Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 68.73 | 70.50 | 68.59 | 70.45 | 70.45 | 2,401,700 |
23 May 2022 | 68.38 | 69.07 | 68.14 | 68.47 | 68.47 | 2,459,600 |
20 May 2022 | 68.36 | 68.57 | 65.97 | 67.74 | 67.74 | 4,213,800 |
19 May 2022 | 68.50 | 68.60 | 66.57 | 68.00 | 68.00 | 4,573,600 |
18 May 2022 | 73.19 | 73.27 | 68.67 | 69.32 | 69.32 | 3,938,000 |
17 May 2022 | 72.77 | 73.71 | 71.04 | 73.44 | 73.44 | 2,294,300 |
16 May 2022 | 73.00 | 73.52 | 72.51 | 73.16 | 73.16 | 1,887,800 |
13 May 2022 | 72.99 | 73.27 | 72.18 | 73.01 | 73.01 | 3,160,000 |
12 May 2022 | 72.86 | 73.89 | 72.63 | 72.92 | 72.92 | 3,091,700 |
11 May 2022 | 72.61 | 73.32 | 72.10 | 72.38 | 72.38 | 2,987,400 |
10 May 2022 | 74.05 | 75.56 | 72.77 | 72.93 | 72.93 | 4,351,600 |
09 May 2022 | 72.42 | 75.09 | 72.02 | 74.53 | 74.53 | 5,592,900 |
06 May 2022 | 70.26 | 73.30 | 70.26 | 72.73 | 72.73 | 5,420,600 |
05 May 2022 | 69.55 | 71.05 | 69.00 | 70.23 | 70.23 | 5,768,800 |
04 May 2022 | 66.86 | 67.96 | 66.65 | 67.85 | 67.85 | 3,169,600 |
03 May 2022 | 66.19 | 67.83 | 66.00 | 66.97 | 66.97 | 3,471,800 |
02 May 2022 | 69.21 | 69.34 | 66.65 | 67.37 | 67.37 | 3,186,500 |
29 Apr 2022 | 69.42 | 69.55 | 68.44 | 68.50 | 68.50 | 2,434,500 |
28 Apr 2022 | 69.23 | 69.81 | 68.59 | 69.55 | 69.55 | 1,742,000 |
27 Apr 2022 | 69.00 | 70.02 | 68.85 | 69.01 | 69.01 | 3,309,900 |
26 Apr 2022 | 69.34 | 69.53 | 68.25 | 68.26 | 68.26 | 2,101,900 |
25 Apr 2022 | 68.89 | 69.46 | 68.08 | 69.26 | 69.26 | 1,979,100 |
22 Apr 2022 | 69.75 | 70.21 | 69.30 | 69.33 | 69.33 | 2,418,600 |
21 Apr 2022 | 68.92 | 70.18 | 68.58 | 69.72 | 69.72 | 1,933,700 |
20 Apr 2022 | 67.96 | 68.98 | 67.85 | 68.95 | 68.95 | 2,309,200 |
19 Apr 2022 | 67.85 | 68.57 | 67.63 | 68.30 | 68.30 | 2,065,600 |
18 Apr 2022 | 67.95 | 68.19 | 67.41 | 67.62 | 67.62 | 950,800 |
14 Apr 2022 | 68.20 | 68.44 | 67.73 | 67.88 | 67.88 | 1,515,600 |
13 Apr 2022 | 67.75 | 68.01 | 67.11 | 67.96 | 67.96 | 1,209,500 |
12 Apr 2022 | 67.70 | 68.30 | 67.20 | 67.95 | 67.95 | 1,778,600 |
11 Apr 2022 | 67.69 | 68.27 | 67.28 | 67.86 | 67.86 | 2,013,000 |
08 Apr 2022 | 67.50 | 67.84 | 66.31 | 67.56 | 67.56 | 2,084,900 |
07 Apr 2022 | 66.46 | 67.18 | 66.27 | 67.14 | 67.14 | 1,748,200 |
06 Apr 2022 | 65.77 | 66.84 | 65.55 | 66.55 | 66.55 | 2,380,500 |
05 Apr 2022 | 65.05 | 66.48 | 65.05 | 65.79 | 65.79 | 1,897,100 |
04 Apr 2022 | 65.30 | 65.63 | 64.14 | 65.31 | 65.31 | 1,345,800 |
01 Apr 2022 | 64.76 | 65.67 | 64.31 | 65.61 | 65.61 | 2,014,900 |
31 Mar 2022 | 64.09 | 64.91 | 64.00 | 64.49 | 64.49 | 1,958,000 |
30 Mar 2022 | 64.04 | 64.12 | 63.44 | 64.07 | 64.07 | 1,579,300 |
29 Mar 2022 | 63.46 | 63.87 | 63.23 | 63.85 | 63.85 | 1,698,300 |
28 Mar 2022 | 62.90 | 62.97 | 62.29 | 62.96 | 62.96 | 1,423,500 |
25 Mar 2022 | 61.90 | 62.84 | 61.70 | 62.82 | 62.82 | 1,610,300 |
24 Mar 2022 | 61.51 | 62.18 | 61.31 | 61.79 | 61.79 | 1,817,900 |
23 Mar 2022 | 61.60 | 62.35 | 61.45 | 61.58 | 61.58 | 2,547,500 |
22 Mar 2022 | 61.05 | 61.37 | 60.54 | 61.08 | 61.08 | 1,922,200 |
21 Mar 2022 | 61.10 | 61.81 | 60.65 | 60.95 | 60.95 | 2,339,800 |
18 Mar 2022 | 61.08 | 61.37 | 60.22 | 60.76 | 60.76 | 4,442,500 |
17 Mar 2022 | 61.23 | 61.44 | 60.76 | 61.04 | 61.04 | 2,163,600 |
16 Mar 2022 | 61.14 | 61.72 | 60.15 | 60.96 | 60.96 | 2,461,100 |
15 Mar 2022 | 60.44 | 61.50 | 60.25 | 61.32 | 61.32 | 2,824,900 |
14 Mar 2022 | 60.10 | 60.72 | 59.54 | 60.25 | 60.25 | 2,687,400 |
11 Mar 2022 | 60.96 | 61.61 | 59.82 | 59.85 | 59.85 | 2,894,500 |
10 Mar 2022 | 61.74 | 62.06 | 60.67 | 61.01 | 61.01 | 2,649,000 |
09 Mar 2022 | 63.34 | 63.88 | 62.10 | 62.19 | 62.19 | 2,126,700 |
08 Mar 2022 | 65.67 | 66.25 | 62.60 | 62.63 | 62.63 | 3,475,900 |
07 Mar 2022 | 64.53 | 66.57 | 63.88 | 65.94 | 65.94 | 3,954,500 |
04 Mar 2022 | 63.98 | 65.10 | 63.59 | 64.95 | 64.95 | 2,723,800 |
03 Mar 2022 | 63.82 | 65.19 | 63.48 | 64.73 | 64.73 | 2,488,800 |
02 Mar 2022 | 62.93 | 63.99 | 62.56 | 63.62 | 63.62 | 2,279,200 |
01 Mar 2022 | 63.77 | 64.05 | 62.82 | 63.34 | 63.34 | 2,305,800 |
28 Feb 2022 | 64.24 | 64.80 | 63.36 | 63.94 | 63.94 | 3,191,100 |
28 Feb 2022 | 0.58 Dividend | |||||
25 Feb 2022 | 64.20 | 65.83 | 64.20 | 65.68 | 65.10 | 2,186,900 |
24 Feb 2022 | 65.85 | 66.14 | 63.02 | 63.79 | 63.23 | 4,213,000 |
23 Feb 2022 | 66.38 | 66.87 | 66.02 | 66.47 | 65.88 | 2,991,900 |
22 Feb 2022 | 66.04 | 66.42 | 65.50 | 66.12 | 65.54 | 2,871,100 |
18 Feb 2022 | 64.95 | 66.09 | 64.81 | 66.07 | 65.49 | 2,943,400 |
17 Feb 2022 | 64.39 | 64.97 | 63.96 | 64.84 | 64.27 | 2,630,800 |
16 Feb 2022 | 64.80 | 65.56 | 63.94 | 64.32 | 63.75 | 2,898,200 |
15 Feb 2022 | 64.76 | 65.33 | 64.29 | 64.59 | 64.02 | 2,774,200 |
14 Feb 2022 | 64.14 | 65.01 | 63.27 | 64.75 | 64.18 | 3,330,100 |
11 Feb 2022 | 63.02 | 64.34 | 62.70 | 63.85 | 63.29 | 3,529,300 |
10 Feb 2022 | 62.76 | 64.90 | 62.20 | 63.58 | 63.02 | 5,273,300 |
09 Feb 2022 | 61.66 | 61.98 | 61.28 | 61.66 | 61.12 | 2,692,300 |
08 Feb 2022 | 61.98 | 62.15 | 61.37 | 61.70 | 61.16 | 2,151,500 |
07 Feb 2022 | 61.83 | 61.98 | 61.13 | 61.77 | 61.22 | 1,922,800 |
04 Feb 2022 | 63.19 | 63.38 | 61.56 | 61.58 | 61.04 | 3,349,200 |
03 Feb 2022 | 63.62 | 64.06 | 63.19 | 63.47 | 62.91 | 1,787,700 |
02 Feb 2022 | 63.09 | 63.77 | 62.94 | 63.39 | 62.83 | 2,782,200 |
01 Feb 2022 | 63.00 | 63.44 | 62.48 | 63.23 | 62.67 | 2,656,900 |
31 Jan 2022 | 64.17 | 64.17 | 62.51 | 63.00 | 62.44 | 5,206,300 |
28 Jan 2022 | 64.67 | 65.28 | 64.38 | 65.26 | 64.68 | 1,884,900 |
27 Jan 2022 | 65.06 | 65.98 | 64.96 | 65.17 | 64.59 | 1,894,900 |
26 Jan 2022 | 65.70 | 66.51 | 64.56 | 64.80 | 64.23 | 3,124,500 |
25 Jan 2022 | 65.99 | 66.49 | 65.20 | 66.19 | 65.61 | 2,578,300 |
24 Jan 2022 | 66.76 | 67.51 | 64.84 | 66.20 | 65.62 | 2,504,300 |
21 Jan 2022 | 66.66 | 66.99 | 66.23 | 66.61 | 66.02 | 2,209,900 |
20 Jan 2022 | 66.50 | 66.81 | 66.04 | 66.13 | 65.55 | 1,988,200 |
19 Jan 2022 | 66.94 | 67.38 | 66.45 | 66.60 | 66.01 | 1,626,600 |
18 Jan 2022 | 67.28 | 67.44 | 66.26 | 66.99 | 66.40 | 3,031,900 |
14 Jan 2022 | 67.09 | 67.81 | 66.74 | 67.53 | 66.93 | 2,181,400 |
13 Jan 2022 | 66.50 | 67.09 | 66.17 | 66.84 | 66.25 | 1,589,900 |
12 Jan 2022 | 66.23 | 66.65 | 66.01 | 66.38 | 65.79 | 1,262,100 |
11 Jan 2022 | 67.09 | 67.24 | 65.85 | 66.58 | 65.99 | 1,587,900 |
10 Jan 2022 | 66.73 | 67.55 | 66.64 | 66.98 | 66.39 | 3,505,200 |
07 Jan 2022 | 65.99 | 66.93 | 65.92 | 66.60 | 66.01 | 2,460,000 |
06 Jan 2022 | 65.92 | 66.42 | 65.44 | 65.96 | 65.38 | 2,011,800 |
05 Jan 2022 | 64.82 | 66.16 | 64.82 | 65.67 | 65.09 | 2,740,400 |
04 Jan 2022 | 64.69 | 66.11 | 64.67 | 65.31 | 64.73 | 2,193,800 |
03 Jan 2022 | 64.42 | 64.70 | 63.56 | 64.68 | 64.11 | 1,664,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |