Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 45.92 | 47.82 | 45.92 | 47.07 | 47.07 | 2,141,600 |
23 June 2022 | 44.63 | 45.86 | 44.58 | 45.68 | 45.68 | 1,476,400 |
22 June 2022 | 44.57 | 45.08 | 44.27 | 44.57 | 44.57 | 1,212,100 |
21 June 2022 | 44.78 | 45.26 | 44.34 | 45.05 | 45.05 | 1,259,700 |
17 June 2022 | 45.30 | 45.30 | 43.53 | 44.25 | 44.25 | 3,270,800 |
16 June 2022 | 45.03 | 45.38 | 44.50 | 44.97 | 44.97 | 1,513,200 |
15 June 2022 | 45.96 | 46.74 | 45.63 | 46.08 | 46.08 | 1,546,100 |
14 June 2022 | 45.78 | 46.13 | 44.40 | 45.17 | 45.17 | 1,833,600 |
13 June 2022 | 45.16 | 46.13 | 44.76 | 45.22 | 45.22 | 3,000,500 |
10 June 2022 | 45.99 | 47.08 | 45.73 | 46.04 | 46.04 | 2,525,800 |
09 June 2022 | 47.36 | 47.97 | 46.75 | 46.76 | 46.76 | 1,870,600 |
09 June 2022 | 0.12 Dividend | |||||
08 June 2022 | 48.82 | 48.96 | 47.09 | 47.71 | 47.59 | 2,520,800 |
07 June 2022 | 48.68 | 49.56 | 47.60 | 49.21 | 49.09 | 1,718,100 |
06 June 2022 | 49.59 | 50.30 | 49.08 | 49.97 | 49.84 | 1,543,300 |
03 June 2022 | 49.03 | 49.58 | 48.40 | 49.03 | 48.91 | 2,058,900 |
02 June 2022 | 47.84 | 49.36 | 47.60 | 49.32 | 49.20 | 1,349,500 |
01 June 2022 | 48.64 | 49.21 | 47.41 | 47.62 | 47.50 | 2,180,300 |
31 May 2022 | 48.21 | 48.81 | 46.93 | 48.64 | 48.52 | 4,266,600 |
27 May 2022 | 49.08 | 49.50 | 48.46 | 48.84 | 48.72 | 1,458,700 |
26 May 2022 | 48.88 | 50.20 | 48.69 | 48.93 | 48.81 | 2,000,900 |
25 May 2022 | 46.87 | 49.27 | 46.71 | 48.56 | 48.44 | 3,035,500 |
24 May 2022 | 47.05 | 47.18 | 46.16 | 47.05 | 46.93 | 1,754,000 |
23 May 2022 | 46.68 | 47.81 | 46.62 | 47.10 | 46.98 | 2,425,500 |
20 May 2022 | 45.79 | 46.31 | 44.45 | 46.30 | 46.18 | 3,445,100 |
19 May 2022 | 43.45 | 46.15 | 43.14 | 45.00 | 44.89 | 3,688,900 |
18 May 2022 | 47.58 | 47.80 | 42.50 | 43.80 | 43.69 | 4,461,300 |
17 May 2022 | 47.29 | 49.03 | 47.02 | 48.47 | 48.35 | 2,555,300 |
16 May 2022 | 47.32 | 47.50 | 46.12 | 46.57 | 46.45 | 2,134,000 |
13 May 2022 | 48.34 | 48.88 | 47.57 | 47.72 | 47.60 | 2,163,600 |
12 May 2022 | 48.13 | 48.71 | 46.59 | 48.10 | 47.98 | 2,299,900 |
11 May 2022 | 49.04 | 49.68 | 47.68 | 48.27 | 48.15 | 1,831,400 |
10 May 2022 | 50.31 | 50.44 | 48.12 | 49.10 | 48.98 | 2,180,000 |
09 May 2022 | 48.68 | 50.26 | 48.61 | 49.88 | 49.75 | 2,006,800 |
06 May 2022 | 50.08 | 50.34 | 49.07 | 49.44 | 49.32 | 1,945,600 |
05 May 2022 | 50.10 | 50.62 | 49.61 | 50.22 | 50.09 | 1,705,700 |
04 May 2022 | 49.45 | 50.72 | 49.18 | 50.65 | 50.52 | 1,976,100 |
03 May 2022 | 48.10 | 49.63 | 47.74 | 49.33 | 49.21 | 1,562,400 |
02 May 2022 | 48.23 | 48.95 | 47.39 | 48.31 | 48.19 | 1,686,100 |
29 Apr 2022 | 48.78 | 49.64 | 47.77 | 47.89 | 47.77 | 1,702,600 |
28 Apr 2022 | 48.40 | 49.19 | 47.80 | 49.18 | 49.06 | 1,707,000 |
27 Apr 2022 | 47.65 | 48.25 | 47.13 | 47.89 | 47.77 | 1,968,700 |
26 Apr 2022 | 49.53 | 49.96 | 47.23 | 47.43 | 47.31 | 2,627,100 |
25 Apr 2022 | 47.98 | 49.90 | 47.51 | 49.79 | 49.66 | 2,173,900 |
22 Apr 2022 | 48.46 | 48.76 | 47.80 | 47.83 | 47.71 | 1,349,800 |
21 Apr 2022 | 49.35 | 50.25 | 47.67 | 49.00 | 48.88 | 4,068,400 |
20 Apr 2022 | 47.83 | 49.16 | 47.59 | 48.16 | 48.04 | 3,875,600 |
19 Apr 2022 | 46.37 | 47.53 | 46.04 | 47.31 | 47.19 | 2,217,500 |
18 Apr 2022 | 45.72 | 46.23 | 45.39 | 45.81 | 45.69 | 1,576,700 |
14 Apr 2022 | 46.53 | 46.91 | 45.80 | 46.05 | 45.93 | 1,342,600 |
13 Apr 2022 | 45.71 | 46.81 | 45.64 | 46.78 | 46.66 | 1,267,800 |
12 Apr 2022 | 46.49 | 46.97 | 45.29 | 45.61 | 45.50 | 1,530,400 |
11 Apr 2022 | 47.19 | 47.69 | 46.04 | 46.34 | 46.22 | 2,040,400 |
08 Apr 2022 | 45.41 | 47.34 | 44.59 | 47.10 | 46.98 | 3,655,600 |
07 Apr 2022 | 46.12 | 46.89 | 45.31 | 46.14 | 46.02 | 3,332,900 |
06 Apr 2022 | 44.99 | 46.27 | 44.72 | 45.92 | 45.80 | 4,243,300 |
05 Apr 2022 | 46.38 | 47.44 | 45.17 | 45.42 | 45.31 | 3,586,000 |
04 Apr 2022 | 47.39 | 47.88 | 46.31 | 46.80 | 46.68 | 2,920,000 |
01 Apr 2022 | 50.16 | 50.50 | 46.48 | 47.33 | 47.21 | 6,886,400 |
31 Mar 2022 | 52.23 | 52.67 | 50.22 | 50.46 | 50.33 | 1,942,000 |
30 Mar 2022 | 53.58 | 53.88 | 52.11 | 52.40 | 52.27 | 1,804,500 |
29 Mar 2022 | 53.80 | 55.03 | 53.40 | 53.99 | 53.85 | 1,217,500 |
28 Mar 2022 | 52.88 | 53.36 | 52.53 | 53.35 | 53.22 | 1,028,600 |
25 Mar 2022 | 53.57 | 53.81 | 52.06 | 52.91 | 52.78 | 1,782,900 |
24 Mar 2022 | 53.89 | 54.25 | 52.56 | 53.44 | 53.31 | 1,972,200 |
23 Mar 2022 | 54.65 | 54.85 | 53.48 | 53.57 | 53.44 | 1,383,300 |
22 Mar 2022 | 55.49 | 55.75 | 54.71 | 54.98 | 54.84 | 1,011,500 |
21 Mar 2022 | 55.65 | 56.25 | 54.78 | 55.18 | 55.04 | 1,365,600 |
18 Mar 2022 | 55.16 | 56.49 | 54.53 | 56.13 | 55.99 | 2,097,300 |
17 Mar 2022 | 55.97 | 56.37 | 54.84 | 55.17 | 55.03 | 1,713,200 |
16 Mar 2022 | 53.03 | 56.34 | 53.01 | 56.26 | 56.12 | 2,794,900 |
15 Mar 2022 | 52.29 | 53.09 | 52.00 | 52.77 | 52.64 | 1,250,700 |
14 Mar 2022 | 51.60 | 52.06 | 50.89 | 51.64 | 51.51 | 1,144,700 |
11 Mar 2022 | 52.27 | 53.03 | 51.35 | 51.37 | 51.24 | 1,580,900 |
10 Mar 2022 | 51.31 | 51.87 | 51.00 | 51.76 | 51.63 | 1,126,500 |
09 Mar 2022 | 51.15 | 52.29 | 51.09 | 51.96 | 51.83 | 1,942,600 |
08 Mar 2022 | 51.77 | 51.92 | 50.09 | 50.10 | 49.97 | 1,612,500 |
07 Mar 2022 | 54.01 | 54.20 | 51.76 | 51.91 | 51.78 | 1,979,400 |
04 Mar 2022 | 55.17 | 55.35 | 53.58 | 54.47 | 54.33 | 2,286,900 |
03 Mar 2022 | 54.37 | 55.06 | 53.74 | 54.76 | 54.62 | 1,594,600 |
03 Mar 2022 | 0.12 Dividend | |||||
02 Mar 2022 | 54.09 | 55.42 | 54.09 | 54.28 | 54.02 | 1,576,200 |
01 Mar 2022 | 53.86 | 54.48 | 53.25 | 53.81 | 53.56 | 1,583,100 |
28 Feb 2022 | 53.63 | 54.65 | 53.41 | 54.48 | 54.22 | 2,052,400 |
25 Feb 2022 | 52.61 | 54.58 | 52.51 | 54.34 | 54.08 | 1,496,500 |
24 Feb 2022 | 51.03 | 52.82 | 50.55 | 52.52 | 52.27 | 1,898,400 |
23 Feb 2022 | 52.28 | 52.84 | 51.70 | 51.87 | 51.63 | 2,993,100 |
22 Feb 2022 | 53.49 | 54.17 | 52.25 | 52.30 | 52.05 | 1,742,300 |
18 Feb 2022 | 53.67 | 54.54 | 53.43 | 53.87 | 53.62 | 1,810,100 |
17 Feb 2022 | 53.74 | 54.05 | 53.32 | 53.68 | 53.43 | 1,544,700 |
16 Feb 2022 | 54.19 | 54.82 | 52.81 | 54.07 | 53.81 | 1,974,200 |
15 Feb 2022 | 55.27 | 55.76 | 54.45 | 54.76 | 54.50 | 1,778,700 |
14 Feb 2022 | 55.43 | 55.98 | 54.76 | 54.97 | 54.71 | 919,500 |
11 Feb 2022 | 55.55 | 56.17 | 54.82 | 55.33 | 55.07 | 1,286,300 |
10 Feb 2022 | 56.25 | 56.96 | 55.33 | 55.65 | 55.39 | 1,022,000 |
09 Feb 2022 | 56.76 | 57.45 | 56.70 | 56.96 | 56.69 | 795,100 |
08 Feb 2022 | 55.20 | 56.77 | 55.20 | 56.27 | 56.00 | 975,000 |
07 Feb 2022 | 55.70 | 56.16 | 54.72 | 54.92 | 54.66 | 1,068,400 |
04 Feb 2022 | 56.79 | 57.21 | 55.05 | 55.79 | 55.53 | 982,100 |
03 Feb 2022 | 57.01 | 57.76 | 56.64 | 56.74 | 56.47 | 704,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |