Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 42.91 | 42.70 | 42.33 | 42.42 | 42.42 | 4,802,240 |
29 Jun 2022 | 42.91 | 43.65 | 42.78 | 43.01 | 43.01 | 140,907,259 |
28 Jun 2022 | 43.48 | 43.99 | 43.42 | 43.44 | 43.44 | 144,944,851 |
27 Jun 2022 | 43.38 | 43.90 | 42.97 | 43.31 | 43.31 | 174,288,024 |
24 Jun 2022 | 42.40 | 43.58 | 42.19 | 43.40 | 43.40 | 154,135,548 |
23 Jun 2022 | 43.50 | 43.69 | 42.31 | 42.31 | 42.31 | 171,396,421 |
22 Jun 2022 | 42.81 | 44.42 | 42.74 | 43.84 | 43.84 | 364,845,777 |
21 Jun 2022 | 43.72 | 44.13 | 43.37 | 43.44 | 43.44 | 135,749,198 |
20 Jun 2022 | 42.67 | 44.09 | 42.50 | 43.74 | 43.74 | 178,986,967 |
17 Jun 2022 | 42.60 | 43.30 | 41.96 | 42.26 | 42.26 | 462,801,860 |
16 Jun 2022 | 43.88 | 44.14 | 42.15 | 42.24 | 42.24 | 356,451,945 |
15 Jun 2022 | 43.94 | 44.80 | 43.94 | 44.06 | 44.06 | 200,365,636 |
14 Jun 2022 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 207,140,046 |
13 Jun 2022 | 42.99 | 43.38 | 42.53 | 42.83 | 42.83 | 267,597,316 |
10 Jun 2022 | 44.52 | 44.90 | 43.38 | 43.70 | 43.70 | 189,741,358 |
09 Jun 2022 | 45.63 | 46.20 | 44.79 | 44.79 | 44.79 | 179,885,942 |
08 Jun 2022 | 45.59 | 46.10 | 45.37 | 45.94 | 45.94 | 233,965,670 |
07 Jun 2022 | 45.40 | 45.81 | 45.26 | 45.59 | 45.59 | 151,939,551 |
06 Jun 2022 | 45.15 | 45.83 | 45.07 | 45.60 | 45.60 | 116,237,977 |
01 Jun 2022 | 45.50 | 46.01 | 44.89 | 45.13 | 45.13 | 167,384,483 |
31 May 2022 | 45.01 | 45.32 | 44.59 | 44.89 | 44.89 | 210,154,728 |
30 May 2022 | 45.63 | 45.65 | 44.83 | 45.14 | 45.14 | 222,809,031 |
27 May 2022 | 45.06 | 45.54 | 44.71 | 45.24 | 45.24 | 115,937,021 |
26 May 2022 | 44.15 | 45.38 | 44.08 | 45.33 | 45.33 | 141,324,775 |
25 May 2022 | 44.72 | 44.76 | 43.74 | 44.29 | 44.29 | 136,685,508 |
24 May 2022 | 44.31 | 44.57 | 43.72 | 44.01 | 44.01 | 209,869,467 |
23 May 2022 | 44.18 | 44.51 | 43.67 | 44.51 | 44.51 | 153,652,513 |
20 May 2022 | 43.94 | 44.25 | 43.30 | 43.60 | 43.60 | 143,042,487 |
19 May 2022 | 43.48 | 43.81 | 43.10 | 43.43 | 43.43 | 367,472,497 |
18 May 2022 | 44.33 | 44.46 | 43.74 | 43.80 | 43.80 | 274,192,408 |
17 May 2022 | 43.76 | 44.35 | 43.63 | 43.80 | 43.80 | 164,574,627 |
16 May 2022 | 43.87 | 43.87 | 43.03 | 43.67 | 43.67 | 183,524,453 |
13 May 2022 | 43.39 | 44.10 | 43.33 | 43.88 | 43.88 | 198,089,223 |
12 May 2022 | 42.00 | 43.30 | 42.00 | 42.96 | 42.96 | 225,911,923 |
11 May 2022 | 42.63 | 43.37 | 42.20 | 43.12 | 43.12 | 283,221,789 |
10 May 2022 | 42.85 | 43.48 | 42.44 | 42.59 | 42.59 | 285,482,325 |
09 May 2022 | 43.00 | 43.58 | 42.35 | 42.35 | 42.35 | 217,928,445 |
06 May 2022 | 43.92 | 44.26 | 43.00 | 43.37 | 43.37 | 249,267,152 |
05 May 2022 | 46.60 | 46.72 | 43.90 | 44.03 | 44.03 | 278,830,409 |
04 May 2022 | 46.40 | 46.49 | 45.65 | 45.65 | 45.65 | 153,014,211 |
03 May 2022 | 46.10 | 46.61 | 45.45 | 46.18 | 46.18 | 263,640,585 |
29 Apr 2022 | 47.10 | 47.10 | 45.37 | 45.88 | 45.88 | 236,270,368 |
28 Apr 2022 | 47.33 | 47.44 | 45.79 | 46.31 | 46.31 | 180,513,125 |
27 Apr 2022 | 46.48 | 47.23 | 45.24 | 45.77 | 45.77 | 157,498,181 |
26 Apr 2022 | 46.47 | 47.03 | 45.88 | 45.88 | 45.88 | 228,502,090 |
25 Apr 2022 | 45.03 | 46.28 | 45.03 | 45.40 | 45.40 | 208,369,479 |
22 Apr 2022 | 46.34 | 47.06 | 45.76 | 46.11 | 46.11 | 280,705,858 |
21 Apr 2022 | 46.45 | 47.15 | 46.14 | 46.92 | 46.92 | 384,394,005 |
20 Apr 2022 | 45.60 | 46.78 | 45.38 | 46.33 | 46.33 | 394,130,211 |
19 Apr 2022 | 45.35 | 45.58 | 44.61 | 45.37 | 45.37 | 238,670,995 |
14 Apr 2022 | 44.21 | 45.28 | 43.97 | 44.98 | 44.98 | 271,041,803 |
13 Apr 2022 | 44.00 | 44.57 | 43.87 | 44.14 | 44.14 | 173,041,476 |
12 Apr 2022 | 44.78 | 45.15 | 44.12 | 44.12 | 44.12 | 182,370,333 |
11 Apr 2022 | 44.96 | 45.49 | 44.69 | 45.08 | 45.08 | 222,249,258 |
08 Apr 2022 | 44.82 | 45.20 | 44.54 | 44.58 | 44.58 | 218,503,989 |
07 Apr 2022 | 44.04 | 45.29 | 43.94 | 44.33 | 44.33 | 287,353,573 |
07 Apr 2022 | 1.33 Dividend | |||||
06 Apr 2022 | 46.00 | 46.61 | 42.13 | 45.19 | 43.85 | 314,994,133 |
05 Apr 2022 | 46.25 | 47.07 | 45.51 | 46.31 | 44.94 | 315,833,767 |
04 Apr 2022 | 47.47 | 47.71 | 46.17 | 46.89 | 45.51 | 297,778,711 |
01 Apr 2022 | 47.00 | 48.26 | 46.85 | 47.39 | 46.00 | 224,342,983 |
31 Mar 2022 | 48.18 | 48.94 | 46.87 | 47.06 | 45.67 | 243,453,766 |
30 Mar 2022 | 48.74 | 49.08 | 47.91 | 48.12 | 46.70 | 222,324,698 |
29 Mar 2022 | 49.28 | 50.23 | 47.96 | 50.00 | 48.53 | 339,933,264 |
28 Mar 2022 | 48.90 | 49.54 | 48.64 | 48.78 | 47.34 | 151,203,320 |
25 Mar 2022 | 49.40 | 49.50 | 48.55 | 48.75 | 47.32 | 236,818,957 |
24 Mar 2022 | 49.45 | 49.97 | 49.00 | 49.49 | 48.04 | 190,132,342 |
23 Mar 2022 | 50.50 | 50.69 | 49.51 | 49.51 | 48.05 | 247,762,719 |
22 Mar 2022 | 49.00 | 50.45 | 48.76 | 50.24 | 48.76 | 242,793,033 |
21 Mar 2022 | 49.00 | 49.53 | 48.40 | 48.63 | 47.20 | 202,484,121 |
18 Mar 2022 | 48.12 | 49.14 | 47.92 | 49.14 | 47.69 | 393,533,448 |
17 Mar 2022 | 48.90 | 49.22 | 47.28 | 48.00 | 46.59 | 294,112,234 |
16 Mar 2022 | 48.60 | 49.03 | 47.98 | 48.60 | 47.17 | 277,001,718 |
15 Mar 2022 | 47.00 | 48.01 | 46.85 | 47.40 | 46.00 | 160,710,514 |
14 Mar 2022 | 46.60 | 48.04 | 46.14 | 47.74 | 46.33 | 297,152,997 |
11 Mar 2022 | 45.00 | 46.67 | 44.55 | 45.47 | 44.13 | 212,963,198 |
10 Mar 2022 | 45.87 | 45.96 | 44.15 | 44.59 | 43.28 | 259,040,367 |
09 Mar 2022 | 44.80 | 45.69 | 43.26 | 45.38 | 44.04 | 331,892,436 |
08 Mar 2022 | 40.40 | 43.60 | 40.13 | 41.96 | 40.72 | 384,654,494 |
07 Mar 2022 | 40.83 | 45.10 | 38.10 | 41.25 | 40.04 | 652,244,747 |
04 Mar 2022 | 44.70 | 45.07 | 42.63 | 43.03 | 41.76 | 490,561,743 |
03 Mar 2022 | 46.13 | 46.92 | 45.00 | 45.15 | 43.83 | 282,139,905 |
02 Mar 2022 | 45.37 | 46.58 | 45.20 | 46.08 | 44.72 | 402,627,643 |
01 Mar 2022 | 48.53 | 49.46 | 45.78 | 45.78 | 44.43 | 438,016,914 |
28 Feb 2022 | 47.58 | 49.02 | 47.03 | 48.44 | 47.01 | 396,856,621 |
25 Feb 2022 | 47.35 | 50.08 | 46.54 | 49.68 | 48.22 | 518,677,124 |
24 Feb 2022 | 48.00 | 49.53 | 46.00 | 46.54 | 45.17 | 706,276,732 |
23 Feb 2022 | 51.36 | 52.56 | 51.21 | 52.20 | 50.66 | 185,341,500 |
22 Feb 2022 | 49.36 | 51.70 | 48.62 | 51.31 | 49.80 | 175,512,574 |
21 Feb 2022 | 51.31 | 51.93 | 50.54 | 50.92 | 49.42 | 118,166,880 |
18 Feb 2022 | 51.01 | 52.17 | 50.66 | 51.22 | 49.71 | 182,220,365 |
17 Feb 2022 | 51.90 | 52.07 | 50.92 | 51.29 | 49.78 | 189,461,870 |
16 Feb 2022 | 52.65 | 52.84 | 51.58 | 51.93 | 50.40 | 213,579,368 |
15 Feb 2022 | 51.28 | 52.78 | 51.22 | 52.63 | 51.08 | 151,011,097 |
14 Feb 2022 | 52.52 | 52.95 | 51.21 | 51.71 | 50.19 | 224,580,586 |
11 Feb 2022 | 53.02 | 53.96 | 52.57 | 53.96 | 52.37 | 177,202,605 |
10 Feb 2022 | 52.98 | 53.40 | 52.51 | 53.40 | 51.83 | 184,243,619 |
09 Feb 2022 | 52.70 | 53.09 | 52.00 | 53.09 | 51.53 | 170,858,759 |
08 Feb 2022 | 52.98 | 53.26 | 52.32 | 52.50 | 50.95 | 165,211,945 |
07 Feb 2022 | 52.09 | 52.77 | 51.60 | 52.59 | 51.04 | 170,499,842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |