Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 45.56 | 48.26 | 45.53 | 47.86 | 47.86 | 27,314,500 |
23 June 2022 | 46.87 | 46.91 | 45.59 | 46.35 | 46.35 | 24,137,200 |
22 June 2022 | 47.33 | 47.99 | 46.94 | 47.20 | 47.20 | 19,752,800 |
21 June 2022 | 47.96 | 48.34 | 47.52 | 47.96 | 47.96 | 20,289,700 |
17 June 2022 | 47.12 | 47.29 | 45.99 | 46.52 | 46.52 | 35,108,500 |
16 June 2022 | 46.80 | 47.19 | 45.96 | 46.89 | 46.89 | 24,744,900 |
15 June 2022 | 46.47 | 48.18 | 46.45 | 47.58 | 47.58 | 30,001,500 |
14 June 2022 | 46.19 | 46.73 | 45.55 | 45.96 | 45.96 | 25,223,600 |
13 June 2022 | 46.66 | 47.01 | 45.40 | 45.69 | 45.69 | 30,308,400 |
10 June 2022 | 48.72 | 49.15 | 47.37 | 47.71 | 47.71 | 28,910,800 |
09 June 2022 | 51.54 | 51.60 | 49.96 | 49.97 | 49.97 | 14,272,900 |
08 June 2022 | 51.70 | 52.11 | 51.06 | 51.41 | 51.41 | 13,207,700 |
07 June 2022 | 51.03 | 52.23 | 50.83 | 52.10 | 52.10 | 15,528,800 |
06 June 2022 | 51.80 | 52.57 | 51.37 | 51.40 | 51.40 | 18,473,200 |
03 June 2022 | 52.07 | 52.33 | 51.22 | 51.33 | 51.33 | 16,547,200 |
02 June 2022 | 52.40 | 52.50 | 51.60 | 52.43 | 52.43 | 17,473,600 |
01 June 2022 | 53.50 | 53.74 | 51.73 | 52.39 | 52.39 | 23,902,000 |
31 May 2022 | 53.03 | 53.86 | 52.44 | 53.41 | 53.41 | 25,805,400 |
27 May 2022 | 54.00 | 54.00 | 53.04 | 53.62 | 53.62 | 19,509,300 |
26 May 2022 | 53.46 | 54.25 | 53.17 | 54.09 | 54.09 | 19,140,700 |
25 May 2022 | 52.56 | 53.12 | 52.02 | 52.70 | 52.70 | 23,507,900 |
24 May 2022 | 52.47 | 53.01 | 51.49 | 52.68 | 52.68 | 24,344,800 |
23 May 2022 | 51.35 | 53.60 | 51.15 | 52.77 | 52.77 | 35,166,800 |
20 May 2022 | 50.26 | 50.73 | 48.51 | 49.75 | 49.75 | 29,025,500 |
19 May 2022 | 48.66 | 50.30 | 48.59 | 49.78 | 49.78 | 27,279,400 |
18 May 2022 | 50.73 | 51.06 | 49.01 | 49.32 | 49.32 | 32,181,600 |
17 May 2022 | 49.84 | 51.61 | 49.70 | 51.05 | 51.05 | 46,643,400 |
16 May 2022 | 47.59 | 48.07 | 47.00 | 47.46 | 47.46 | 16,919,100 |
13 May 2022 | 46.81 | 47.85 | 46.81 | 47.64 | 47.64 | 21,739,400 |
12 May 2022 | 47.26 | 47.40 | 45.40 | 46.56 | 46.56 | 36,301,500 |
11 May 2022 | 48.95 | 49.94 | 47.56 | 47.66 | 47.66 | 30,179,000 |
10 May 2022 | 50.54 | 50.69 | 47.66 | 48.75 | 48.75 | 31,054,700 |
09 May 2022 | 50.99 | 51.22 | 49.59 | 49.89 | 49.89 | 28,888,400 |
06 May 2022 | 51.24 | 52.00 | 50.58 | 51.62 | 51.62 | 25,912,900 |
05 May 2022 | 51.44 | 52.13 | 50.69 | 51.31 | 51.31 | 25,756,000 |
04 May 2022 | 50.17 | 52.40 | 50.04 | 52.23 | 52.23 | 26,643,600 |
03 May 2022 | 49.33 | 50.81 | 49.08 | 50.10 | 50.10 | 25,374,500 |
02 May 2022 | 48.46 | 48.86 | 47.78 | 48.71 | 48.71 | 25,904,000 |
29 Apr 2022 | 49.66 | 49.91 | 48.05 | 48.21 | 48.21 | 21,844,900 |
29 Apr 2022 | 0.51 Dividend | |||||
28 Apr 2022 | 49.91 | 50.03 | 49.01 | 50.02 | 49.51 | 20,112,100 |
27 Apr 2022 | 49.76 | 50.62 | 49.54 | 49.60 | 49.09 | 24,707,500 |
26 Apr 2022 | 50.53 | 51.60 | 50.22 | 50.23 | 49.72 | 18,335,800 |
25 Apr 2022 | 50.78 | 51.24 | 49.68 | 51.13 | 50.61 | 22,079,300 |
22 Apr 2022 | 52.44 | 52.60 | 51.17 | 51.23 | 50.71 | 23,073,900 |
21 Apr 2022 | 53.54 | 53.77 | 52.52 | 52.63 | 52.09 | 15,952,900 |
20 Apr 2022 | 53.40 | 53.98 | 52.89 | 53.10 | 52.56 | 20,532,800 |
19 Apr 2022 | 52.73 | 53.18 | 52.50 | 52.92 | 52.38 | 19,996,800 |
18 Apr 2022 | 50.84 | 53.21 | 50.78 | 52.31 | 51.78 | 28,396,300 |
14 Apr 2022 | 50.66 | 51.90 | 50.28 | 50.93 | 50.41 | 34,043,100 |
13 Apr 2022 | 49.28 | 50.18 | 49.20 | 50.15 | 49.64 | 21,194,200 |
12 Apr 2022 | 50.60 | 51.12 | 50.05 | 50.34 | 49.83 | 18,755,500 |
11 Apr 2022 | 50.79 | 52.25 | 50.38 | 50.55 | 50.03 | 20,895,700 |
08 Apr 2022 | 49.84 | 51.30 | 49.83 | 50.88 | 50.36 | 26,853,300 |
07 Apr 2022 | 50.56 | 50.61 | 49.04 | 50.03 | 49.52 | 28,689,900 |
06 Apr 2022 | 51.01 | 51.09 | 50.40 | 50.53 | 50.01 | 25,196,600 |
05 Apr 2022 | 52.06 | 52.48 | 51.42 | 51.58 | 51.05 | 23,065,500 |
04 Apr 2022 | 52.25 | 53.00 | 51.66 | 52.80 | 52.26 | 29,296,200 |
01 Apr 2022 | 53.47 | 53.74 | 51.77 | 52.33 | 51.80 | 40,073,100 |
31 Mar 2022 | 54.51 | 54.86 | 53.36 | 53.40 | 52.86 | 29,202,400 |
30 Mar 2022 | 56.01 | 56.45 | 54.55 | 54.97 | 54.41 | 32,222,400 |
29 Mar 2022 | 57.28 | 57.40 | 56.13 | 56.47 | 55.89 | 21,463,500 |
28 Mar 2022 | 56.20 | 56.28 | 54.73 | 55.92 | 55.35 | 25,546,300 |
25 Mar 2022 | 56.53 | 57.23 | 56.44 | 56.74 | 56.16 | 21,206,300 |
24 Mar 2022 | 56.61 | 56.64 | 56.20 | 56.42 | 55.84 | 16,770,200 |
23 Mar 2022 | 57.12 | 57.50 | 56.00 | 56.35 | 55.78 | 23,070,200 |
22 Mar 2022 | 57.82 | 58.25 | 57.31 | 57.50 | 56.91 | 23,407,400 |
21 Mar 2022 | 57.83 | 57.83 | 56.75 | 56.98 | 56.40 | 21,661,200 |
18 Mar 2022 | 56.94 | 57.63 | 56.73 | 57.35 | 56.77 | 30,900,500 |
17 Mar 2022 | 55.71 | 57.30 | 55.03 | 57.29 | 56.71 | 21,432,300 |
16 Mar 2022 | 56.02 | 57.54 | 55.97 | 56.80 | 56.22 | 31,659,800 |
15 Mar 2022 | 54.46 | 55.62 | 54.35 | 55.11 | 54.55 | 20,747,100 |
14 Mar 2022 | 54.70 | 55.27 | 53.83 | 54.23 | 53.68 | 25,046,000 |
11 Mar 2022 | 55.37 | 55.69 | 54.07 | 54.16 | 53.61 | 20,550,900 |
10 Mar 2022 | 55.02 | 55.37 | 53.95 | 54.88 | 54.32 | 31,942,500 |
09 Mar 2022 | 56.90 | 57.28 | 55.81 | 55.95 | 55.38 | 32,757,100 |
08 Mar 2022 | 56.56 | 57.29 | 54.76 | 54.87 | 54.31 | 43,858,100 |
07 Mar 2022 | 55.03 | 56.27 | 54.07 | 55.55 | 54.98 | 49,710,700 |
04 Mar 2022 | 55.91 | 56.66 | 55.19 | 56.59 | 56.01 | 54,263,000 |
03 Mar 2022 | 58.75 | 58.99 | 56.99 | 57.62 | 57.03 | 54,027,300 |
02 Mar 2022 | 56.97 | 59.86 | 55.93 | 59.56 | 58.95 | 60,206,500 |
01 Mar 2022 | 58.39 | 59.32 | 57.92 | 58.59 | 57.99 | 51,389,000 |
28 Feb 2022 | 59.93 | 60.42 | 58.40 | 59.23 | 58.63 | 48,212,900 |
25 Feb 2022 | 61.31 | 62.89 | 61.01 | 61.98 | 61.35 | 30,518,900 |
24 Feb 2022 | 60.49 | 61.06 | 58.37 | 60.67 | 60.05 | 46,453,500 |
23 Feb 2022 | 64.42 | 64.76 | 63.04 | 63.22 | 62.58 | 17,563,500 |
22 Feb 2022 | 63.07 | 64.36 | 63.07 | 63.89 | 63.24 | 19,057,000 |
18 Feb 2022 | 64.11 | 64.97 | 63.70 | 64.14 | 63.49 | 18,114,800 |
17 Feb 2022 | 66.33 | 66.64 | 64.21 | 64.71 | 64.05 | 23,150,000 |
16 Feb 2022 | 66.54 | 67.43 | 66.43 | 66.95 | 66.27 | 13,067,400 |
15 Feb 2022 | 67.16 | 67.48 | 66.53 | 67.00 | 66.32 | 15,487,600 |
14 Feb 2022 | 66.87 | 67.22 | 65.82 | 66.46 | 65.78 | 24,544,000 |
11 Feb 2022 | 67.25 | 69.11 | 66.60 | 67.15 | 66.47 | 27,226,700 |
10 Feb 2022 | 67.95 | 68.55 | 67.22 | 67.50 | 66.81 | 22,522,300 |
09 Feb 2022 | 67.41 | 68.19 | 67.14 | 67.84 | 67.15 | 20,902,700 |
08 Feb 2022 | 67.06 | 67.97 | 66.60 | 67.12 | 66.44 | 23,191,000 |
07 Feb 2022 | 66.09 | 66.79 | 65.50 | 66.36 | 65.68 | 20,081,600 |
04 Feb 2022 | 65.04 | 66.66 | 64.84 | 66.08 | 65.41 | 23,267,900 |
04 Feb 2022 | 0.51 Dividend | |||||
03 Feb 2022 | 66.26 | 66.38 | 65.03 | 65.26 | 64.09 | 18,219,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |