Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jul 2022 | 60.22 | 60.22 | 59.37 | 59.76 | 59.76 | 37,816 |
06 Jul 2022 | 59.11 | 60.45 | 59.00 | 60.25 | 60.25 | 393,958 |
05 Jul 2022 | 57.05 | 59.02 | 57.05 | 58.72 | 58.72 | 721,379 |
04 Jul 2022 | 57.33 | 57.50 | 56.05 | 56.29 | 56.29 | 36,502 |
01 Jul 2022 | 56.46 | 57.57 | 56.41 | 57.12 | 57.12 | 208,966 |
30 Jun 2022 | 56.13 | 56.52 | 55.19 | 55.82 | 55.82 | 139,251 |
29 Jun 2022 | 55.89 | 57.17 | 55.50 | 56.14 | 56.14 | 305,118 |
28 Jun 2022 | 57.60 | 57.84 | 56.23 | 56.24 | 56.24 | 263,072 |
27 Jun 2022 | 58.26 | 58.77 | 57.43 | 57.56 | 57.56 | 225,044 |
24 Jun 2022 | 56.90 | 58.59 | 56.81 | 58.25 | 58.25 | 537,793 |
23 Jun 2022 | 54.55 | 56.48 | 54.55 | 56.23 | 56.23 | 693,473 |
22 Jun 2022 | 53.73 | 55.05 | 53.45 | 54.40 | 54.40 | 136,495 |
21 Jun 2022 | 53.84 | 55.00 | 53.58 | 54.30 | 54.30 | 193,035 |
20 Jun 2022 | 52.98 | 53.89 | 52.33 | 52.70 | 52.70 | 36,440 |
17 Jun 2022 | 52.50 | 53.50 | 52.11 | 52.98 | 52.98 | 158,594 |
15 Jun 2022 | 52.51 | 53.51 | 52.51 | 52.68 | 52.68 | 309,823 |
14 Jun 2022 | 52.00 | 53.79 | 51.55 | 52.50 | 52.50 | 357,389 |
13 Jun 2022 | 52.10 | 52.96 | 51.33 | 51.49 | 51.49 | 324,379 |
10 Jun 2022 | 53.57 | 54.07 | 52.55 | 52.55 | 52.55 | 355,474 |
09 Jun 2022 | 54.55 | 55.58 | 54.34 | 54.34 | 54.34 | 179,088 |
08 Jun 2022 | 55.38 | 55.40 | 54.74 | 54.94 | 54.94 | 370,950 |
07 Jun 2022 | 54.11 | 55.65 | 53.88 | 55.25 | 55.25 | 367,447 |
06 Jun 2022 | 54.01 | 54.73 | 53.41 | 54.14 | 54.14 | 666,619 |
03 Jun 2022 | 54.43 | 54.44 | 53.52 | 53.53 | 53.53 | 214,981 |
02 Jun 2022 | 54.72 | 54.98 | 52.38 | 54.49 | 54.49 | 450,904 |
01 Jun 2022 | 53.96 | 54.98 | 53.93 | 54.46 | 54.46 | 393,109 |
31 May 2022 | 53.80 | 54.34 | 52.84 | 54.07 | 54.07 | 173,965 |
30 May 2022 | 53.97 | 53.99 | 53.21 | 53.59 | 53.59 | 36,579 |
27 May 2022 | 53.00 | 53.95 | 53.00 | 53.84 | 53.84 | 211,457 |
26 May 2022 | 52.89 | 53.10 | 52.51 | 52.77 | 52.77 | 218,121 |
25 May 2022 | 51.93 | 53.07 | 51.72 | 52.50 | 52.50 | 236,734 |
24 May 2022 | 51.75 | 52.35 | 50.72 | 51.92 | 51.92 | 265,025 |
23 May 2022 | 51.01 | 52.24 | 50.84 | 52.22 | 52.22 | 404,007 |
20 May 2022 | 52.78 | 52.78 | 50.02 | 51.01 | 51.01 | 668,243 |
19 May 2022 | 51.93 | 52.78 | 51.35 | 51.91 | 51.91 | 303,522 |
18 May 2022 | 54.11 | 54.72 | 52.72 | 52.96 | 52.96 | 112,578 |
17 May 2022 | 54.66 | 54.98 | 54.23 | 54.60 | 54.60 | 97,598 |
16 May 2022 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
13 May 2022 | 56.23 | 56.23 | 54.40 | 54.54 | 54.54 | 207,551 |
12 May 2022 | 55.58 | 55.68 | 53.46 | 54.38 | 54.38 | 343,215 |
11 May 2022 | 57.19 | 57.64 | 55.57 | 55.90 | 55.90 | 201,578 |
10 May 2022 | 57.80 | 58.54 | 57.03 | 57.38 | 57.38 | 329,036 |
09 May 2022 | 57.50 | 58.14 | 56.46 | 56.46 | 56.46 | 176,503 |
06 May 2022 | 58.03 | 58.70 | 57.42 | 57.80 | 57.80 | 243,623 |
05 May 2022 | 59.44 | 59.49 | 57.46 | 57.77 | 57.77 | 133,729 |
04 May 2022 | 58.22 | 59.44 | 57.66 | 59.44 | 59.44 | 172,010 |
03 May 2022 | 60.34 | 60.34 | 58.01 | 58.05 | 58.05 | 342,419 |
02 May 2022 | 57.61 | 60.36 | 57.61 | 60.36 | 60.36 | 459,529 |
29 Apr 2022 | 58.80 | 59.19 | 57.36 | 57.36 | 57.36 | 260,338 |
28 Apr 2022 | 59.51 | 60.17 | 58.81 | 59.58 | 59.58 | 363,688 |
27 Apr 2022 | 58.47 | 60.44 | 58.27 | 58.51 | 58.51 | 791,349 |
26 Apr 2022 | 57.12 | 57.46 | 55.33 | 55.33 | 55.33 | 302,288 |
25 Apr 2022 | 54.46 | 57.12 | 54.46 | 56.76 | 56.76 | 353,398 |
22 Apr 2022 | 55.19 | 55.56 | 54.77 | 54.77 | 54.77 | 223,015 |
20 Apr 2022 | 55.89 | 56.15 | 54.95 | 55.21 | 55.21 | 195,505 |
19 Apr 2022 | 54.49 | 55.70 | 54.08 | 55.43 | 55.43 | 167,394 |
18 Apr 2022 | 54.68 | 55.05 | 54.01 | 54.16 | 54.16 | 175,724 |
14 Apr 2022 | 56.44 | 56.94 | 54.68 | 54.68 | 54.68 | 139,768 |
13 Apr 2022 | 54.79 | 56.36 | 54.79 | 56.06 | 56.06 | 181,480 |
12 Apr 2022 | 55.75 | 56.23 | 54.71 | 54.77 | 54.77 | 300,603 |
11 Apr 2022 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | 479,094 |
08 Apr 2022 | 59.70 | 59.70 | 58.07 | 58.07 | 58.07 | 230,879 |
07 Apr 2022 | 58.59 | 59.97 | 58.40 | 59.48 | 59.48 | 275,891 |
06 Apr 2022 | 59.73 | 60.00 | 58.21 | 58.61 | 58.61 | 388,805 |
05 Apr 2022 | 60.45 | 60.89 | 60.05 | 60.05 | 60.05 | 190,038 |
04 Apr 2022 | 60.01 | 60.49 | 59.47 | 60.19 | 60.19 | 156,020 |
01 Apr 2022 | 60.50 | 60.81 | 59.53 | 59.64 | 59.64 | 258,428 |
31 Mar 2022 | 62.78 | 62.78 | 61.20 | 61.35 | 61.35 | 236,326 |
30 Mar 2022 | 61.98 | 62.90 | 61.61 | 62.31 | 62.31 | 95,045 |
29 Mar 2022 | 62.96 | 62.96 | 61.00 | 62.39 | 62.39 | 235,315 |
28 Mar 2022 | 60.25 | 62.07 | 60.25 | 61.49 | 61.49 | 264,893 |
25 Mar 2022 | 61.26 | 61.26 | 59.26 | 59.63 | 59.63 | 227,065 |
24 Mar 2022 | 60.36 | 61.26 | 59.41 | 61.26 | 61.26 | 433,927 |
23 Mar 2022 | 61.82 | 61.82 | 60.12 | 60.12 | 60.12 | 258,831 |
22 Mar 2022 | 61.09 | 62.88 | 61.08 | 62.61 | 62.61 | 211,435 |
21 Mar 2022 | 62.52 | 62.52 | 61.02 | 61.02 | 61.02 | 233,911 |
18 Mar 2022 | 61.56 | 62.87 | 61.56 | 62.52 | 62.52 | 378,938 |
17 Mar 2022 | 62.24 | 62.68 | 60.96 | 61.50 | 61.50 | 286,864 |
16 Mar 2022 | 61.95 | 62.47 | 60.70 | 62.14 | 62.14 | 434,725 |
15 Mar 2022 | 59.29 | 61.87 | 59.29 | 61.52 | 61.52 | 325,434 |
14 Mar 2022 | 58.97 | 60.22 | 58.85 | 59.03 | 59.03 | 372,765 |
11 Mar 2022 | 60.33 | 60.47 | 58.89 | 58.89 | 58.89 | 399,899 |
10 Mar 2022 | 59.49 | 60.16 | 59.08 | 59.59 | 59.59 | 370,977 |
09 Mar 2022 | 59.11 | 60.48 | 58.61 | 60.48 | 60.48 | 637,695 |
08 Mar 2022 | 59.10 | 59.73 | 57.31 | 58.08 | 58.08 | 424,154 |
07 Mar 2022 | 60.34 | 60.87 | 58.99 | 59.76 | 59.76 | 537,341 |
04 Mar 2022 | 61.51 | 62.74 | 60.74 | 60.74 | 60.74 | 472,733 |
03 Mar 2022 | 63.39 | 63.66 | 61.56 | 61.58 | 61.58 | 395,180 |
02 Mar 2022 | 63.70 | 64.70 | 63.59 | 63.59 | 63.59 | 522,128 |
25 Feb 2022 | 62.95 | 63.87 | 62.45 | 63.47 | 63.47 | 497,422 |
24 Feb 2022 | 57.01 | 63.01 | 57.00 | 63.01 | 63.01 | 682,364 |
23 Feb 2022 | 60.60 | 60.88 | 58.30 | 58.30 | 58.30 | 634,987 |
22 Feb 2022 | 60.58 | 61.30 | 60.04 | 60.23 | 60.23 | 854,192 |
21 Feb 2022 | 61.60 | 61.60 | 59.61 | 59.67 | 59.67 | 75,329 |
18 Feb 2022 | 62.90 | 62.90 | 61.23 | 61.60 | 61.60 | 564,483 |
17 Feb 2022 | 64.00 | 64.00 | 62.42 | 62.42 | 62.42 | 344,817 |
16 Feb 2022 | 64.30 | 64.71 | 63.10 | 64.05 | 64.05 | 113,305 |
16 Feb 2022 | 0.144096 Dividend | |||||
15 Feb 2022 | 65.30 | 65.50 | 60.98 | 64.23 | 64.09 | 213,726 |
14 Feb 2022 | 63.90 | 64.68 | 63.34 | 64.68 | 64.53 | 319,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |