Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 35.16 | 36.13 | 34.94 | 35.15 | 35.15 | 17,587,763 |
13 May 2022 | 34.77 | 35.80 | 34.59 | 35.04 | 35.04 | 18,984,300 |
12 May 2022 | 34.31 | 35.52 | 33.43 | 34.34 | 34.34 | 27,193,400 |
11 May 2022 | 37.25 | 37.82 | 35.82 | 35.91 | 35.91 | 22,542,800 |
10 May 2022 | 36.63 | 36.63 | 34.99 | 36.07 | 36.07 | 26,543,200 |
09 May 2022 | 36.10 | 36.95 | 35.35 | 35.52 | 35.52 | 30,392,800 |
06 May 2022 | 39.17 | 39.21 | 37.60 | 37.88 | 37.88 | 22,377,800 |
05 May 2022 | 41.01 | 41.08 | 38.87 | 39.64 | 39.64 | 22,061,300 |
04 May 2022 | 40.28 | 41.41 | 39.24 | 41.30 | 41.30 | 17,667,500 |
03 May 2022 | 40.34 | 40.89 | 39.82 | 40.15 | 40.15 | 16,184,300 |
02 May 2022 | 39.94 | 40.65 | 39.02 | 40.18 | 40.18 | 21,723,800 |
29 Apr 2022 | 42.48 | 43.50 | 40.38 | 40.55 | 40.55 | 17,196,800 |
28 Apr 2022 | 41.89 | 42.46 | 40.54 | 41.84 | 41.84 | 15,184,900 |
27 Apr 2022 | 42.10 | 42.91 | 41.52 | 41.69 | 41.69 | 22,816,500 |
26 Apr 2022 | 41.49 | 41.83 | 40.08 | 40.18 | 40.18 | 18,707,700 |
25 Apr 2022 | 40.02 | 42.08 | 39.56 | 41.65 | 41.65 | 31,955,300 |
22 Apr 2022 | 44.48 | 44.60 | 41.13 | 41.91 | 41.91 | 32,547,600 |
21 Apr 2022 | 48.49 | 48.79 | 44.48 | 44.95 | 44.95 | 31,430,900 |
20 Apr 2022 | 49.81 | 50.52 | 48.88 | 49.90 | 49.90 | 13,101,800 |
19 Apr 2022 | 50.07 | 50.92 | 49.72 | 50.64 | 50.64 | 10,278,500 |
18 Apr 2022 | 49.67 | 51.34 | 49.42 | 50.77 | 50.77 | 14,267,000 |
14 Apr 2022 | 49.70 | 50.42 | 49.14 | 49.19 | 49.19 | 12,110,200 |
13 Apr 2022 | 48.49 | 49.46 | 48.12 | 49.43 | 49.43 | 11,976,500 |
13 Apr 2022 | 0.15 Dividend | |||||
12 Apr 2022 | 48.64 | 49.32 | 47.85 | 48.00 | 47.85 | 11,646,600 |
11 Apr 2022 | 48.72 | 48.88 | 47.61 | 47.72 | 47.57 | 9,370,600 |
08 Apr 2022 | 48.91 | 49.35 | 48.23 | 48.97 | 48.82 | 9,620,300 |
07 Apr 2022 | 48.51 | 48.93 | 47.48 | 48.48 | 48.33 | 11,154,300 |
06 Apr 2022 | 48.91 | 49.03 | 47.44 | 48.06 | 47.91 | 13,635,800 |
05 Apr 2022 | 50.99 | 51.56 | 48.89 | 49.09 | 48.94 | 13,805,900 |
04 Apr 2022 | 51.78 | 51.78 | 50.57 | 50.90 | 50.74 | 12,298,500 |
01 Apr 2022 | 49.88 | 51.85 | 49.83 | 50.96 | 50.80 | 16,632,900 |
31 Mar 2022 | 50.58 | 51.27 | 49.74 | 49.74 | 49.58 | 10,964,400 |
30 Mar 2022 | 50.61 | 51.43 | 50.15 | 50.78 | 50.62 | 11,190,300 |
29 Mar 2022 | 49.03 | 50.09 | 47.64 | 50.09 | 49.93 | 15,729,400 |
28 Mar 2022 | 51.12 | 51.12 | 48.95 | 50.27 | 50.11 | 14,166,900 |
25 Mar 2022 | 51.11 | 51.99 | 50.92 | 51.93 | 51.77 | 11,525,800 |
24 Mar 2022 | 50.14 | 51.94 | 50.06 | 51.45 | 51.29 | 18,021,600 |
23 Mar 2022 | 50.01 | 50.42 | 49.68 | 49.81 | 49.65 | 11,371,700 |
22 Mar 2022 | 49.94 | 50.78 | 48.70 | 49.86 | 49.70 | 15,558,200 |
21 Mar 2022 | 48.35 | 50.00 | 48.35 | 49.51 | 49.36 | 15,327,100 |
18 Mar 2022 | 48.33 | 49.47 | 47.98 | 48.08 | 47.93 | 27,493,100 |
17 Mar 2022 | 47.02 | 48.80 | 46.76 | 48.59 | 48.44 | 18,150,900 |
16 Mar 2022 | 45.27 | 46.78 | 44.95 | 46.42 | 46.27 | 20,461,600 |
15 Mar 2022 | 43.34 | 44.46 | 43.00 | 44.28 | 44.14 | 18,570,100 |
14 Mar 2022 | 46.16 | 46.22 | 44.14 | 44.52 | 44.38 | 21,012,000 |
11 Mar 2022 | 47.13 | 47.78 | 46.61 | 46.93 | 46.78 | 14,331,200 |
10 Mar 2022 | 47.65 | 47.84 | 46.35 | 47.71 | 47.56 | 16,686,600 |
09 Mar 2022 | 45.67 | 47.56 | 44.90 | 46.99 | 46.84 | 23,418,100 |
08 Mar 2022 | 46.40 | 48.24 | 46.09 | 46.67 | 46.52 | 23,946,900 |
07 Mar 2022 | 48.90 | 49.38 | 46.71 | 47.15 | 47.00 | 27,210,600 |
04 Mar 2022 | 49.06 | 50.46 | 48.64 | 50.11 | 49.95 | 25,481,300 |
03 Mar 2022 | 48.75 | 49.12 | 47.42 | 49.09 | 48.94 | 22,678,700 |
02 Mar 2022 | 48.17 | 48.79 | 47.44 | 48.16 | 48.01 | 19,132,900 |
01 Mar 2022 | 47.51 | 49.55 | 47.17 | 47.91 | 47.76 | 27,302,500 |
28 Feb 2022 | 46.10 | 47.42 | 46.02 | 46.95 | 46.80 | 23,876,900 |
25 Feb 2022 | 43.85 | 46.37 | 43.74 | 46.34 | 46.20 | 29,087,900 |
24 Feb 2022 | 41.38 | 43.93 | 41.25 | 43.72 | 43.58 | 20,397,700 |
23 Feb 2022 | 42.55 | 43.19 | 42.05 | 42.46 | 42.33 | 13,945,700 |
22 Feb 2022 | 43.01 | 43.45 | 41.80 | 42.36 | 42.23 | 14,429,600 |
18 Feb 2022 | 43.37 | 43.85 | 42.78 | 43.02 | 42.89 | 15,846,700 |
17 Feb 2022 | 43.96 | 44.21 | 42.96 | 43.21 | 43.07 | 12,251,700 |
16 Feb 2022 | 43.60 | 44.44 | 43.54 | 44.25 | 44.11 | 11,736,000 |
15 Feb 2022 | 42.50 | 43.69 | 41.84 | 43.67 | 43.53 | 15,759,100 |
14 Feb 2022 | 42.75 | 43.00 | 41.76 | 42.45 | 42.32 | 17,130,400 |
11 Feb 2022 | 42.60 | 44.18 | 42.33 | 42.80 | 42.67 | 23,462,800 |
10 Feb 2022 | 42.86 | 45.56 | 42.80 | 43.91 | 43.77 | 29,329,400 |
09 Feb 2022 | 41.40 | 43.80 | 41.27 | 43.56 | 43.42 | 26,474,800 |
08 Feb 2022 | 39.17 | 40.70 | 38.98 | 40.63 | 40.50 | 18,641,700 |
07 Feb 2022 | 38.42 | 39.43 | 38.19 | 38.90 | 38.78 | 13,817,400 |
04 Feb 2022 | 38.03 | 38.83 | 37.71 | 38.42 | 38.30 | 15,184,300 |
03 Feb 2022 | 38.69 | 39.12 | 37.99 | 38.20 | 38.08 | 16,367,000 |
02 Feb 2022 | 39.03 | 39.86 | 38.35 | 39.39 | 39.27 | 19,673,300 |
01 Feb 2022 | 38.20 | 39.09 | 37.52 | 39.02 | 38.90 | 22,363,000 |
31 Jan 2022 | 35.98 | 37.26 | 35.64 | 37.22 | 37.10 | 20,213,700 |
28 Jan 2022 | 36.42 | 36.48 | 34.94 | 36.04 | 35.93 | 30,157,400 |
27 Jan 2022 | 38.41 | 39.05 | 36.74 | 37.10 | 36.98 | 24,521,300 |
26 Jan 2022 | 39.57 | 40.81 | 37.74 | 38.43 | 38.31 | 24,866,900 |
25 Jan 2022 | 39.32 | 39.86 | 38.02 | 39.63 | 39.51 | 27,054,500 |
24 Jan 2022 | 39.59 | 40.06 | 37.47 | 39.96 | 39.84 | 30,985,600 |
21 Jan 2022 | 42.60 | 42.73 | 40.70 | 40.99 | 40.86 | 24,839,300 |
20 Jan 2022 | 44.54 | 44.90 | 43.11 | 43.19 | 43.06 | 17,598,500 |
19 Jan 2022 | 45.04 | 45.50 | 44.05 | 44.08 | 43.94 | 18,064,400 |
18 Jan 2022 | 43.90 | 46.20 | 43.43 | 44.29 | 44.15 | 25,895,000 |
14 Jan 2022 | 43.30 | 44.46 | 43.06 | 44.08 | 43.94 | 19,204,600 |
13 Jan 2022 | 44.50 | 45.66 | 44.24 | 44.33 | 44.19 | 22,954,000 |
13 Jan 2022 | 0.15 Dividend | |||||
12 Jan 2022 | 44.99 | 45.45 | 44.16 | 45.15 | 44.86 | 28,622,600 |
11 Jan 2022 | 41.83 | 43.02 | 41.30 | 42.99 | 42.71 | 17,291,600 |
10 Jan 2022 | 41.61 | 41.87 | 40.68 | 41.62 | 41.35 | 12,066,900 |
07 Jan 2022 | 41.00 | 42.11 | 40.45 | 41.88 | 41.61 | 16,974,600 |
06 Jan 2022 | 41.48 | 41.90 | 40.28 | 40.53 | 40.27 | 16,145,800 |
05 Jan 2022 | 42.19 | 43.72 | 41.52 | 41.68 | 41.41 | 22,270,600 |
04 Jan 2022 | 41.82 | 42.50 | 41.46 | 42.15 | 41.88 | 14,448,600 |
03 Jan 2022 | 41.48 | 42.05 | 41.29 | 41.48 | 41.21 | 12,658,000 |
31 Dec 2021 | 41.64 | 41.97 | 41.38 | 41.73 | 41.46 | 8,793,200 |
30 Dec 2021 | 42.06 | 42.77 | 41.57 | 41.62 | 41.35 | 12,001,000 |
29 Dec 2021 | 41.69 | 42.21 | 41.42 | 41.98 | 41.71 | 14,596,200 |
28 Dec 2021 | 41.80 | 42.24 | 41.64 | 41.99 | 41.72 | 10,835,200 |
27 Dec 2021 | 41.00 | 42.04 | 40.63 | 41.99 | 41.72 | 11,409,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |