Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 64.22 | 64.77 | 62.90 | 64.61 | 64.61 | 964,900 |
19 May 2022 | 63.50 | 64.38 | 62.83 | 64.05 | 64.05 | 423,400 |
18 May 2022 | 65.93 | 66.45 | 63.62 | 63.79 | 63.79 | 453,800 |
17 May 2022 | 65.08 | 66.54 | 64.54 | 66.41 | 66.41 | 470,500 |
16 May 2022 | 64.40 | 64.96 | 63.18 | 64.55 | 64.55 | 444,800 |
13 May 2022 | 64.32 | 64.74 | 63.74 | 64.09 | 64.09 | 379,200 |
12 May 2022 | 61.85 | 63.74 | 61.72 | 63.72 | 63.72 | 538,000 |
11 May 2022 | 63.39 | 64.86 | 61.90 | 62.26 | 62.26 | 640,600 |
10 May 2022 | 64.23 | 64.72 | 62.51 | 63.40 | 63.40 | 524,500 |
09 May 2022 | 65.36 | 65.54 | 63.35 | 63.66 | 63.66 | 613,000 |
06 May 2022 | 66.76 | 67.78 | 65.50 | 65.81 | 65.81 | 484,500 |
05 May 2022 | 67.93 | 68.82 | 66.83 | 67.39 | 67.39 | 749,500 |
04 May 2022 | 68.04 | 68.75 | 66.96 | 68.50 | 68.50 | 708,200 |
03 May 2022 | 67.72 | 68.67 | 67.68 | 67.92 | 67.92 | 718,900 |
02 May 2022 | 69.03 | 69.77 | 67.39 | 68.24 | 68.24 | 897,500 |
29 Apr 2022 | 67.93 | 69.29 | 67.93 | 68.83 | 68.83 | 1,361,700 |
28 Apr 2022 | 67.92 | 68.84 | 66.68 | 68.36 | 68.36 | 922,300 |
27 Apr 2022 | 66.34 | 67.05 | 64.97 | 65.23 | 65.23 | 935,200 |
26 Apr 2022 | 66.72 | 67.47 | 66.26 | 66.59 | 66.59 | 676,700 |
25 Apr 2022 | 66.90 | 68.38 | 66.24 | 68.17 | 68.17 | 838,500 |
22 Apr 2022 | 71.40 | 71.44 | 66.85 | 66.95 | 66.95 | 1,022,900 |
21 Apr 2022 | 73.17 | 73.76 | 72.58 | 72.74 | 72.74 | 622,800 |
20 Apr 2022 | 72.30 | 73.20 | 72.24 | 72.94 | 72.94 | 469,700 |
19 Apr 2022 | 71.30 | 72.80 | 71.30 | 71.92 | 71.92 | 393,800 |
18 Apr 2022 | 73.67 | 73.85 | 71.24 | 71.41 | 71.41 | 544,700 |
14 Apr 2022 | 72.91 | 74.61 | 72.78 | 74.28 | 74.28 | 978,500 |
13 Apr 2022 | 72.00 | 72.86 | 71.77 | 72.53 | 72.53 | 390,600 |
12 Apr 2022 | 72.12 | 72.86 | 71.31 | 71.90 | 71.90 | 780,700 |
11 Apr 2022 | 72.43 | 72.96 | 71.56 | 72.00 | 72.00 | 744,800 |
08 Apr 2022 | 71.41 | 72.92 | 71.13 | 72.59 | 72.59 | 623,500 |
07 Apr 2022 | 69.95 | 71.23 | 69.53 | 71.17 | 71.17 | 562,900 |
06 Apr 2022 | 69.73 | 70.86 | 69.30 | 70.09 | 70.09 | 649,200 |
05 Apr 2022 | 70.66 | 71.26 | 69.67 | 69.97 | 69.97 | 665,000 |
04 Apr 2022 | 71.36 | 71.41 | 70.06 | 70.66 | 70.66 | 460,100 |
01 Apr 2022 | 71.07 | 71.77 | 70.43 | 71.65 | 71.65 | 691,800 |
31 Mar 2022 | 70.56 | 71.89 | 70.56 | 71.11 | 71.11 | 682,000 |
31 Mar 2022 | 0.28 Dividend | |||||
30 Mar 2022 | 71.08 | 71.35 | 70.28 | 71.12 | 70.84 | 644,400 |
29 Mar 2022 | 69.71 | 71.55 | 69.64 | 71.28 | 71.00 | 964,200 |
28 Mar 2022 | 68.01 | 69.23 | 67.55 | 69.23 | 68.96 | 398,700 |
25 Mar 2022 | 68.34 | 68.70 | 67.01 | 67.90 | 67.63 | 526,600 |
24 Mar 2022 | 68.04 | 68.37 | 67.15 | 68.03 | 67.76 | 303,700 |
23 Mar 2022 | 68.78 | 68.78 | 67.36 | 67.79 | 67.52 | 478,000 |
22 Mar 2022 | 69.69 | 69.89 | 68.85 | 69.13 | 68.86 | 375,800 |
21 Mar 2022 | 69.65 | 70.45 | 68.86 | 69.43 | 69.16 | 762,400 |
18 Mar 2022 | 68.97 | 69.82 | 68.53 | 69.63 | 69.36 | 1,062,500 |
17 Mar 2022 | 69.00 | 70.32 | 68.75 | 70.02 | 69.74 | 915,000 |
16 Mar 2022 | 68.20 | 69.21 | 67.86 | 69.18 | 68.91 | 703,500 |
15 Mar 2022 | 67.11 | 68.04 | 66.52 | 68.02 | 67.75 | 537,400 |
14 Mar 2022 | 67.93 | 68.02 | 66.40 | 66.53 | 66.27 | 666,000 |
11 Mar 2022 | 68.29 | 68.75 | 67.49 | 67.58 | 67.31 | 371,800 |
10 Mar 2022 | 67.89 | 69.11 | 67.51 | 67.97 | 67.70 | 639,900 |
09 Mar 2022 | 68.40 | 69.34 | 67.92 | 68.91 | 68.64 | 590,200 |
08 Mar 2022 | 67.54 | 68.29 | 66.63 | 67.08 | 66.82 | 652,900 |
07 Mar 2022 | 68.03 | 68.15 | 66.75 | 67.23 | 66.97 | 565,900 |
04 Mar 2022 | 66.70 | 67.96 | 65.94 | 67.75 | 67.48 | 436,400 |
03 Mar 2022 | 67.41 | 67.58 | 66.57 | 67.50 | 67.23 | 732,800 |
02 Mar 2022 | 66.85 | 67.91 | 66.08 | 67.08 | 66.82 | 1,098,500 |
01 Mar 2022 | 65.49 | 66.74 | 64.99 | 66.39 | 66.13 | 1,360,700 |
28 Feb 2022 | 65.77 | 66.31 | 65.04 | 66.02 | 65.76 | 851,600 |
25 Feb 2022 | 65.62 | 67.49 | 65.62 | 67.01 | 66.75 | 859,000 |
24 Feb 2022 | 63.46 | 65.81 | 63.17 | 65.52 | 65.26 | 755,500 |
23 Feb 2022 | 66.22 | 66.40 | 64.85 | 65.03 | 64.77 | 1,311,900 |
22 Feb 2022 | 65.50 | 66.49 | 64.90 | 65.88 | 65.62 | 1,115,600 |
18 Feb 2022 | 66.93 | 67.79 | 65.65 | 65.91 | 65.65 | 766,500 |
17 Feb 2022 | 67.47 | 67.47 | 66.34 | 66.90 | 66.64 | 805,600 |
16 Feb 2022 | 66.64 | 68.01 | 66.19 | 67.68 | 67.41 | 974,300 |
15 Feb 2022 | 64.71 | 66.85 | 64.31 | 66.69 | 66.43 | 1,172,000 |
14 Feb 2022 | 63.74 | 64.66 | 63.69 | 64.14 | 63.89 | 1,161,000 |
11 Feb 2022 | 63.80 | 64.69 | 63.11 | 63.55 | 63.30 | 1,477,100 |
10 Feb 2022 | 63.22 | 64.95 | 62.79 | 63.55 | 63.30 | 724,200 |
09 Feb 2022 | 62.52 | 64.15 | 62.50 | 63.69 | 63.44 | 839,400 |
08 Feb 2022 | 59.80 | 62.61 | 59.39 | 62.15 | 61.91 | 967,700 |
07 Feb 2022 | 60.25 | 60.72 | 59.40 | 59.50 | 59.27 | 960,700 |
04 Feb 2022 | 60.91 | 61.18 | 58.94 | 60.25 | 60.01 | 1,462,600 |
03 Feb 2022 | 61.84 | 62.65 | 61.34 | 61.47 | 61.23 | 1,436,100 |
02 Feb 2022 | 59.97 | 63.73 | 59.00 | 63.00 | 62.75 | 2,359,800 |
01 Feb 2022 | 62.01 | 62.23 | 60.89 | 61.46 | 61.22 | 1,328,600 |
31 Jan 2022 | 61.63 | 62.33 | 60.84 | 62.04 | 61.80 | 1,647,100 |
28 Jan 2022 | 61.56 | 62.38 | 60.83 | 62.06 | 61.82 | 1,352,600 |
27 Jan 2022 | 60.58 | 61.77 | 60.37 | 61.56 | 61.32 | 1,817,300 |
26 Jan 2022 | 62.10 | 63.42 | 61.18 | 61.58 | 61.34 | 796,700 |
25 Jan 2022 | 62.74 | 63.18 | 61.19 | 62.23 | 61.99 | 1,002,300 |
24 Jan 2022 | 61.81 | 63.70 | 61.29 | 63.43 | 63.18 | 1,355,300 |
21 Jan 2022 | 61.99 | 63.20 | 61.41 | 62.50 | 62.25 | 1,236,200 |
20 Jan 2022 | 60.28 | 62.75 | 60.28 | 61.90 | 61.66 | 2,035,500 |
19 Jan 2022 | 61.69 | 61.94 | 60.58 | 61.22 | 60.98 | 1,109,100 |
18 Jan 2022 | 65.32 | 65.41 | 61.50 | 61.63 | 61.39 | 1,384,000 |
14 Jan 2022 | 64.31 | 66.11 | 63.91 | 65.86 | 65.60 | 743,400 |
13 Jan 2022 | 63.38 | 65.66 | 62.91 | 64.75 | 64.50 | 699,200 |
12 Jan 2022 | 64.30 | 64.63 | 62.70 | 63.58 | 63.33 | 686,500 |
11 Jan 2022 | 64.87 | 65.14 | 63.73 | 64.30 | 64.05 | 666,600 |
10 Jan 2022 | 64.35 | 65.23 | 63.41 | 65.19 | 64.93 | 643,900 |
07 Jan 2022 | 64.41 | 65.03 | 63.88 | 64.44 | 64.19 | 533,100 |
06 Jan 2022 | 66.20 | 66.70 | 64.34 | 64.40 | 64.15 | 483,300 |
05 Jan 2022 | 67.49 | 68.81 | 66.42 | 66.45 | 66.19 | 1,056,900 |
04 Jan 2022 | 66.86 | 68.46 | 66.77 | 67.78 | 67.51 | 782,200 |
03 Jan 2022 | 65.54 | 66.96 | 64.98 | 66.87 | 66.61 | 612,200 |
31 Dec 2021 | 65.92 | 66.22 | 65.25 | 65.26 | 65.00 | 459,700 |
31 Dec 2021 | 0.28 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |