 | 63.05 | 63.05 | 3,916,400 |
10 Mar 2022 | 62.06 | 63.79 | 61.72 | 62.07 | 62.07 | 3,978,800 |
09 Mar 2022 | 62.08 | 64.37 | 61.58 | 63.29 | 63.29 | 4,116,900 |
08 Mar 2022 | 58.84 | 61.28 | 58.24 | 60.02 | 60.02 | 4,981,500 |
07 Mar 2022 | 62.19 | 62.72 | 57.88 | 58.29 | 58.29 | 7,956,100 |
04 Mar 2022 | 63.44 | 64.23 | 62.26 | 63.48 | 63.48 | 4,879,600 |
03 Mar 2022 | 65.05 | 65.97 | 63.97 | 64.57 | 64.57 | 3,397,500 |
02 Mar 2022 | 62.93 | 65.38 | 62.35 | 64.93 | 64.93 | 3,476,500 |
01 Mar 2022 | 64.96 | 65.70 | 62.12 | 62.40 | 62.40 | 3,140,600 |
28 Feb 2022 | 64.60 | 66.76 | 64.26 | 65.26 | 65.26 | 4,106,900 |
25 Feb 2022 | 62.76 | 65.88 | 62.71 | 65.67 | 65.67 | 3,668,400 |
24 Feb 2022 | 59.78 | 62.36 | 59.10 | 62.16 | 62.16 | 3,798,200 |
23 Feb 2022 | 64.00 | 64.30 | 61.88 | 62.10 | 62.10 | 2,986,000 |
22 Feb 2022 | 63.93 | 64.86 | 62.64 | 63.20 | 63.20 | 3,994,100 |
18 Feb 2022 | 65.53 | 66.07 | 63.42 | 64.17 | 64.17 | 2,309,200 |
17 Feb 2022 | 67.20 | 67.88 | 64.86 | 65.23 | 65.23 | 3,650,900 |
17 Feb 2022 | 0.4 Dividend | |||||
16 Feb 2022 | 67.28 | 68.53 | 66.77 | 67.96 | 67.56 | 2,739,900 |
15 Feb 2022 | 67.03 | 67.75 | 66.13 | 67.58 | 67.18 | 3,074,200 |
14 Feb 2022 | 65.43 | 67.27 | 65.03 | 65.63 | 65.24 | 4,379,100 |
11 Feb 2022 | 68.00 | 69.32 | 65.39 | 65.67 | 65.28 | 6,191,100 |
10 Feb 2022 | 69.00 | 71.61 | 68.93 | 69.67 | 69.26 | 3,859,600 |
09 Feb 2022 | 68.06 | 70.16 | 68.06 | 69.87 | 69.46 | 3,031,700 |
08 Feb 2022 | 70.67 | 70.73 | 67.43 | 67.60 | 67.20 | 4,497,500 |
07 Feb 2022 | 70.40 | 71.50 | 70.13 | 70.88 | 70.46 | 2,825,700 |
04 Feb 2022 | 68.71 | 70.96 | 68.41 | 70.33 | 69.92 | 2,495,300 |
03 Feb 2022 | 69.69 | 70.57 | 68.85 | 68.98 | 68.57 | 3,003,000 |
02 Feb 2022 | 71.08 | 71.72 | 70.08 | 71.03 | 70.61 | 2,325,900 |
01 Feb 2022 | 70.25 | 70.82 | 69.46 | 70.65 | 70.23 | 2,966,500 |
31 Jan 2022 | 68.25 | 70.18 | 68.05 | 70.00 | 69.59 | 4,188,600 |
28 Jan 2022 | 65.78 | 68.28 | 64.60 | 68.16 | 67.76 | 4,131,600 |
27 Jan 2022 | 66.40 | 67.38 | 65.36 | 66.23 | 65.84 | 8,089,300 |
26 Jan 2022 | 65.30 | 65.49 | 62.87 | 63.55 | 63.18 | 4,038,300 |
25 Jan 2022 | 64.40 | 65.43 | 63.00 | 64.15 | 63.77 | 4,442,700 |
24 Jan 2022 | 64.40 | 65.65 | 62.29 | 65.35 | 64.97 | 6,968,800 |
21 Jan 2022 | 66.47 | 67.08 | 65.22 | 65.90 | 65.51 | 6,943,200 |
20 Jan 2022 | 67.10 | 68.52 | 66.56 | 67.00 | 66.61 | 3,794,000 |
19 Jan 2022 | 67.87 | 68.18 | 66.39 | 67.05 | 66.66 | 2,770,800 |
18 Jan 2022 | 68.12 | 68.67 | 67.04 | 67.65 | 67.25 | 5,575,800 |
14 Jan 2022 | 68.68 | 68.97 | 67.10 | 68.83 | 68.42 | 5,505,600 |
13 Jan 2022 | 70.75 | 70.96 | 68.62 | 69.55 | 69.14 | 6,472,800 |
12 Jan 2022 | 70.95 | 71.92 | 69.19 | 70.76 | 70.34 | 3,440,100 |
11 Jan 2022 | 68.16 | 70.60 | 67.74 | 70.58 | 70.16 | 2,747,600 |
10 Jan 2022 | 68.02 | 68.40 | 66.26 | 68.35 | 67.95 | 7,635,600 |
07 Jan 2022 | 70.00 | 70.00 | 67.97 | 68.96 | 68.55 | 4,810,400 |
06 Jan 2022 | 70.00 | 70.10 | 67.73 | 69.57 | 69.16 | 6,427,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |