Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 68.85 | 69.16 | 68.10 | 68.26 | 68.26 | 2,393,400 |
04 Aug 2022 | 69.27 | 69.41 | 68.76 | 68.95 | 68.95 | 1,466,800 |
03 Aug 2022 | 68.68 | 69.61 | 67.72 | 69.30 | 69.30 | 1,866,900 |
02 Aug 2022 | 67.21 | 69.38 | 67.01 | 68.62 | 68.62 | 2,951,900 |
01 Aug 2022 | 67.49 | 67.76 | 66.45 | 66.99 | 66.99 | 1,606,000 |
29 July 2022 | 66.89 | 67.87 | 66.07 | 67.77 | 67.77 | 3,148,200 |
28 July 2022 | 64.10 | 65.83 | 63.65 | 65.49 | 65.49 | 1,648,500 |
27 July 2022 | 63.16 | 63.56 | 62.69 | 63.39 | 63.39 | 2,118,100 |
26 July 2022 | 62.82 | 63.40 | 62.79 | 63.22 | 63.22 | 1,952,200 |
25 July 2022 | 61.20 | 62.76 | 61.17 | 62.75 | 62.75 | 1,070,600 |
22 July 2022 | 61.27 | 61.68 | 60.92 | 61.33 | 61.33 | 764,800 |
21 July 2022 | 60.79 | 60.92 | 60.15 | 60.76 | 60.76 | 1,037,100 |
20 July 2022 | 61.66 | 61.93 | 60.61 | 60.86 | 60.86 | 1,765,100 |
19 July 2022 | 61.42 | 62.15 | 61.11 | 61.64 | 61.64 | 1,362,900 |
18 July 2022 | 61.40 | 61.74 | 60.79 | 60.98 | 60.98 | 1,068,400 |
15 July 2022 | 61.83 | 61.83 | 60.75 | 61.56 | 61.56 | 1,128,000 |
14 July 2022 | 59.87 | 61.41 | 59.73 | 61.29 | 61.29 | 1,907,400 |
13 July 2022 | 61.60 | 62.94 | 61.42 | 62.20 | 62.20 | 1,272,400 |
12 July 2022 | 62.06 | 63.10 | 61.95 | 62.28 | 62.28 | 706,400 |
11 July 2022 | 62.22 | 62.87 | 61.76 | 62.50 | 62.50 | 831,600 |
08 July 2022 | 62.85 | 62.88 | 62.07 | 62.47 | 62.47 | 942,600 |
07 July 2022 | 62.61 | 63.28 | 62.43 | 62.72 | 62.72 | 1,718,800 |
06 July 2022 | 62.10 | 62.95 | 61.50 | 62.25 | 62.25 | 1,247,900 |
05 July 2022 | 63.39 | 63.49 | 60.33 | 61.69 | 61.69 | 1,842,300 |
01 July 2022 | 62.74 | 63.84 | 62.53 | 63.75 | 63.75 | 1,764,900 |
01 July 2022 | 0.7 Dividend | |||||
30 June 2022 | 62.48 | 63.75 | 62.09 | 63.24 | 62.54 | 2,233,700 |
29 June 2022 | 62.67 | 62.90 | 61.98 | 62.86 | 62.16 | 1,009,900 |
28 June 2022 | 63.66 | 64.02 | 62.30 | 62.39 | 61.70 | 1,669,400 |
27 June 2022 | 62.70 | 63.51 | 62.44 | 63.27 | 62.57 | 1,498,300 |
24 June 2022 | 60.98 | 62.96 | 60.85 | 62.79 | 62.09 | 1,672,000 |
23 June 2022 | 60.29 | 60.95 | 60.28 | 60.72 | 60.05 | 1,384,900 |
22 June 2022 | 59.77 | 60.74 | 59.56 | 60.12 | 59.45 | 1,381,300 |
21 June 2022 | 59.18 | 60.65 | 59.06 | 60.28 | 59.61 | 1,834,900 |
17 June 2022 | 60.61 | 60.86 | 58.60 | 58.92 | 58.27 | 3,924,200 |
16 June 2022 | 60.19 | 60.47 | 59.11 | 60.33 | 59.66 | 2,175,500 |
15 June 2022 | 61.45 | 62.13 | 60.24 | 61.13 | 60.45 | 1,898,000 |
14 June 2022 | 62.78 | 62.80 | 60.22 | 60.98 | 60.31 | 1,988,200 |
13 June 2022 | 65.73 | 66.22 | 62.05 | 62.38 | 61.69 | 2,579,300 |
10 June 2022 | 65.84 | 67.52 | 65.61 | 66.98 | 66.24 | 1,624,800 |
09 June 2022 | 69.54 | 70.22 | 66.65 | 66.74 | 66.00 | 1,410,400 |
08 June 2022 | 69.76 | 70.18 | 68.92 | 69.13 | 68.36 | 1,202,100 |
07 June 2022 | 69.31 | 70.26 | 69.01 | 70.23 | 69.45 | 1,632,300 |
06 June 2022 | 69.71 | 69.97 | 69.19 | 69.40 | 68.63 | 1,232,800 |
03 June 2022 | 70.00 | 70.46 | 69.66 | 69.78 | 69.01 | 1,423,300 |
02 June 2022 | 70.07 | 70.49 | 68.39 | 70.36 | 69.58 | 1,492,600 |
01 June 2022 | 70.23 | 70.28 | 68.58 | 69.73 | 68.96 | 2,054,200 |
31 May 2022 | 69.44 | 70.15 | 68.81 | 69.91 | 69.14 | 3,662,600 |
27 May 2022 | 68.81 | 70.62 | 68.80 | 70.06 | 69.28 | 2,300,600 |
26 May 2022 | 68.78 | 69.72 | 68.61 | 69.03 | 68.27 | 2,069,200 |
25 May 2022 | 68.04 | 68.48 | 67.56 | 68.42 | 67.66 | 1,404,300 |
24 May 2022 | 66.55 | 68.11 | 66.05 | 68.08 | 67.33 | 1,251,600 |
23 May 2022 | 66.59 | 67.12 | 65.92 | 66.45 | 65.71 | 1,336,200 |
20 May 2022 | 65.71 | 66.12 | 64.81 | 65.85 | 65.12 | 1,886,700 |
19 May 2022 | 65.77 | 66.02 | 64.56 | 65.85 | 65.12 | 2,047,700 |
18 May 2022 | 66.76 | 67.04 | 65.68 | 65.83 | 65.10 | 1,476,000 |
17 May 2022 | 67.02 | 67.02 | 65.76 | 66.66 | 65.92 | 2,077,500 |
16 May 2022 | 65.93 | 67.03 | 65.54 | 66.59 | 65.85 | 2,520,700 |
13 May 2022 | 65.67 | 65.85 | 64.77 | 65.46 | 64.74 | 3,002,700 |
12 May 2022 | 66.05 | 67.32 | 64.33 | 64.86 | 64.14 | 4,459,700 |
11 May 2022 | 67.64 | 69.39 | 67.50 | 68.42 | 67.66 | 1,696,300 |
10 May 2022 | 69.36 | 70.67 | 66.82 | 67.49 | 66.74 | 2,717,300 |
09 May 2022 | 70.06 | 70.80 | 69.14 | 70.06 | 69.28 | 2,633,100 |
06 May 2022 | 68.63 | 70.47 | 68.63 | 70.30 | 69.52 | 1,588,100 |
05 May 2022 | 70.24 | 70.68 | 68.22 | 68.82 | 68.06 | 1,335,000 |
04 May 2022 | 68.26 | 70.59 | 68.26 | 70.36 | 69.58 | 1,998,700 |
03 May 2022 | 68.53 | 69.71 | 68.07 | 68.42 | 67.66 | 2,083,100 |
02 May 2022 | 69.25 | 69.62 | 67.26 | 67.91 | 67.16 | 2,122,100 |
29 Apr 2022 | 70.61 | 70.65 | 68.69 | 68.79 | 68.03 | 2,572,000 |
28 Apr 2022 | 70.79 | 71.40 | 70.13 | 70.80 | 70.02 | 1,427,900 |
27 Apr 2022 | 70.46 | 71.06 | 69.82 | 70.41 | 69.63 | 1,626,300 |
26 Apr 2022 | 70.89 | 71.66 | 70.15 | 70.23 | 69.45 | 1,462,600 |
25 Apr 2022 | 71.87 | 72.00 | 69.98 | 71.27 | 70.48 | 1,663,800 |
22 Apr 2022 | 72.61 | 72.69 | 71.54 | 71.62 | 70.83 | 1,275,400 |
21 Apr 2022 | 72.56 | 73.32 | 72.27 | 72.71 | 71.91 | 1,112,100 |
20 Apr 2022 | 72.52 | 73.07 | 72.37 | 72.75 | 71.94 | 1,179,200 |
19 Apr 2022 | 71.89 | 72.33 | 71.70 | 71.81 | 71.02 | 1,173,100 |
18 Apr 2022 | 72.09 | 72.45 | 71.43 | 71.75 | 70.96 | 900,200 |
14 Apr 2022 | 72.49 | 72.64 | 71.81 | 71.84 | 71.04 | 1,017,500 |
13 Apr 2022 | 71.89 | 72.62 | 71.43 | 72.46 | 71.66 | 2,114,300 |
12 Apr 2022 | 70.85 | 72.02 | 70.57 | 71.88 | 71.08 | 1,645,100 |
11 Apr 2022 | 72.03 | 72.03 | 70.65 | 70.80 | 70.02 | 2,246,600 |
08 Apr 2022 | 71.26 | 72.03 | 70.74 | 71.95 | 71.15 | 2,260,300 |
07 Apr 2022 | 71.45 | 71.45 | 70.17 | 70.69 | 69.91 | 1,744,700 |
06 Apr 2022 | 70.39 | 71.56 | 70.04 | 71.54 | 70.75 | 1,812,900 |
05 Apr 2022 | 70.97 | 71.94 | 70.05 | 70.29 | 69.51 | 1,626,100 |
04 Apr 2022 | 70.66 | 70.86 | 69.78 | 70.80 | 70.02 | 1,441,700 |
01 Apr 2022 | 70.25 | 71.07 | 69.38 | 71.04 | 70.25 | 1,945,100 |
31 Mar 2022 | 69.15 | 70.39 | 68.94 | 70.10 | 69.32 | 3,185,000 |
30 Mar 2022 | 69.30 | 69.47 | 68.87 | 69.46 | 68.69 | 1,265,300 |
30 Mar 2022 | 0.7 Dividend | |||||
29 Mar 2022 | 69.38 | 69.75 | 68.66 | 69.73 | 68.27 | 1,229,800 |
28 Mar 2022 | 68.81 | 69.22 | 68.37 | 69.21 | 67.76 | 1,305,300 |
25 Mar 2022 | 67.24 | 68.91 | 66.98 | 68.79 | 67.35 | 2,226,500 |
24 Mar 2022 | 66.69 | 67.47 | 66.53 | 66.96 | 65.55 | 2,875,800 |
23 Mar 2022 | 65.95 | 66.73 | 65.74 | 66.60 | 65.20 | 2,657,000 |
22 Mar 2022 | 65.85 | 66.28 | 65.35 | 65.94 | 64.56 | 2,187,700 |
21 Mar 2022 | 64.91 | 65.53 | 64.67 | 65.44 | 64.07 | 1,406,000 |
18 Mar 2022 | 65.95 | 66.29 | 64.54 | 64.65 | 63.29 | 5,133,200 |
17 Mar 2022 | 66.30 | 66.84 | 65.92 | 66.19 | 64.80 | 1,409,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |