Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 47.19 | 47.50 | 46.55 | 46.97 | 46.97 | 3,094,000 |
13 May 2022 | 47.52 | 48.15 | 47.09 | 47.59 | 47.59 | 2,857,300 |
12 May 2022 | 45.39 | 47.68 | 45.13 | 47.25 | 47.25 | 3,853,000 |
11 May 2022 | 46.71 | 47.11 | 45.33 | 45.38 | 45.38 | 3,157,900 |
10 May 2022 | 48.09 | 48.29 | 46.13 | 46.45 | 46.45 | 3,406,400 |
09 May 2022 | 46.99 | 47.98 | 46.43 | 47.51 | 47.51 | 4,130,900 |
06 May 2022 | 48.02 | 48.43 | 47.09 | 47.61 | 47.61 | 3,646,300 |
05 May 2022 | 51.26 | 51.56 | 48.70 | 49.09 | 49.09 | 3,514,500 |
04 May 2022 | 51.72 | 52.10 | 50.30 | 52.05 | 52.05 | 5,119,200 |
03 May 2022 | 52.26 | 52.33 | 51.04 | 51.95 | 51.95 | 3,655,800 |
02 May 2022 | 52.29 | 52.62 | 50.95 | 52.19 | 52.19 | 3,246,700 |
29 Apr 2022 | 52.86 | 53.90 | 51.89 | 52.00 | 52.00 | 6,877,100 |
28 Apr 2022 | 53.29 | 53.57 | 52.17 | 53.23 | 53.23 | 2,375,700 |
27 Apr 2022 | 52.21 | 53.12 | 52.00 | 52.48 | 52.48 | 2,310,000 |
26 Apr 2022 | 53.78 | 54.29 | 52.41 | 52.42 | 52.42 | 3,159,600 |
25 Apr 2022 | 54.25 | 54.46 | 52.92 | 54.31 | 54.31 | 3,538,600 |
22 Apr 2022 | 55.98 | 56.28 | 54.50 | 54.58 | 54.58 | 2,991,600 |
21 Apr 2022 | 58.77 | 58.88 | 56.16 | 56.49 | 56.49 | 1,981,100 |
20 Apr 2022 | 57.75 | 58.68 | 57.52 | 57.68 | 57.68 | 1,732,600 |
19 Apr 2022 | 55.91 | 57.47 | 55.91 | 57.37 | 57.37 | 2,545,300 |
18 Apr 2022 | 55.75 | 56.29 | 55.20 | 55.70 | 55.70 | 2,144,700 |
14 Apr 2022 | 56.24 | 56.64 | 55.73 | 56.20 | 56.20 | 1,767,200 |
13 Apr 2022 | 55.19 | 56.13 | 55.03 | 55.94 | 55.94 | 1,976,700 |
12 Apr 2022 | 55.69 | 56.71 | 55.01 | 55.41 | 55.41 | 1,955,900 |
11 Apr 2022 | 56.14 | 56.85 | 55.06 | 55.30 | 55.30 | 2,645,800 |
08 Apr 2022 | 56.09 | 57.15 | 55.68 | 56.63 | 56.63 | 3,421,200 |
07 Apr 2022 | 55.57 | 56.34 | 54.75 | 56.11 | 56.11 | 2,790,800 |
06 Apr 2022 | 55.11 | 56.11 | 54.30 | 55.75 | 55.75 | 2,652,900 |
05 Apr 2022 | 56.08 | 56.68 | 54.82 | 55.74 | 55.74 | 3,095,500 |
04 Apr 2022 | 56.58 | 57.37 | 56.03 | 56.93 | 56.93 | 2,135,700 |
01 Apr 2022 | 57.18 | 57.40 | 55.65 | 56.54 | 56.54 | 2,480,300 |
31 Mar 2022 | 57.94 | 58.31 | 56.85 | 56.86 | 56.86 | 2,806,400 |
30 Mar 2022 | 59.50 | 59.84 | 58.09 | 58.41 | 58.41 | 2,221,400 |
29 Mar 2022 | 58.92 | 60.09 | 58.69 | 59.62 | 59.62 | 2,395,500 |
28 Mar 2022 | 57.24 | 57.57 | 56.83 | 57.44 | 57.44 | 2,051,300 |
25 Mar 2022 | 56.49 | 57.61 | 56.48 | 57.37 | 57.37 | 2,429,400 |
24 Mar 2022 | 56.23 | 56.56 | 55.80 | 56.24 | 56.24 | 1,671,600 |
23 Mar 2022 | 56.35 | 56.74 | 55.56 | 55.64 | 55.64 | 3,012,200 |
22 Mar 2022 | 57.19 | 57.78 | 56.40 | 56.71 | 56.71 | 3,852,600 |
21 Mar 2022 | 57.50 | 57.62 | 56.19 | 56.46 | 56.46 | 4,193,400 |
18 Mar 2022 | 56.90 | 57.64 | 56.09 | 57.49 | 57.49 | 6,411,100 |
17 Mar 2022 | 55.97 | 57.47 | 55.88 | 57.23 | 57.23 | 3,951,100 |
16 Mar 2022 | 55.98 | 57.81 | 55.38 | 56.65 | 56.65 | 4,384,200 |
15 Mar 2022 | 54.27 | 55.22 | 54.07 | 55.03 | 55.03 | 3,458,300 |
14 Mar 2022 | 53.99 | 55.08 | 53.57 | 53.91 | 53.91 | 4,380,500 |
11 Mar 2022 | 54.10 | 54.75 | 53.18 | 53.50 | 53.50 | 4,160,500 |
10 Mar 2022 | 52.56 | 53.54 | 52.36 | 53.42 | 53.42 | 2,721,100 |
09 Mar 2022 | 53.11 | 54.06 | 52.81 | 53.49 | 53.49 | 4,174,500 |
09 Mar 2022 | 0.5 Dividend | |||||
08 Mar 2022 | 52.08 | 54.10 | 51.02 | 51.95 | 51.45 | 5,024,200 |
07 Mar 2022 | 55.63 | 55.92 | 51.76 | 51.78 | 51.28 | 5,211,100 |
04 Mar 2022 | 55.71 | 55.93 | 53.50 | 54.93 | 54.40 | 4,016,300 |
03 Mar 2022 | 57.20 | 57.42 | 55.73 | 56.19 | 55.65 | 2,777,800 |
02 Mar 2022 | 55.72 | 57.45 | 55.48 | 57.18 | 56.63 | 2,842,400 |
01 Mar 2022 | 57.78 | 57.93 | 55.31 | 55.51 | 54.98 | 3,999,500 |
28 Feb 2022 | 57.80 | 58.65 | 57.27 | 58.02 | 57.46 | 3,822,900 |
25 Feb 2022 | 57.97 | 59.09 | 57.61 | 58.64 | 58.08 | 2,830,100 |
24 Feb 2022 | 55.76 | 57.68 | 55.71 | 57.64 | 57.09 | 3,446,900 |
23 Feb 2022 | 58.46 | 58.63 | 57.02 | 57.12 | 56.57 | 2,521,100 |
22 Feb 2022 | 58.74 | 59.38 | 57.93 | 58.16 | 57.60 | 2,831,800 |
18 Feb 2022 | 59.28 | 59.87 | 58.76 | 59.17 | 58.60 | 2,913,400 |
17 Feb 2022 | 60.63 | 61.13 | 59.13 | 59.15 | 58.58 | 2,430,300 |
16 Feb 2022 | 61.38 | 61.80 | 60.71 | 60.95 | 60.36 | 2,606,200 |
15 Feb 2022 | 60.94 | 62.05 | 60.75 | 61.57 | 60.98 | 3,320,000 |
14 Feb 2022 | 60.66 | 61.22 | 59.82 | 59.89 | 59.31 | 3,601,700 |
11 Feb 2022 | 62.36 | 62.67 | 60.53 | 60.74 | 60.16 | 3,481,800 |
10 Feb 2022 | 63.50 | 64.32 | 62.40 | 62.58 | 61.98 | 3,998,400 |
09 Feb 2022 | 63.57 | 64.74 | 63.51 | 64.37 | 63.75 | 3,098,800 |
08 Feb 2022 | 62.69 | 63.30 | 62.31 | 62.99 | 62.38 | 2,864,800 |
07 Feb 2022 | 64.39 | 64.68 | 62.50 | 62.81 | 62.21 | 3,107,300 |
04 Feb 2022 | 63.35 | 63.66 | 62.55 | 63.12 | 62.51 | 3,340,300 |
03 Feb 2022 | 64.30 | 65.19 | 63.58 | 63.66 | 63.05 | 3,118,100 |
02 Feb 2022 | 66.54 | 66.96 | 64.15 | 65.34 | 64.71 | 4,370,300 |
01 Feb 2022 | 65.41 | 66.24 | 64.85 | 65.97 | 65.34 | 4,125,100 |
31 Jan 2022 | 62.01 | 65.36 | 61.98 | 65.21 | 64.58 | 5,066,200 |
28 Jan 2022 | 65.18 | 65.50 | 61.49 | 62.96 | 62.35 | 8,682,100 |
27 Jan 2022 | 68.48 | 69.48 | 66.72 | 67.35 | 66.70 | 4,738,600 |
26 Jan 2022 | 67.62 | 68.52 | 65.74 | 66.50 | 65.86 | 3,690,200 |
25 Jan 2022 | 66.47 | 67.19 | 65.44 | 66.51 | 65.87 | 6,260,800 |
24 Jan 2022 | 66.58 | 68.75 | 65.78 | 68.00 | 67.35 | 6,291,500 |
21 Jan 2022 | 66.50 | 68.98 | 65.50 | 68.00 | 67.35 | 5,209,200 |
20 Jan 2022 | 69.50 | 70.08 | 66.52 | 66.63 | 65.99 | 6,370,000 |
19 Jan 2022 | 71.53 | 72.31 | 70.31 | 70.41 | 69.73 | 2,438,200 |
18 Jan 2022 | 71.36 | 72.21 | 70.52 | 71.11 | 70.43 | 2,494,000 |
14 Jan 2022 | 71.25 | 72.29 | 69.77 | 72.25 | 71.55 | 1,825,900 |
13 Jan 2022 | 72.26 | 72.92 | 71.82 | 72.24 | 71.54 | 1,525,500 |
12 Jan 2022 | 72.38 | 72.81 | 71.00 | 71.81 | 71.12 | 1,536,100 |
11 Jan 2022 | 71.29 | 72.10 | 70.35 | 71.85 | 71.16 | 2,045,800 |
10 Jan 2022 | 71.71 | 71.80 | 69.61 | 71.04 | 70.36 | 2,729,200 |
07 Jan 2022 | 71.34 | 73.00 | 71.20 | 72.49 | 71.79 | 2,962,800 |
06 Jan 2022 | 72.97 | 73.41 | 70.75 | 71.86 | 71.17 | 2,800,100 |
05 Jan 2022 | 76.11 | 76.61 | 74.08 | 74.19 | 73.48 | 1,856,500 |
04 Jan 2022 | 74.14 | 76.42 | 73.94 | 75.76 | 75.03 | 1,642,700 |
03 Jan 2022 | 73.72 | 73.93 | 72.98 | 73.71 | 73.00 | 1,910,900 |
31 Dec 2021 | 73.06 | 73.50 | 72.60 | 73.22 | 72.52 | 1,115,800 |
30 Dec 2021 | 72.41 | 73.66 | 72.41 | 73.19 | 72.49 | 1,107,400 |
29 Dec 2021 | 71.89 | 72.94 | 71.64 | 72.39 | 71.69 | 1,457,700 |
28 Dec 2021 | 71.05 | 72.17 | 70.98 | 71.70 | 71.01 | 1,178,000 |
27 Dec 2021 | 69.64 | 71.12 | 69.55 | 71.08 | 70.40 | 1,588,700 |
23 Dec 2021 | 69.42 | 69.80 | 68.48 | 69.45 | 68.78 | 1,944,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |