Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 66.00 | 66.38 | 65.74 | 65.97 | 65.97 | 258,700 |
16 Aug 2022 | 64.99 | 66.65 | 64.99 | 66.64 | 66.64 | 226,000 |
15 Aug 2022 | 65.11 | 65.79 | 64.37 | 65.55 | 65.55 | 218,600 |
12 Aug 2022 | 64.72 | 65.64 | 64.69 | 65.50 | 65.50 | 231,700 |
11 Aug 2022 | 65.00 | 65.30 | 64.38 | 64.53 | 64.53 | 216,900 |
10 Aug 2022 | 65.65 | 66.10 | 64.63 | 64.70 | 64.70 | 298,000 |
09 Aug 2022 | 64.96 | 64.96 | 63.77 | 64.23 | 64.23 | 196,800 |
08 Aug 2022 | 64.66 | 65.20 | 64.25 | 64.56 | 64.56 | 181,600 |
05 Aug 2022 | 64.02 | 65.25 | 63.94 | 64.67 | 64.67 | 140,800 |
04 Aug 2022 | 65.03 | 65.51 | 64.50 | 64.75 | 64.75 | 183,900 |
03 Aug 2022 | 64.38 | 65.60 | 63.75 | 65.18 | 65.18 | 269,800 |
02 Aug 2022 | 65.21 | 65.47 | 63.88 | 64.13 | 64.13 | 276,400 |
01 Aug 2022 | 65.05 | 66.13 | 64.33 | 65.60 | 65.60 | 260,000 |
29 July 2022 | 64.99 | 65.70 | 64.60 | 65.51 | 65.51 | 325,700 |
28 July 2022 | 64.06 | 64.81 | 63.57 | 64.78 | 64.78 | 206,300 |
27 July 2022 | 62.62 | 64.38 | 62.62 | 64.14 | 64.14 | 254,000 |
26 July 2022 | 62.32 | 62.61 | 61.61 | 62.53 | 62.53 | 286,900 |
25 July 2022 | 62.75 | 63.20 | 62.08 | 62.59 | 62.59 | 282,900 |
22 July 2022 | 63.40 | 63.93 | 61.96 | 62.44 | 62.44 | 293,800 |
21 July 2022 | 63.00 | 63.88 | 62.65 | 63.86 | 63.86 | 320,200 |
20 July 2022 | 62.45 | 63.34 | 62.14 | 63.05 | 63.05 | 426,300 |
19 July 2022 | 61.05 | 62.80 | 60.97 | 62.63 | 62.63 | 365,100 |
18 July 2022 | 59.77 | 60.83 | 59.69 | 60.06 | 60.06 | 298,700 |
15 July 2022 | 58.94 | 59.15 | 57.85 | 59.13 | 59.13 | 324,600 |
14 July 2022 | 57.66 | 58.15 | 56.96 | 57.99 | 57.99 | 171,900 |
13 July 2022 | 57.86 | 59.55 | 57.47 | 58.65 | 58.65 | 199,300 |
12 July 2022 | 58.84 | 59.93 | 58.31 | 58.62 | 58.62 | 304,800 |
11 July 2022 | 60.22 | 60.69 | 59.05 | 59.21 | 59.21 | 205,300 |
08 July 2022 | 61.17 | 61.32 | 60.39 | 61.16 | 61.16 | 228,100 |
07 July 2022 | 59.06 | 61.42 | 59.06 | 61.17 | 61.17 | 353,500 |
06 July 2022 | 58.32 | 58.92 | 57.39 | 58.76 | 58.76 | 330,900 |
05 July 2022 | 57.05 | 57.88 | 56.42 | 57.88 | 57.88 | 440,500 |
05 July 2022 | 0.15 Dividend | |||||
01 July 2022 | 57.57 | 58.55 | 57.23 | 58.41 | 58.26 | 303,000 |
30 June 2022 | 56.86 | 58.47 | 56.36 | 58.02 | 57.87 | 284,300 |
29 June 2022 | 57.55 | 57.76 | 56.49 | 57.74 | 57.59 | 319,300 |
28 June 2022 | 58.46 | 58.68 | 57.14 | 57.26 | 57.11 | 556,200 |
27 June 2022 | 57.80 | 58.47 | 56.67 | 58.05 | 57.90 | 325,700 |
24 June 2022 | 56.15 | 57.55 | 55.94 | 57.25 | 57.10 | 1,695,700 |
23 June 2022 | 56.59 | 56.65 | 55.46 | 55.77 | 55.63 | 430,800 |
22 June 2022 | 57.05 | 57.91 | 54.71 | 56.63 | 56.48 | 640,700 |
21 June 2022 | 52.73 | 54.23 | 52.07 | 53.84 | 53.70 | 755,000 |
17 June 2022 | 52.07 | 52.72 | 51.08 | 51.84 | 51.71 | 727,400 |
16 June 2022 | 53.35 | 53.35 | 51.50 | 52.05 | 51.92 | 378,900 |
15 June 2022 | 55.63 | 55.85 | 54.39 | 54.63 | 54.49 | 413,900 |
14 June 2022 | 53.97 | 54.83 | 53.39 | 54.81 | 54.67 | 433,700 |
13 June 2022 | 54.46 | 54.59 | 52.92 | 53.79 | 53.65 | 361,300 |
10 June 2022 | 58.76 | 58.89 | 55.72 | 56.12 | 55.98 | 347,300 |
09 June 2022 | 61.20 | 61.25 | 59.63 | 59.70 | 59.55 | 255,800 |
08 June 2022 | 61.93 | 61.98 | 61.09 | 61.29 | 61.13 | 184,100 |
07 June 2022 | 60.94 | 62.58 | 60.89 | 62.49 | 62.33 | 195,400 |
06 June 2022 | 61.62 | 62.03 | 60.99 | 61.75 | 61.59 | 214,300 |
03 June 2022 | 62.00 | 62.45 | 61.20 | 61.68 | 61.52 | 170,500 |
02 June 2022 | 60.65 | 62.49 | 60.62 | 62.48 | 62.32 | 177,700 |
01 June 2022 | 61.62 | 61.65 | 59.60 | 60.40 | 60.24 | 190,600 |
31 May 2022 | 60.75 | 61.80 | 59.92 | 61.46 | 61.30 | 272,900 |
27 May 2022 | 60.60 | 61.75 | 60.60 | 61.19 | 61.03 | 184,000 |
26 May 2022 | 59.90 | 60.36 | 59.48 | 60.02 | 59.87 | 288,100 |
25 May 2022 | 58.05 | 59.44 | 57.68 | 59.40 | 59.25 | 273,800 |
24 May 2022 | 57.61 | 58.72 | 56.75 | 58.50 | 58.35 | 318,100 |
23 May 2022 | 58.34 | 58.77 | 56.79 | 58.01 | 57.86 | 254,400 |
20 May 2022 | 58.06 | 58.06 | 55.88 | 57.52 | 57.37 | 241,300 |
19 May 2022 | 57.57 | 58.45 | 57.04 | 57.52 | 57.37 | 295,000 |
18 May 2022 | 60.04 | 60.66 | 57.31 | 57.96 | 57.81 | 371,600 |
17 May 2022 | 60.13 | 61.68 | 59.99 | 61.34 | 61.18 | 235,100 |
16 May 2022 | 58.24 | 59.51 | 57.85 | 59.04 | 58.89 | 239,500 |
13 May 2022 | 58.46 | 60.48 | 58.38 | 58.63 | 58.48 | 426,800 |
12 May 2022 | 58.79 | 59.75 | 56.60 | 57.76 | 57.61 | 425,400 |
11 May 2022 | 60.68 | 61.29 | 58.54 | 58.81 | 58.66 | 238,100 |
10 May 2022 | 61.53 | 62.51 | 59.57 | 60.62 | 60.46 | 230,900 |
09 May 2022 | 60.38 | 61.79 | 60.38 | 60.83 | 60.67 | 221,100 |
06 May 2022 | 61.71 | 61.82 | 60.17 | 61.08 | 60.92 | 206,800 |
05 May 2022 | 63.80 | 64.37 | 61.22 | 62.00 | 61.84 | 234,100 |
04 May 2022 | 63.47 | 65.00 | 62.36 | 64.91 | 64.74 | 228,700 |
03 May 2022 | 62.05 | 63.89 | 62.02 | 63.27 | 63.11 | 287,500 |
02 May 2022 | 61.74 | 62.57 | 60.71 | 62.12 | 61.96 | 380,300 |
29 Apr 2022 | 62.73 | 63.58 | 61.22 | 61.44 | 61.28 | 207,400 |
28 Apr 2022 | 62.25 | 63.92 | 61.33 | 63.37 | 63.21 | 190,700 |
27 Apr 2022 | 62.13 | 62.77 | 61.17 | 61.47 | 61.31 | 230,600 |
26 Apr 2022 | 64.00 | 64.78 | 61.84 | 61.92 | 61.76 | 269,800 |
25 Apr 2022 | 64.66 | 65.08 | 63.46 | 64.90 | 64.73 | 204,300 |
22 Apr 2022 | 65.95 | 66.30 | 64.61 | 64.82 | 64.65 | 202,100 |
21 Apr 2022 | 67.64 | 67.83 | 66.30 | 66.55 | 66.38 | 174,200 |
20 Apr 2022 | 67.18 | 68.08 | 66.74 | 66.89 | 66.72 | 166,700 |
19 Apr 2022 | 65.39 | 66.98 | 65.37 | 66.52 | 66.35 | 260,100 |
18 Apr 2022 | 65.33 | 66.25 | 64.94 | 65.28 | 65.11 | 176,000 |
14 Apr 2022 | 66.24 | 66.99 | 65.54 | 65.61 | 65.44 | 185,000 |
13 Apr 2022 | 65.42 | 66.46 | 65.42 | 66.14 | 65.97 | 224,600 |
12 Apr 2022 | 65.18 | 66.25 | 64.91 | 65.31 | 65.14 | 301,600 |
11 Apr 2022 | 64.12 | 65.26 | 64.02 | 64.54 | 64.37 | 299,900 |
08 Apr 2022 | 64.83 | 65.94 | 64.52 | 64.63 | 64.46 | 334,600 |
07 Apr 2022 | 64.80 | 65.46 | 64.20 | 64.86 | 64.69 | 450,800 |
06 Apr 2022 | 64.69 | 65.65 | 63.77 | 64.81 | 64.64 | 546,400 |
05 Apr 2022 | 65.80 | 66.21 | 64.75 | 64.88 | 64.71 | 312,500 |
04 Apr 2022 | 66.17 | 66.86 | 65.68 | 66.03 | 65.86 | 450,300 |
01 Apr 2022 | 65.32 | 66.18 | 64.97 | 65.82 | 65.65 | 583,000 |
31 Mar 2022 | 66.16 | 66.86 | 64.85 | 64.94 | 64.77 | 462,100 |
30 Mar 2022 | 67.45 | 67.84 | 66.14 | 66.40 | 66.23 | 420,800 |
29 Mar 2022 | 66.20 | 69.02 | 66.20 | 67.84 | 67.67 | 703,400 |
28 Mar 2022 | 64.00 | 65.06 | 63.84 | 64.84 | 64.67 | 406,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |