Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 64.87 | 65.43 | 63.80 | 64.05 | 64.05 | 81,457 |
27 Jun 2022 | 66.89 | 67.24 | 64.59 | 64.60 | 64.60 | 119,400 |
24 Jun 2022 | 64.49 | 66.59 | 63.75 | 66.06 | 66.06 | 249,000 |
23 Jun 2022 | 61.67 | 64.60 | 61.67 | 64.31 | 64.31 | 166,800 |
22 Jun 2022 | 62.16 | 62.55 | 61.19 | 61.66 | 61.66 | 118,200 |
21 Jun 2022 | 63.00 | 63.43 | 62.03 | 62.37 | 62.37 | 143,300 |
17 Jun 2022 | 62.95 | 63.77 | 62.09 | 62.41 | 62.41 | 164,600 |
16 Jun 2022 | 63.99 | 64.45 | 62.23 | 62.72 | 62.72 | 138,800 |
15 Jun 2022 | 64.84 | 65.91 | 64.53 | 65.08 | 65.08 | 114,800 |
14 Jun 2022 | 64.60 | 64.83 | 63.99 | 64.74 | 64.74 | 88,400 |
13 Jun 2022 | 65.15 | 65.60 | 64.39 | 64.70 | 64.70 | 106,800 |
10 Jun 2022 | 65.99 | 66.64 | 65.40 | 66.31 | 66.31 | 75,300 |
09 Jun 2022 | 66.00 | 67.25 | 65.65 | 66.38 | 66.38 | 63,400 |
08 Jun 2022 | 66.38 | 66.91 | 65.69 | 66.04 | 66.04 | 79,700 |
07 Jun 2022 | 65.73 | 66.95 | 65.26 | 66.73 | 66.73 | 84,200 |
06 Jun 2022 | 67.60 | 67.86 | 65.89 | 66.50 | 66.50 | 144,600 |
03 Jun 2022 | 69.25 | 69.25 | 67.64 | 67.77 | 67.77 | 98,700 |
02 Jun 2022 | 68.05 | 69.90 | 67.43 | 69.62 | 69.62 | 221,000 |
01 Jun 2022 | 68.23 | 68.73 | 67.56 | 67.67 | 67.67 | 135,400 |
31 May 2022 | 67.81 | 68.30 | 66.56 | 67.89 | 67.89 | 178,600 |
27 May 2022 | 67.45 | 68.14 | 66.89 | 67.17 | 67.17 | 117,400 |
26 May 2022 | 67.24 | 68.72 | 67.00 | 67.27 | 67.27 | 163,800 |
25 May 2022 | 63.64 | 67.56 | 63.09 | 66.26 | 66.26 | 344,500 |
24 May 2022 | 63.25 | 63.88 | 62.61 | 63.64 | 63.64 | 112,400 |
23 May 2022 | 63.83 | 64.96 | 63.26 | 63.70 | 63.70 | 104,800 |
20 May 2022 | 63.68 | 63.97 | 62.49 | 63.94 | 63.94 | 119,200 |
19 May 2022 | 62.94 | 63.67 | 62.00 | 62.98 | 62.98 | 146,900 |
18 May 2022 | 65.83 | 65.83 | 62.66 | 63.56 | 63.56 | 233,400 |
17 May 2022 | 66.02 | 67.12 | 66.02 | 66.54 | 66.54 | 137,100 |
16 May 2022 | 65.54 | 66.50 | 64.91 | 65.45 | 65.45 | 108,300 |
13 May 2022 | 65.58 | 66.03 | 64.95 | 65.55 | 65.55 | 101,900 |
13 May 2022 | 0.68 Dividend | |||||
12 May 2022 | 64.49 | 66.87 | 64.49 | 65.66 | 64.98 | 157,600 |
11 May 2022 | 65.14 | 65.85 | 64.51 | 64.60 | 63.93 | 151,700 |
10 May 2022 | 66.48 | 66.48 | 64.77 | 65.00 | 64.33 | 201,700 |
09 May 2022 | 65.40 | 66.70 | 65.04 | 65.95 | 65.27 | 147,100 |
06 May 2022 | 66.06 | 66.44 | 65.07 | 65.78 | 65.10 | 137,500 |
05 May 2022 | 69.32 | 69.38 | 64.04 | 66.71 | 66.02 | 378,600 |
04 May 2022 | 69.04 | 70.70 | 68.82 | 70.40 | 69.67 | 138,600 |
03 May 2022 | 69.17 | 69.87 | 68.71 | 69.31 | 68.59 | 120,900 |
02 May 2022 | 68.46 | 69.57 | 68.02 | 69.47 | 68.75 | 166,200 |
29 Apr 2022 | 69.25 | 69.94 | 67.96 | 68.15 | 67.44 | 108,400 |
28 Apr 2022 | 69.85 | 70.05 | 68.43 | 69.46 | 68.74 | 95,600 |
27 Apr 2022 | 69.86 | 70.00 | 68.49 | 69.08 | 68.36 | 137,800 |
26 Apr 2022 | 71.80 | 71.95 | 69.86 | 69.93 | 69.21 | 116,700 |
25 Apr 2022 | 71.03 | 72.33 | 70.04 | 72.30 | 71.55 | 100,000 |
22 Apr 2022 | 72.78 | 72.78 | 70.93 | 71.24 | 70.50 | 116,100 |
21 Apr 2022 | 73.58 | 73.80 | 71.93 | 72.32 | 71.57 | 90,600 |
20 Apr 2022 | 73.50 | 73.99 | 72.81 | 72.88 | 72.13 | 66,600 |
19 Apr 2022 | 71.96 | 73.46 | 71.68 | 73.00 | 72.24 | 79,600 |
18 Apr 2022 | 71.79 | 72.83 | 71.26 | 72.08 | 71.33 | 117,100 |
14 Apr 2022 | 72.15 | 72.83 | 71.61 | 71.73 | 70.99 | 98,700 |
13 Apr 2022 | 70.86 | 72.06 | 70.62 | 71.89 | 71.15 | 72,900 |
12 Apr 2022 | 71.58 | 72.84 | 71.00 | 71.05 | 70.31 | 113,400 |
11 Apr 2022 | 71.50 | 72.52 | 70.83 | 70.85 | 70.12 | 132,300 |
08 Apr 2022 | 70.95 | 72.38 | 70.79 | 71.55 | 70.81 | 131,500 |
07 Apr 2022 | 68.67 | 70.82 | 68.67 | 70.71 | 69.98 | 138,900 |
06 Apr 2022 | 68.51 | 69.00 | 67.66 | 68.44 | 67.73 | 126,100 |
05 Apr 2022 | 70.19 | 70.19 | 68.60 | 68.68 | 67.97 | 108,100 |
04 Apr 2022 | 70.51 | 70.81 | 69.77 | 70.00 | 69.28 | 113,800 |
01 Apr 2022 | 69.77 | 70.49 | 69.31 | 70.45 | 69.72 | 186,200 |
31 Mar 2022 | 70.24 | 70.50 | 69.23 | 69.62 | 68.90 | 148,900 |
30 Mar 2022 | 71.49 | 71.65 | 70.26 | 70.31 | 69.58 | 105,600 |
29 Mar 2022 | 71.20 | 71.74 | 70.03 | 71.64 | 70.90 | 160,400 |
28 Mar 2022 | 72.22 | 72.24 | 70.06 | 70.71 | 69.98 | 165,800 |
25 Mar 2022 | 71.22 | 72.81 | 71.22 | 72.28 | 71.53 | 116,300 |
24 Mar 2022 | 72.12 | 72.12 | 70.25 | 71.33 | 70.59 | 107,200 |
23 Mar 2022 | 72.84 | 73.08 | 71.33 | 71.64 | 70.90 | 119,600 |
22 Mar 2022 | 72.11 | 73.49 | 71.50 | 73.10 | 72.34 | 165,300 |
21 Mar 2022 | 74.00 | 74.44 | 71.33 | 71.88 | 71.14 | 184,900 |
18 Mar 2022 | 73.08 | 74.88 | 72.00 | 74.06 | 73.29 | 346,700 |
17 Mar 2022 | 72.43 | 73.41 | 71.96 | 73.28 | 72.52 | 130,900 |
16 Mar 2022 | 70.89 | 72.68 | 70.62 | 72.50 | 71.75 | 182,500 |
15 Mar 2022 | 71.96 | 72.18 | 69.43 | 70.57 | 69.84 | 238,900 |
14 Mar 2022 | 71.23 | 72.71 | 71.16 | 71.65 | 70.91 | 177,700 |
11 Mar 2022 | 70.74 | 71.39 | 70.01 | 70.64 | 69.91 | 178,500 |
10 Mar 2022 | 68.40 | 70.53 | 68.03 | 70.48 | 69.75 | 160,800 |
10 Mar 2022 | 0.86 Dividend | |||||
09 Mar 2022 | 68.74 | 69.94 | 68.74 | 69.72 | 68.15 | 213,900 |
08 Mar 2022 | 69.20 | 69.99 | 67.80 | 67.92 | 66.39 | 189,500 |
07 Mar 2022 | 69.70 | 71.54 | 68.78 | 69.20 | 67.64 | 207,300 |
04 Mar 2022 | 72.00 | 72.00 | 68.58 | 69.69 | 68.12 | 416,400 |
03 Mar 2022 | 74.49 | 74.80 | 73.44 | 74.37 | 72.69 | 148,500 |
02 Mar 2022 | 72.92 | 74.63 | 72.07 | 74.30 | 72.62 | 277,000 |
01 Mar 2022 | 72.75 | 72.95 | 71.45 | 72.87 | 71.23 | 175,700 |
28 Feb 2022 | 69.79 | 72.60 | 69.69 | 72.41 | 70.78 | 404,100 |
25 Feb 2022 | 67.00 | 69.88 | 66.76 | 69.81 | 68.23 | 197,200 |
24 Feb 2022 | 64.19 | 67.70 | 64.01 | 67.33 | 65.81 | 284,500 |
23 Feb 2022 | 64.71 | 66.68 | 64.71 | 65.13 | 63.66 | 232,700 |
22 Feb 2022 | 67.27 | 67.59 | 64.29 | 64.34 | 62.89 | 213,500 |
18 Feb 2022 | 66.23 | 67.52 | 66.12 | 67.06 | 65.55 | 145,900 |
17 Feb 2022 | 67.00 | 67.25 | 66.09 | 66.40 | 64.90 | 98,800 |
16 Feb 2022 | 68.16 | 68.77 | 66.85 | 67.38 | 65.86 | 124,200 |
15 Feb 2022 | 69.28 | 69.88 | 68.01 | 68.35 | 66.81 | 101,800 |
14 Feb 2022 | 68.93 | 69.80 | 68.52 | 68.86 | 67.31 | 142,100 |
11 Feb 2022 | 67.47 | 68.90 | 67.47 | 68.79 | 67.24 | 155,800 |
10 Feb 2022 | 67.24 | 68.01 | 66.70 | 67.09 | 65.58 | 162,800 |
09 Feb 2022 | 67.30 | 67.74 | 67.00 | 67.56 | 66.04 | 94,100 |
08 Feb 2022 | 66.17 | 67.60 | 66.04 | 67.16 | 65.64 | 124,700 |
07 Feb 2022 | 65.75 | 66.47 | 65.01 | 66.00 | 64.51 | 131,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |