Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 43.77 | 44.13 | 42.95 | 43.77 | 43.77 | 4,881,959 |
19 May 2022 | 42.48 | 43.75 | 42.44 | 43.32 | 43.32 | 7,210,000 |
18 May 2022 | 44.20 | 44.26 | 43.14 | 43.29 | 43.29 | 4,077,100 |
17 May 2022 | 44.19 | 44.76 | 43.88 | 44.59 | 44.59 | 3,985,900 |
16 May 2022 | 43.32 | 43.66 | 42.50 | 43.24 | 43.24 | 3,554,600 |
13 May 2022 | 43.31 | 43.81 | 42.93 | 43.46 | 43.46 | 4,247,600 |
12 May 2022 | 42.16 | 43.17 | 41.90 | 42.81 | 42.81 | 5,360,100 |
11 May 2022 | 43.11 | 44.01 | 42.36 | 42.43 | 42.43 | 5,479,000 |
10 May 2022 | 43.62 | 44.05 | 42.25 | 42.96 | 42.96 | 5,286,900 |
09 May 2022 | 43.25 | 43.82 | 42.89 | 43.21 | 43.21 | 4,976,100 |
06 May 2022 | 44.08 | 44.14 | 43.20 | 43.76 | 43.76 | 4,788,000 |
05 May 2022 | 44.33 | 44.33 | 43.25 | 44.10 | 44.10 | 5,736,300 |
04 May 2022 | 43.23 | 44.85 | 42.96 | 44.80 | 44.80 | 5,974,100 |
03 May 2022 | 42.94 | 43.69 | 42.53 | 43.11 | 43.11 | 7,146,200 |
02 May 2022 | 42.37 | 42.94 | 41.77 | 42.70 | 42.70 | 8,096,800 |
29 Apr 2022 | 43.47 | 43.68 | 41.96 | 42.06 | 42.06 | 4,450,400 |
28 Apr 2022 | 43.21 | 43.54 | 42.35 | 43.46 | 43.46 | 5,682,900 |
27 Apr 2022 | 42.49 | 42.91 | 42.18 | 42.35 | 42.35 | 6,646,700 |
26 Apr 2022 | 43.99 | 44.52 | 43.25 | 43.26 | 43.26 | 6,224,600 |
25 Apr 2022 | 43.79 | 44.48 | 43.14 | 44.37 | 44.37 | 6,538,100 |
22 Apr 2022 | 45.90 | 46.05 | 44.14 | 44.21 | 44.21 | 4,750,900 |
21 Apr 2022 | 47.57 | 47.77 | 46.04 | 46.15 | 46.15 | 4,681,200 |
20 Apr 2022 | 46.97 | 47.53 | 46.79 | 47.02 | 47.02 | 4,966,400 |
19 Apr 2022 | 46.33 | 46.82 | 46.15 | 46.52 | 46.52 | 6,382,600 |
18 Apr 2022 | 45.60 | 46.66 | 44.99 | 46.21 | 46.21 | 6,036,300 |
14 Apr 2022 | 48.44 | 48.97 | 47.26 | 47.29 | 47.29 | 7,289,000 |
13 Apr 2022 | 47.28 | 48.39 | 46.88 | 48.34 | 48.34 | 6,034,000 |
12 Apr 2022 | 47.81 | 48.63 | 47.42 | 47.65 | 47.65 | 4,187,000 |
11 Apr 2022 | 48.00 | 48.92 | 47.79 | 48.07 | 48.07 | 3,728,500 |
08 Apr 2022 | 47.96 | 48.62 | 47.77 | 48.34 | 48.34 | 3,155,600 |
07 Apr 2022 | 48.11 | 48.41 | 46.95 | 47.76 | 47.76 | 4,522,700 |
06 Apr 2022 | 48.70 | 48.73 | 47.96 | 48.20 | 48.20 | 5,110,400 |
05 Apr 2022 | 49.26 | 49.62 | 48.74 | 48.96 | 48.96 | 4,317,500 |
04 Apr 2022 | 49.50 | 49.83 | 48.57 | 49.51 | 49.51 | 5,495,000 |
01 Apr 2022 | 50.29 | 50.48 | 49.10 | 49.45 | 49.45 | 4,259,800 |
31 Mar 2022 | 51.51 | 51.77 | 49.61 | 49.63 | 49.63 | 5,804,700 |
30 Mar 2022 | 52.10 | 52.43 | 51.56 | 51.84 | 51.84 | 4,156,500 |
29 Mar 2022 | 53.38 | 53.63 | 52.30 | 52.74 | 52.74 | 3,567,800 |
28 Mar 2022 | 52.79 | 52.80 | 51.90 | 52.51 | 52.51 | 4,195,900 |
25 Mar 2022 | 52.09 | 53.01 | 52.03 | 52.74 | 52.74 | 4,283,300 |
24 Mar 2022 | 52.04 | 52.20 | 51.45 | 52.04 | 52.04 | 3,879,600 |
23 Mar 2022 | 52.40 | 52.68 | 51.68 | 51.73 | 51.73 | 3,659,100 |
22 Mar 2022 | 52.87 | 53.46 | 52.31 | 52.69 | 52.69 | 5,306,600 |
21 Mar 2022 | 52.64 | 52.91 | 51.79 | 52.18 | 52.18 | 6,884,400 |
18 Mar 2022 | 52.52 | 52.58 | 51.12 | 52.30 | 52.30 | 19,554,900 |
17 Mar 2022 | 51.06 | 52.54 | 50.37 | 52.51 | 52.51 | 7,149,500 |
16 Mar 2022 | 51.57 | 52.71 | 50.91 | 51.91 | 51.91 | 7,218,600 |
15 Mar 2022 | 50.84 | 50.99 | 49.95 | 50.55 | 50.55 | 5,743,700 |
14 Mar 2022 | 50.78 | 51.31 | 50.24 | 50.53 | 50.53 | 6,226,200 |
11 Mar 2022 | 50.86 | 51.12 | 49.80 | 50.00 | 50.00 | 5,755,500 |
10 Mar 2022 | 50.72 | 51.18 | 48.84 | 50.00 | 50.00 | 9,396,000 |
09 Mar 2022 | 52.81 | 53.36 | 52.02 | 52.18 | 52.18 | 6,970,500 |
08 Mar 2022 | 50.69 | 51.83 | 49.89 | 50.73 | 50.73 | 8,072,500 |
07 Mar 2022 | 50.39 | 50.84 | 49.82 | 50.01 | 50.01 | 8,228,800 |
04 Mar 2022 | 50.92 | 51.23 | 50.21 | 50.92 | 50.92 | 6,249,000 |
03 Mar 2022 | 52.25 | 52.86 | 51.57 | 52.36 | 52.36 | 4,794,700 |
02 Mar 2022 | 51.16 | 52.72 | 51.16 | 52.14 | 52.14 | 4,690,600 |
01 Mar 2022 | 52.76 | 52.76 | 49.81 | 50.58 | 50.58 | 8,434,800 |
28 Feb 2022 | 52.59 | 53.50 | 52.35 | 53.15 | 53.15 | 9,772,300 |
25 Feb 2022 | 52.97 | 54.48 | 52.81 | 54.37 | 54.37 | 6,413,200 |
24 Feb 2022 | 51.69 | 52.70 | 50.61 | 52.50 | 52.50 | 8,487,900 |
23 Feb 2022 | 56.00 | 56.25 | 53.09 | 53.35 | 53.35 | 6,770,600 |
22 Feb 2022 | 56.00 | 56.63 | 55.20 | 55.64 | 55.64 | 6,203,800 |
18 Feb 2022 | 57.09 | 57.46 | 56.01 | 56.38 | 56.38 | 7,611,500 |
17 Feb 2022 | 61.48 | 61.69 | 57.30 | 57.35 | 57.35 | 9,864,700 |
16 Feb 2022 | 61.81 | 62.89 | 61.59 | 62.50 | 62.50 | 3,657,800 |
15 Feb 2022 | 62.13 | 62.56 | 61.81 | 62.23 | 62.23 | 4,486,100 |
14 Feb 2022 | 62.35 | 62.53 | 60.77 | 61.47 | 61.47 | 5,335,400 |
11 Feb 2022 | 63.15 | 64.30 | 61.91 | 62.33 | 62.33 | 6,374,800 |
10 Feb 2022 | 62.83 | 64.63 | 62.83 | 63.47 | 63.47 | 6,032,900 |
09 Feb 2022 | 63.92 | 63.92 | 63.11 | 63.66 | 63.66 | 3,345,100 |
08 Feb 2022 | 63.11 | 63.97 | 62.69 | 63.62 | 63.62 | 4,925,900 |
07 Feb 2022 | 61.96 | 62.54 | 61.63 | 62.25 | 62.25 | 2,890,600 |
04 Feb 2022 | 60.87 | 62.66 | 60.61 | 61.81 | 61.81 | 4,373,500 |
03 Feb 2022 | 61.35 | 61.68 | 60.63 | 60.77 | 60.77 | 2,957,300 |
02 Feb 2022 | 60.56 | 61.12 | 60.19 | 61.05 | 61.05 | 4,346,000 |
01 Feb 2022 | 59.58 | 60.91 | 59.05 | 60.69 | 60.69 | 4,779,000 |
31 Jan 2022 | 58.07 | 59.33 | 57.55 | 59.26 | 59.26 | 6,889,500 |
28 Jan 2022 | 57.86 | 58.51 | 57.00 | 58.48 | 58.48 | 4,127,000 |
28 Jan 2022 | 0.34 Dividend | |||||
27 Jan 2022 | 59.51 | 60.68 | 57.59 | 58.37 | 58.03 | 4,958,500 |
26 Jan 2022 | 59.65 | 60.35 | 58.17 | 58.92 | 58.58 | 5,581,800 |
25 Jan 2022 | 58.33 | 59.60 | 57.04 | 59.02 | 58.68 | 5,919,600 |
24 Jan 2022 | 56.05 | 59.04 | 55.17 | 58.90 | 58.56 | 7,162,100 |
21 Jan 2022 | 59.68 | 59.76 | 56.86 | 57.18 | 56.85 | 5,983,600 |
20 Jan 2022 | 59.26 | 61.21 | 58.95 | 59.92 | 59.57 | 6,989,800 |
19 Jan 2022 | 63.19 | 63.20 | 58.98 | 59.24 | 58.89 | 6,248,600 |
18 Jan 2022 | 61.69 | 63.22 | 61.50 | 62.92 | 62.55 | 6,765,000 |
14 Jan 2022 | 63.20 | 63.69 | 62.16 | 63.60 | 63.23 | 5,777,500 |
13 Jan 2022 | 63.56 | 64.53 | 63.49 | 63.65 | 63.28 | 4,159,900 |
12 Jan 2022 | 63.35 | 63.92 | 62.87 | 63.55 | 63.18 | 6,411,300 |
11 Jan 2022 | 62.70 | 63.28 | 61.95 | 63.07 | 62.70 | 4,054,300 |
10 Jan 2022 | 63.13 | 63.42 | 62.02 | 62.80 | 62.43 | 5,214,700 |
07 Jan 2022 | 61.36 | 62.39 | 60.99 | 62.33 | 61.97 | 5,161,700 |
06 Jan 2022 | 61.00 | 61.44 | 60.24 | 61.30 | 60.94 | 3,510,400 |
05 Jan 2022 | 61.21 | 61.62 | 60.06 | 60.18 | 59.83 | 3,673,300 |
04 Jan 2022 | 59.36 | 61.22 | 59.33 | 60.60 | 60.25 | 4,918,600 |
03 Jan 2022 | 58.60 | 59.02 | 58.35 | 58.51 | 58.17 | 3,254,600 |
31 Dec 2021 | 57.96 | 58.30 | 57.86 | 58.08 | 57.74 | 1,912,000 |
30 Dec 2021 | 58.29 | 58.68 | 57.93 | 57.97 | 57.63 | 1,587,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |