Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 56.86 | 57.31 | 56.01 | 57.28 | 57.28 | 4,931,175 |
01 Jul 2022 | 59.62 | 60.22 | 58.06 | 59.83 | 59.83 | 3,874,600 |
30 Jun 2022 | 60.86 | 61.44 | 59.98 | 61.00 | 61.00 | 3,837,700 |
29 Jun 2022 | 63.76 | 63.90 | 62.48 | 62.93 | 62.93 | 2,951,300 |
28 Jun 2022 | 63.96 | 64.59 | 63.07 | 63.26 | 63.26 | 3,102,500 |
27 Jun 2022 | 63.23 | 63.51 | 62.68 | 63.02 | 63.02 | 2,836,200 |
24 Jun 2022 | 61.14 | 62.73 | 60.72 | 62.72 | 62.72 | 3,210,200 |
23 Jun 2022 | 61.93 | 62.03 | 60.12 | 60.81 | 60.81 | 5,031,400 |
22 Jun 2022 | 62.56 | 63.48 | 62.42 | 62.71 | 62.71 | 4,513,000 |
21 Jun 2022 | 64.80 | 65.71 | 64.68 | 65.40 | 65.40 | 3,038,500 |
17 Jun 2022 | 66.08 | 66.30 | 63.88 | 64.54 | 64.54 | 4,770,900 |
16 Jun 2022 | 67.52 | 68.62 | 67.23 | 68.04 | 68.04 | 3,542,900 |
15 Jun 2022 | 68.67 | 70.00 | 67.85 | 69.52 | 69.52 | 3,158,100 |
14 Jun 2022 | 68.29 | 68.78 | 66.83 | 67.42 | 67.42 | 3,373,800 |
13 Jun 2022 | 68.88 | 69.83 | 68.10 | 68.81 | 68.81 | 3,670,900 |
10 Jun 2022 | 71.84 | 72.22 | 70.75 | 71.69 | 71.69 | 4,055,800 |
09 Jun 2022 | 75.97 | 75.99 | 74.36 | 74.41 | 74.41 | 2,646,400 |
08 Jun 2022 | 76.54 | 77.41 | 76.20 | 76.49 | 76.49 | 2,943,400 |
07 Jun 2022 | 76.40 | 78.50 | 76.40 | 78.40 | 78.40 | 3,553,600 |
06 Jun 2022 | 75.52 | 76.29 | 75.16 | 75.91 | 75.91 | 2,548,600 |
03 Jun 2022 | 75.05 | 75.51 | 74.46 | 74.86 | 74.86 | 1,482,600 |
02 Jun 2022 | 74.36 | 76.03 | 74.33 | 75.82 | 75.82 | 3,136,500 |
01 Jun 2022 | 73.94 | 74.13 | 72.50 | 73.23 | 73.23 | 2,178,400 |
31 May 2022 | 74.08 | 74.42 | 73.13 | 73.44 | 73.44 | 4,667,700 |
27 May 2022 | 73.00 | 73.27 | 72.64 | 73.19 | 73.19 | 2,165,800 |
26 May 2022 | 71.62 | 72.22 | 71.43 | 72.13 | 72.13 | 2,550,500 |
25 May 2022 | 71.30 | 72.15 | 71.03 | 71.89 | 71.89 | 2,934,100 |
24 May 2022 | 70.01 | 71.32 | 69.86 | 71.27 | 71.27 | 2,566,000 |
23 May 2022 | 70.96 | 71.23 | 70.05 | 70.73 | 70.73 | 3,009,600 |
20 May 2022 | 69.70 | 69.85 | 67.93 | 69.54 | 69.54 | 3,178,400 |
19 May 2022 | 67.16 | 68.42 | 67.12 | 67.93 | 67.93 | 2,962,000 |
18 May 2022 | 67.97 | 68.06 | 66.44 | 66.67 | 66.67 | 2,547,200 |
17 May 2022 | 68.97 | 69.16 | 68.19 | 68.96 | 68.96 | 3,690,200 |
16 May 2022 | 66.61 | 67.01 | 65.84 | 66.57 | 66.57 | 3,174,900 |
13 May 2022 | 65.21 | 66.21 | 65.09 | 65.81 | 65.81 | 3,054,200 |
12 May 2022 | 63.71 | 64.76 | 63.17 | 64.42 | 64.42 | 4,946,500 |
11 May 2022 | 66.50 | 67.58 | 65.38 | 65.42 | 65.42 | 4,113,600 |
10 May 2022 | 65.65 | 65.83 | 64.10 | 65.10 | 65.10 | 3,655,300 |
09 May 2022 | 65.74 | 65.96 | 64.61 | 64.97 | 64.97 | 4,919,400 |
06 May 2022 | 68.07 | 68.60 | 67.02 | 68.07 | 68.07 | 3,785,000 |
05 May 2022 | 70.83 | 71.23 | 68.22 | 68.97 | 68.97 | 4,992,300 |
04 May 2022 | 69.98 | 72.01 | 69.11 | 71.81 | 71.81 | 3,929,300 |
03 May 2022 | 71.52 | 71.99 | 70.73 | 71.12 | 71.12 | 3,262,000 |
02 May 2022 | 70.84 | 71.45 | 69.78 | 70.95 | 70.95 | 3,688,200 |
29 Apr 2022 | 72.52 | 73.20 | 71.06 | 71.12 | 71.12 | 2,905,300 |
28 Apr 2022 | 71.42 | 71.76 | 70.53 | 71.51 | 71.51 | 3,416,000 |
27 Apr 2022 | 71.90 | 72.76 | 70.76 | 71.90 | 71.90 | 4,250,000 |
26 Apr 2022 | 69.69 | 70.47 | 68.66 | 68.74 | 68.74 | 4,639,700 |
25 Apr 2022 | 70.37 | 71.07 | 68.71 | 70.84 | 70.84 | 5,313,100 |
22 Apr 2022 | 74.53 | 74.87 | 72.57 | 72.67 | 72.67 | 3,842,600 |
21 Apr 2022 | 76.57 | 76.92 | 74.38 | 74.81 | 74.81 | 4,776,200 |
20 Apr 2022 | 78.04 | 78.62 | 76.02 | 78.58 | 78.58 | 6,459,800 |
19 Apr 2022 | 81.16 | 81.60 | 80.31 | 80.70 | 80.70 | 2,704,800 |
18 Apr 2022 | 82.45 | 83.21 | 81.94 | 82.40 | 82.40 | 2,575,800 |
14 Apr 2022 | 82.00 | 82.40 | 81.62 | 81.87 | 81.87 | 2,644,500 |
13 Apr 2022 | 80.77 | 82.00 | 80.75 | 81.94 | 81.94 | 2,691,200 |
12 Apr 2022 | 80.87 | 81.93 | 80.24 | 80.49 | 80.49 | 3,327,500 |
11 Apr 2022 | 80.59 | 80.65 | 79.47 | 79.74 | 79.74 | 2,655,900 |
08 Apr 2022 | 81.26 | 81.48 | 80.11 | 80.28 | 80.28 | 2,769,500 |
07 Apr 2022 | 80.58 | 81.29 | 79.62 | 80.85 | 80.85 | 2,936,400 |
06 Apr 2022 | 80.59 | 80.92 | 79.83 | 80.57 | 80.57 | 3,680,600 |
05 Apr 2022 | 81.01 | 81.37 | 80.07 | 80.49 | 80.49 | 2,861,200 |
04 Apr 2022 | 81.87 | 82.04 | 80.91 | 81.38 | 81.38 | 2,800,300 |
01 Apr 2022 | 81.49 | 82.88 | 81.40 | 82.68 | 82.68 | 3,345,700 |
31 Mar 2022 | 81.63 | 81.92 | 80.30 | 80.40 | 80.40 | 2,786,400 |
30 Mar 2022 | 79.55 | 81.09 | 79.45 | 80.50 | 80.50 | 3,057,400 |
29 Mar 2022 | 77.26 | 78.41 | 76.77 | 78.38 | 78.38 | 3,512,000 |
28 Mar 2022 | 78.53 | 78.61 | 77.54 | 78.53 | 78.53 | 2,574,400 |
25 Mar 2022 | 78.92 | 79.58 | 78.72 | 79.52 | 79.52 | 2,889,900 |
24 Mar 2022 | 78.70 | 78.91 | 77.98 | 78.30 | 78.30 | 3,003,800 |
23 Mar 2022 | 76.95 | 78.07 | 76.59 | 77.88 | 77.88 | 3,853,800 |
22 Mar 2022 | 78.74 | 78.83 | 76.31 | 76.47 | 76.47 | 3,668,300 |
21 Mar 2022 | 77.10 | 77.79 | 76.91 | 77.69 | 77.69 | 3,803,000 |
18 Mar 2022 | 74.79 | 75.72 | 74.55 | 75.43 | 75.43 | 4,637,000 |
17 Mar 2022 | 73.32 | 74.85 | 73.14 | 74.84 | 74.84 | 4,771,600 |
16 Mar 2022 | 70.59 | 72.80 | 70.59 | 72.72 | 72.72 | 6,816,400 |
15 Mar 2022 | 67.91 | 69.21 | 67.50 | 69.08 | 69.08 | 8,968,000 |
14 Mar 2022 | 71.04 | 71.31 | 68.95 | 69.37 | 69.37 | 8,954,200 |
11 Mar 2022 | 73.11 | 74.36 | 72.68 | 72.72 | 72.72 | 4,664,600 |
10 Mar 2022 | 72.97 | 74.89 | 72.18 | 74.85 | 74.85 | 6,792,500 |
10 Mar 2022 | 4.79 Dividend | |||||
09 Mar 2022 | 75.67 | 77.98 | 75.05 | 77.72 | 72.93 | 7,712,700 |
08 Mar 2022 | 78.28 | 79.20 | 77.22 | 77.53 | 72.75 | 7,564,200 |
07 Mar 2022 | 80.86 | 81.46 | 78.96 | 79.54 | 74.64 | 6,169,300 |
04 Mar 2022 | 81.14 | 82.00 | 80.79 | 81.88 | 76.83 | 10,406,600 |
03 Mar 2022 | 84.43 | 84.69 | 82.69 | 84.00 | 78.82 | 6,286,400 |
02 Mar 2022 | 82.72 | 83.78 | 82.32 | 83.54 | 78.39 | 6,540,800 |
01 Mar 2022 | 80.25 | 81.45 | 79.09 | 80.03 | 75.10 | 5,329,000 |
28 Feb 2022 | 77.16 | 79.14 | 77.10 | 78.58 | 73.74 | 4,751,600 |
25 Feb 2022 | 74.84 | 78.03 | 74.76 | 77.96 | 73.16 | 5,227,100 |
24 Feb 2022 | 74.37 | 75.55 | 73.61 | 75.42 | 70.77 | 6,316,300 |
23 Feb 2022 | 77.19 | 77.57 | 76.18 | 77.50 | 72.72 | 5,476,000 |
22 Feb 2022 | 78.22 | 79.09 | 77.34 | 77.77 | 72.98 | 6,540,400 |
18 Feb 2022 | 77.60 | 77.93 | 77.19 | 77.63 | 72.85 | 2,479,100 |
17 Feb 2022 | 77.26 | 77.59 | 76.24 | 76.68 | 71.95 | 4,246,700 |
16 Feb 2022 | 77.16 | 78.64 | 77.10 | 78.56 | 73.72 | 3,078,700 |
15 Feb 2022 | 77.12 | 77.48 | 76.13 | 77.13 | 72.38 | 3,947,100 |
14 Feb 2022 | 78.38 | 78.61 | 77.66 | 78.37 | 73.54 | 3,068,500 |
11 Feb 2022 | 78.02 | 79.28 | 77.58 | 77.79 | 73.00 | 4,193,800 |
10 Feb 2022 | 78.61 | 80.44 | 78.59 | 78.96 | 74.09 | 4,340,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |