Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 44.79 | 46.45 | 44.33 | 46.26 | 46.26 | 861,454 |
30 June 2022 | 56.02 | 56.66 | 55.71 | 56.05 | 56.05 | 889,500 |
29 June 2022 | 56.65 | 57.15 | 56.07 | 56.99 | 56.99 | 583,500 |
28 June 2022 | 56.99 | 57.28 | 56.37 | 56.56 | 56.56 | 631,600 |
27 June 2022 | 57.49 | 57.63 | 56.38 | 56.65 | 56.65 | 611,300 |
24 June 2022 | 55.44 | 57.43 | 55.11 | 57.39 | 57.39 | 2,794,200 |
23 June 2022 | 55.01 | 55.35 | 54.44 | 54.72 | 54.72 | 1,570,800 |
22 June 2022 | 53.75 | 55.00 | 53.54 | 54.88 | 54.88 | 776,300 |
21 June 2022 | 54.00 | 55.00 | 53.03 | 53.98 | 53.98 | 1,799,200 |
17 June 2022 | 54.94 | 57.20 | 54.52 | 56.41 | 56.41 | 1,653,400 |
16 June 2022 | 55.49 | 55.55 | 53.56 | 54.52 | 54.52 | 1,074,000 |
15 June 2022 | 55.43 | 56.68 | 55.25 | 56.10 | 56.10 | 659,200 |
14 June 2022 | 56.00 | 56.22 | 54.98 | 55.45 | 55.45 | 922,400 |
13 June 2022 | 56.73 | 56.98 | 55.69 | 56.15 | 56.15 | 779,800 |
10 June 2022 | 57.51 | 58.77 | 57.45 | 57.78 | 57.78 | 711,700 |
09 June 2022 | 59.54 | 59.97 | 58.17 | 58.33 | 58.33 | 1,035,500 |
08 June 2022 | 60.33 | 61.62 | 59.85 | 59.96 | 59.96 | 963,200 |
07 June 2022 | 62.00 | 63.01 | 60.57 | 61.37 | 61.37 | 1,497,100 |
06 June 2022 | 65.04 | 65.90 | 64.58 | 64.85 | 64.85 | 389,100 |
03 June 2022 | 65.50 | 65.66 | 64.54 | 65.03 | 65.03 | 349,300 |
02 June 2022 | 65.17 | 65.61 | 63.74 | 65.59 | 65.59 | 593,200 |
01 June 2022 | 65.98 | 66.32 | 64.65 | 64.68 | 64.68 | 1,162,500 |
31 May 2022 | 65.02 | 66.03 | 64.44 | 65.54 | 65.54 | 852,100 |
27 May 2022 | 64.35 | 65.30 | 64.01 | 65.26 | 65.26 | 488,400 |
26 May 2022 | 64.30 | 64.76 | 63.94 | 64.00 | 64.00 | 400,400 |
25 May 2022 | 63.00 | 65.01 | 62.84 | 63.99 | 63.99 | 550,600 |
24 May 2022 | 63.75 | 64.08 | 62.29 | 63.60 | 63.60 | 479,800 |
23 May 2022 | 65.36 | 65.36 | 63.56 | 64.06 | 64.06 | 732,300 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |