Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 63.24 | 63.66 | 61.95 | 62.79 | 62.79 | 3,710,800 |
19 May 2022 | 62.71 | 63.33 | 61.62 | 62.94 | 62.94 | 1,253,300 |
18 May 2022 | 64.48 | 64.65 | 63.28 | 63.46 | 63.46 | 949,900 |
17 May 2022 | 63.80 | 64.89 | 63.76 | 64.80 | 64.80 | 1,304,100 |
16 May 2022 | 63.15 | 63.89 | 62.90 | 63.10 | 63.10 | 1,089,900 |
13 May 2022 | 62.42 | 63.41 | 62.39 | 63.15 | 63.15 | 691,300 |
12 May 2022 | 62.34 | 62.64 | 60.96 | 61.94 | 61.94 | 1,040,500 |
11 May 2022 | 62.91 | 63.88 | 62.31 | 62.38 | 62.38 | 883,200 |
10 May 2022 | 63.45 | 64.22 | 62.28 | 62.73 | 62.73 | 1,022,700 |
09 May 2022 | 64.05 | 64.53 | 62.81 | 63.08 | 63.08 | 825,500 |
06 May 2022 | 63.72 | 64.77 | 63.23 | 64.44 | 64.44 | 917,200 |
05 May 2022 | 64.25 | 64.71 | 63.12 | 63.76 | 63.76 | 604,900 |
04 May 2022 | 63.06 | 64.89 | 62.97 | 64.85 | 64.85 | 645,000 |
03 May 2022 | 62.07 | 63.25 | 61.67 | 62.79 | 62.79 | 1,143,700 |
02 May 2022 | 62.93 | 63.05 | 60.45 | 61.57 | 61.57 | 1,123,200 |
29 Apr 2022 | 64.13 | 64.45 | 62.60 | 62.84 | 62.84 | 1,140,700 |
28 Apr 2022 | 64.58 | 64.73 | 63.73 | 64.58 | 64.58 | 864,700 |
27 Apr 2022 | 63.75 | 64.74 | 63.39 | 64.11 | 64.11 | 581,100 |
26 Apr 2022 | 64.19 | 64.90 | 63.42 | 63.44 | 63.44 | 615,700 |
25 Apr 2022 | 64.21 | 64.83 | 62.92 | 64.68 | 64.68 | 990,200 |
22 Apr 2022 | 66.27 | 66.40 | 64.68 | 64.71 | 64.71 | 849,800 |
21 Apr 2022 | 67.50 | 68.20 | 66.60 | 66.66 | 66.66 | 995,100 |
20 Apr 2022 | 66.00 | 67.45 | 65.83 | 67.36 | 67.36 | 1,287,300 |
19 Apr 2022 | 65.58 | 65.88 | 64.98 | 65.68 | 65.68 | 865,800 |
18 Apr 2022 | 64.78 | 65.68 | 64.78 | 65.50 | 65.50 | 690,000 |
14 Apr 2022 | 64.83 | 65.42 | 64.83 | 65.15 | 65.15 | 540,200 |
13 Apr 2022 | 64.30 | 64.93 | 64.01 | 64.76 | 64.76 | 629,100 |
12 Apr 2022 | 64.65 | 65.25 | 64.29 | 64.51 | 64.51 | 555,800 |
11 Apr 2022 | 64.44 | 65.15 | 64.44 | 64.66 | 64.66 | 523,500 |
08 Apr 2022 | 63.76 | 64.63 | 63.59 | 64.43 | 64.43 | 682,900 |
07 Apr 2022 | 64.11 | 64.11 | 62.77 | 63.56 | 63.56 | 1,087,800 |
06 Apr 2022 | 63.17 | 63.94 | 62.96 | 63.36 | 63.36 | 887,100 |
05 Apr 2022 | 63.86 | 64.51 | 63.11 | 63.30 | 63.30 | 1,131,900 |
04 Apr 2022 | 65.00 | 65.17 | 63.77 | 63.86 | 63.86 | 682,100 |
01 Apr 2022 | 65.69 | 65.77 | 64.93 | 65.26 | 65.26 | 638,700 |
31 Mar 2022 | 65.36 | 65.95 | 64.78 | 64.82 | 64.82 | 807,100 |
30 Mar 2022 | 65.81 | 65.91 | 65.15 | 65.53 | 65.53 | 446,300 |
29 Mar 2022 | 66.00 | 66.00 | 65.12 | 65.62 | 65.62 | 625,800 |
28 Mar 2022 | 65.23 | 65.47 | 64.62 | 65.34 | 65.34 | 745,900 |
25 Mar 2022 | 64.65 | 65.53 | 64.50 | 65.50 | 65.50 | 1,052,700 |
24 Mar 2022 | 64.10 | 64.77 | 63.94 | 64.61 | 64.61 | 740,900 |
23 Mar 2022 | 64.39 | 64.61 | 63.89 | 63.90 | 63.90 | 466,000 |
22 Mar 2022 | 64.20 | 64.90 | 64.03 | 64.53 | 64.53 | 800,800 |
21 Mar 2022 | 63.66 | 64.04 | 63.22 | 63.99 | 63.99 | 1,001,600 |
18 Mar 2022 | 63.72 | 63.72 | 62.39 | 63.26 | 63.26 | 2,788,300 |
17 Mar 2022 | 62.89 | 63.80 | 62.48 | 63.80 | 63.80 | 980,900 |
16 Mar 2022 | 62.80 | 63.34 | 62.30 | 63.31 | 63.31 | 1,526,200 |
15 Mar 2022 | 62.13 | 62.69 | 61.68 | 62.67 | 62.67 | 922,300 |
14 Mar 2022 | 61.90 | 62.30 | 61.20 | 61.67 | 61.67 | 715,900 |
11 Mar 2022 | 61.23 | 61.87 | 60.76 | 60.88 | 60.88 | 648,400 |
10 Mar 2022 | 60.36 | 61.20 | 60.36 | 60.90 | 60.90 | 961,600 |
09 Mar 2022 | 61.46 | 62.34 | 60.99 | 61.03 | 61.03 | 900,200 |
08 Mar 2022 | 60.44 | 61.20 | 59.76 | 60.06 | 60.06 | 1,118,800 |
07 Mar 2022 | 60.29 | 60.69 | 59.67 | 59.68 | 59.68 | 1,012,700 |
04 Mar 2022 | 60.12 | 61.00 | 59.94 | 60.88 | 60.88 | 658,900 |
03 Mar 2022 | 61.51 | 61.91 | 61.01 | 61.54 | 61.54 | 419,800 |
02 Mar 2022 | 60.43 | 61.88 | 60.38 | 61.49 | 61.49 | 695,300 |
01 Mar 2022 | 61.02 | 61.23 | 59.48 | 59.71 | 59.71 | 968,700 |
28 Feb 2022 | 60.02 | 61.49 | 60.02 | 61.34 | 61.34 | 963,600 |
25 Feb 2022 | 59.65 | 61.93 | 59.64 | 61.83 | 61.83 | 1,064,300 |
24 Feb 2022 | 58.53 | 59.12 | 57.56 | 59.00 | 59.00 | 1,050,800 |
23 Feb 2022 | 61.34 | 61.63 | 59.95 | 60.15 | 60.15 | 675,800 |
22 Feb 2022 | 61.65 | 61.76 | 60.59 | 61.01 | 61.01 | 663,300 |
22 Feb 2022 | 0.0625 Dividend | |||||
18 Feb 2022 | 60.77 | 61.91 | 60.68 | 61.60 | 61.54 | 763,500 |
17 Feb 2022 | 61.44 | 61.74 | 60.85 | 61.00 | 60.94 | 575,500 |
16 Feb 2022 | 61.20 | 62.14 | 60.69 | 62.06 | 62.00 | 681,400 |
15 Feb 2022 | 61.58 | 62.02 | 61.16 | 61.45 | 61.39 | 631,000 |
14 Feb 2022 | 61.89 | 62.06 | 60.47 | 61.13 | 61.07 | 1,007,700 |
11 Feb 2022 | 61.91 | 62.73 | 61.38 | 61.64 | 61.58 | 1,013,200 |
10 Feb 2022 | 61.01 | 62.45 | 61.01 | 62.10 | 62.04 | 1,162,400 |
09 Feb 2022 | 62.03 | 62.11 | 61.52 | 61.58 | 61.52 | 485,300 |
08 Feb 2022 | 61.30 | 62.04 | 61.21 | 61.75 | 61.69 | 753,700 |
07 Feb 2022 | 61.76 | 63.19 | 60.50 | 60.83 | 60.77 | 881,500 |
04 Feb 2022 | 61.01 | 61.86 | 60.81 | 61.27 | 61.21 | 590,800 |
03 Feb 2022 | 61.75 | 61.95 | 60.96 | 61.10 | 61.04 | 479,000 |
02 Feb 2022 | 60.52 | 61.46 | 60.50 | 61.39 | 61.33 | 645,600 |
01 Feb 2022 | 59.64 | 60.75 | 59.40 | 60.58 | 60.52 | 641,300 |
31 Jan 2022 | 58.30 | 59.75 | 57.99 | 59.66 | 59.60 | 1,536,000 |
28 Jan 2022 | 58.06 | 58.90 | 57.70 | 58.89 | 58.83 | 836,900 |
27 Jan 2022 | 59.16 | 60.01 | 57.90 | 58.27 | 58.21 | 558,500 |
26 Jan 2022 | 58.75 | 59.41 | 57.99 | 58.65 | 58.59 | 576,600 |
25 Jan 2022 | 58.19 | 58.87 | 56.91 | 58.32 | 58.26 | 799,600 |
24 Jan 2022 | 57.53 | 59.10 | 56.94 | 58.96 | 58.90 | 875,000 |
21 Jan 2022 | 59.11 | 59.32 | 57.95 | 58.15 | 58.09 | 482,800 |
20 Jan 2022 | 59.67 | 60.58 | 58.96 | 59.09 | 59.03 | 449,800 |
19 Jan 2022 | 61.10 | 61.10 | 59.52 | 59.59 | 59.53 | 364,300 |
18 Jan 2022 | 61.50 | 61.66 | 60.67 | 60.91 | 60.85 | 421,400 |
14 Jan 2022 | 60.96 | 61.68 | 60.57 | 61.63 | 61.57 | 470,600 |
13 Jan 2022 | 61.37 | 61.93 | 61.31 | 61.49 | 61.43 | 786,200 |
12 Jan 2022 | 61.05 | 61.39 | 60.83 | 61.18 | 61.12 | 466,000 |
11 Jan 2022 | 60.94 | 61.18 | 60.05 | 61.13 | 61.07 | 629,100 |
10 Jan 2022 | 60.90 | 61.16 | 60.08 | 60.73 | 60.67 | 561,700 |
07 Jan 2022 | 59.43 | 60.89 | 59.11 | 60.78 | 60.72 | 865,700 |
06 Jan 2022 | 59.64 | 59.79 | 59.10 | 59.36 | 59.30 | 568,700 |
05 Jan 2022 | 59.71 | 59.90 | 58.64 | 58.78 | 58.72 | 669,500 |
04 Jan 2022 | 58.68 | 59.75 | 58.68 | 59.39 | 59.33 | 606,500 |
03 Jan 2022 | 58.10 | 58.56 | 57.98 | 58.10 | 58.04 | 410,100 |
31 Dec 2021 | 57.65 | 58.17 | 57.43 | 57.76 | 57.70 | 604,200 |
30 Dec 2021 | 58.26 | 58.39 | 57.71 | 57.78 | 57.72 | 407,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |