Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 64.90 | 65.40 | 64.80 | 64.90 | 64.90 | 24,015 |
18 Aug 2022 | 66.20 | 66.70 | 66.20 | 66.50 | 66.50 | 4,723 |
17 Aug 2022 | 66.00 | 66.40 | 65.90 | 66.20 | 66.20 | 8,058 |
16 Aug 2022 | 66.00 | 66.90 | 65.80 | 66.10 | 66.10 | 20,837 |
15 Aug 2022 | 66.30 | 66.80 | 66.30 | 66.60 | 66.60 | 7,226 |
12 Aug 2022 | 66.10 | 66.50 | 66.10 | 66.30 | 66.30 | 9,968 |
11 Aug 2022 | 65.50 | 66.10 | 65.30 | 65.90 | 65.90 | 12,059 |
10 Aug 2022 | 64.70 | 65.90 | 64.50 | 65.90 | 65.90 | 8,433 |
09 Aug 2022 | 65.10 | 65.20 | 64.90 | 65.10 | 65.10 | 8,450 |
08 Aug 2022 | 64.90 | 65.50 | 64.90 | 65.40 | 65.40 | 9,043 |
05 Aug 2022 | 68.00 | 68.10 | 66.40 | 66.70 | 66.70 | 36,396 |
04 Aug 2022 | 66.60 | 67.20 | 66.20 | 67.10 | 67.10 | 26,033 |
03 Aug 2022 | 67.90 | 68.40 | 67.20 | 68.40 | 68.40 | 42,007 |
02 Aug 2022 | 68.80 | 68.90 | 67.70 | 68.40 | 68.40 | 64,820 |
01 Aug 2022 | 67.20 | 67.30 | 66.80 | 67.10 | 67.10 | 20,823 |
29 Jul 2022 | 66.70 | 66.70 | 66.10 | 66.60 | 66.60 | 15,842 |
28 Jul 2022 | 66.30 | 66.80 | 66.00 | 66.80 | 66.80 | 22,545 |
27 Jul 2022 | 64.60 | 65.90 | 64.60 | 65.90 | 65.90 | 11,635 |
26 Jul 2022 | 64.20 | 64.30 | 63.70 | 64.00 | 64.00 | 19,361 |
25 Jul 2022 | 63.50 | 64.60 | 63.50 | 64.10 | 64.10 | 22,248 |
22 Jul 2022 | 64.10 | 64.50 | 63.50 | 63.90 | 63.90 | 17,926 |
21 Jul 2022 | 63.70 | 63.90 | 63.30 | 63.50 | 63.50 | 18,798 |
20 Jul 2022 | 63.20 | 63.50 | 62.90 | 63.40 | 63.40 | 17,670 |
19 Jul 2022 | 61.60 | 62.60 | 61.50 | 62.30 | 62.30 | 13,161 |
18 Jul 2022 | 60.80 | 61.30 | 60.70 | 60.90 | 60.90 | 8,307 |
15 Jul 2022 | 59.10 | 60.30 | 59.00 | 60.10 | 60.10 | 17,423 |
14 Jul 2022 | 59.80 | 59.80 | 59.10 | 59.50 | 59.50 | 8,701 |
13 Jul 2022 | 61.00 | 61.10 | 59.90 | 60.80 | 60.80 | 16,646 |
12 Jul 2022 | 61.00 | 61.20 | 60.30 | 60.90 | 60.90 | 8,261 |
11 Jul 2022 | 61.00 | 61.30 | 60.90 | 61.00 | 61.00 | 4,272 |
08 Jul 2022 | 61.00 | 61.70 | 60.90 | 61.60 | 61.60 | 6,924 |
07 Jul 2022 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 11,317 |
06 Jul 2022 | 59.70 | 60.30 | 59.50 | 60.10 | 60.10 | 15,551 |
05 Jul 2022 | 60.00 | 60.10 | 58.70 | 58.90 | 58.90 | 8,126 |
04 Jul 2022 | 58.90 | 59.60 | 58.90 | 59.30 | 59.30 | 8,466 |
01 Jul 2022 | 58.40 | 58.90 | 58.30 | 58.70 | 58.70 | 13,827 |
30 Jun 2022 | 58.30 | 58.60 | 58.00 | 58.20 | 58.20 | 12,872 |
29 Jun 2022 | 58.10 | 58.10 | 57.80 | 57.90 | 57.90 | 9,048 |
28 Jun 2022 | 58.00 | 58.60 | 58.00 | 58.00 | 58.00 | 21,442 |
27 Jun 2022 | 58.30 | 58.90 | 57.80 | 57.90 | 57.90 | 22,961 |
24 Jun 2022 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 30,872 |
23 Jun 2022 | 57.30 | 57.50 | 56.40 | 57.20 | 57.20 | 22,461 |
22 Jun 2022 | 57.00 | 57.30 | 56.70 | 57.30 | 57.30 | 15,111 |
21 Jun 2022 | 56.90 | 57.80 | 56.80 | 57.50 | 57.50 | 17,093 |
20 Jun 2022 | 55.90 | 55.90 | 55.00 | 55.70 | 55.70 | 7,642 |
17 Jun 2022 | 56.60 | 56.60 | 55.90 | 55.90 | 55.90 | 53,479 |
16 Jun 2022 | 57.20 | 57.20 | 55.50 | 55.90 | 55.90 | 45,526 |
15 Jun 2022 | 57.80 | 57.80 | 57.30 | 57.40 | 57.40 | 12,237 |
14 Jun 2022 | 56.80 | 57.10 | 56.10 | 57.10 | 57.10 | 132,040 |
13 Jun 2022 | 56.90 | 57.20 | 55.40 | 55.90 | 55.90 | 54,334 |
10 Jun 2022 | 59.40 | 59.50 | 58.20 | 58.50 | 58.50 | 31,974 |
09 Jun 2022 | 59.60 | 60.00 | 59.00 | 59.40 | 59.40 | 7,019 |
08 Jun 2022 | 60.90 | 60.90 | 60.10 | 60.40 | 60.40 | 11,640 |
07 Jun 2022 | 59.60 | 59.90 | 59.40 | 59.80 | 59.80 | 12,738 |
06 Jun 2022 | 59.70 | 59.90 | 59.60 | 59.70 | 59.70 | 9,679 |
01 Jun 2022 | 60.30 | 60.60 | 59.60 | 60.30 | 60.30 | 18,606 |
31 May 2022 | 60.50 | 60.70 | 59.20 | 59.30 | 59.30 | 26,957 |
30 May 2022 | 60.70 | 61.30 | 60.50 | 60.80 | 60.80 | 11,462 |
27 May 2022 | 60.60 | 60.60 | 60.10 | 60.30 | 60.30 | 10,801 |
26 May 2022 | 58.70 | 60.90 | 58.38 | 60.40 | 60.40 | 52,690 |
25 May 2022 | 59.00 | 59.00 | 58.20 | 58.30 | 58.30 | 11,328 |
24 May 2022 | 59.50 | 59.50 | 58.30 | 58.40 | 58.40 | 22,605 |
24 May 2022 | 0.909 Dividend | |||||
23 May 2022 | 60.40 | 60.40 | 59.20 | 59.50 | 58.59 | 11,970 |
20 May 2022 | 58.90 | 59.60 | 58.80 | 58.90 | 58.00 | 9,286 |
19 May 2022 | 57.50 | 58.40 | 57.30 | 58.40 | 57.51 | 11,299 |
18 May 2022 | 59.40 | 59.90 | 58.00 | 58.10 | 57.21 | 16,636 |
17 May 2022 | 59.50 | 60.40 | 59.50 | 59.90 | 58.98 | 14,780 |
16 May 2022 | 58.70 | 59.00 | 58.30 | 58.40 | 57.51 | 40,808 |
13 May 2022 | 60.00 | 61.50 | 56.60 | 57.50 | 56.62 | 45,608 |
12 May 2022 | 59.10 | 59.80 | 58.70 | 59.80 | 58.89 | 18,108 |
11 May 2022 | 60.40 | 61.90 | 60.00 | 61.20 | 60.27 | 12,382 |
10 May 2022 | 61.60 | 61.80 | 60.30 | 60.50 | 59.58 | 13,042 |
09 May 2022 | 61.70 | 62.10 | 60.60 | 60.80 | 59.87 | 14,548 |
06 May 2022 | 61.70 | 62.90 | 61.40 | 62.30 | 61.35 | 26,750 |
05 May 2022 | 64.10 | 64.10 | 61.80 | 61.90 | 60.95 | 18,895 |
04 May 2022 | 63.60 | 63.70 | 62.30 | 62.40 | 61.45 | 11,751 |
03 May 2022 | 63.60 | 63.90 | 63.30 | 63.90 | 62.92 | 13,499 |
29 Apr 2022 | 65.90 | 65.90 | 64.50 | 64.50 | 63.51 | 16,116 |
28 Apr 2022 | 65.00 | 66.00 | 65.00 | 65.50 | 64.50 | 13,919 |
27 Apr 2022 | 64.10 | 64.80 | 64.00 | 64.40 | 63.42 | 27,435 |
26 Apr 2022 | 65.80 | 65.80 | 65.00 | 65.00 | 64.01 | 9,646 |
25 Apr 2022 | 64.10 | 64.50 | 63.90 | 64.20 | 63.22 | 34,572 |
22 Apr 2022 | 65.80 | 66.00 | 64.60 | 64.80 | 63.81 | 14,392 |
21 Apr 2022 | 67.20 | 68.50 | 67.10 | 67.20 | 66.17 | 40,564 |
20 Apr 2022 | 66.30 | 66.90 | 65.80 | 66.60 | 65.58 | 36,363 |
19 Apr 2022 | 67.50 | 67.70 | 65.60 | 66.10 | 65.09 | 37,508 |
14 Apr 2022 | 67.20 | 67.20 | 66.60 | 66.90 | 65.88 | 5,238 |
13 Apr 2022 | 67.10 | 67.50 | 66.60 | 67.00 | 65.98 | 14,114 |
12 Apr 2022 | 66.20 | 67.61 | 66.20 | 66.90 | 65.88 | 36,449 |
11 Apr 2022 | 67.70 | 67.90 | 66.70 | 66.90 | 65.88 | 22,336 |
08 Apr 2022 | 67.60 | 68.28 | 67.20 | 67.40 | 66.37 | 32,401 |
07 Apr 2022 | 68.30 | 68.30 | 66.80 | 66.80 | 65.78 | 126,885 |
06 Apr 2022 | 67.10 | 67.40 | 66.90 | 67.20 | 66.17 | 14,186 |
05 Apr 2022 | 67.40 | 68.00 | 66.70 | 66.90 | 65.88 | 34,601 |
04 Apr 2022 | 67.00 | 67.60 | 67.00 | 67.20 | 66.17 | 42,072 |
01 Apr 2022 | 65.70 | 66.50 | 65.70 | 66.00 | 64.99 | 45,584 |
31 Mar 2022 | 64.80 | 65.10 | 64.10 | 64.30 | 63.32 | 26,262 |
30 Mar 2022 | 65.20 | 65.20 | 64.20 | 64.60 | 63.61 | 26,338 |
29 Mar 2022 | 64.70 | 66.00 | 64.40 | 65.90 | 64.89 | 19,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |