Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 61.68 | 61.69 | 61.05 | 61.46 | 61.46 | 41,840 |
17 May 2022 | 61.05 | 61.94 | 60.63 | 61.82 | 61.82 | 823,200 |
16 May 2022 | 61.38 | 61.71 | 60.58 | 60.72 | 60.72 | 519,900 |
13 May 2022 | 61.01 | 61.74 | 60.05 | 61.38 | 61.38 | 890,000 |
12 May 2022 | 59.37 | 61.25 | 59.19 | 60.35 | 60.35 | 1,091,900 |
11 May 2022 | 60.25 | 61.74 | 59.20 | 59.54 | 59.54 | 1,213,200 |
10 May 2022 | 62.51 | 62.99 | 58.69 | 60.18 | 60.18 | 2,428,000 |
09 May 2022 | 66.09 | 66.09 | 62.03 | 62.37 | 62.37 | 1,532,400 |
06 May 2022 | 66.75 | 67.01 | 65.50 | 66.30 | 66.30 | 1,029,200 |
05 May 2022 | 70.22 | 70.35 | 66.68 | 67.24 | 67.24 | 1,100,400 |
04 May 2022 | 70.65 | 70.76 | 68.87 | 70.63 | 70.63 | 671,700 |
03 May 2022 | 69.60 | 71.05 | 68.94 | 70.64 | 70.64 | 543,000 |
02 May 2022 | 70.30 | 70.81 | 67.77 | 69.25 | 69.25 | 972,200 |
29 Apr 2022 | 72.76 | 73.32 | 69.80 | 70.00 | 70.00 | 1,138,100 |
28 Apr 2022 | 72.89 | 74.16 | 72.14 | 73.20 | 73.20 | 794,900 |
27 Apr 2022 | 74.92 | 74.96 | 72.92 | 73.09 | 73.09 | 1,099,400 |
26 Apr 2022 | 75.10 | 75.90 | 74.90 | 74.95 | 74.95 | 1,433,600 |
25 Apr 2022 | 74.48 | 75.62 | 73.53 | 75.53 | 75.53 | 849,600 |
22 Apr 2022 | 74.89 | 75.14 | 74.41 | 74.74 | 74.74 | 818,900 |
21 Apr 2022 | 75.47 | 75.47 | 74.47 | 74.94 | 74.94 | 734,000 |
20 Apr 2022 | 75.35 | 75.44 | 74.50 | 74.76 | 74.76 | 778,200 |
19 Apr 2022 | 74.41 | 75.16 | 74.41 | 74.91 | 74.91 | 335,200 |
18 Apr 2022 | 74.31 | 74.96 | 73.88 | 74.38 | 74.38 | 465,700 |
14 Apr 2022 | 74.98 | 75.67 | 74.25 | 74.40 | 74.40 | 619,700 |
13 Apr 2022 | 73.85 | 74.84 | 73.71 | 74.79 | 74.79 | 770,100 |
12 Apr 2022 | 74.18 | 75.05 | 73.25 | 73.78 | 73.78 | 621,700 |
11 Apr 2022 | 72.68 | 74.09 | 72.66 | 74.02 | 74.02 | 1,393,000 |
08 Apr 2022 | 72.83 | 73.35 | 72.12 | 72.74 | 72.74 | 437,300 |
07 Apr 2022 | 73.60 | 73.60 | 71.36 | 72.70 | 72.70 | 745,400 |
06 Apr 2022 | 73.76 | 74.25 | 73.33 | 73.99 | 73.99 | 690,200 |
05 Apr 2022 | 76.16 | 77.01 | 74.15 | 74.22 | 74.22 | 847,600 |
04 Apr 2022 | 77.87 | 77.87 | 76.02 | 76.43 | 76.43 | 462,400 |
01 Apr 2022 | 76.78 | 78.16 | 76.60 | 78.04 | 78.04 | 776,300 |
31 Mar 2022 | 77.91 | 78.33 | 76.36 | 76.42 | 76.42 | 723,000 |
30 Mar 2022 | 78.15 | 78.25 | 77.25 | 77.83 | 77.83 | 763,100 |
29 Mar 2022 | 77.78 | 79.06 | 77.06 | 78.89 | 78.89 | 1,138,400 |
28 Mar 2022 | 77.00 | 77.24 | 76.13 | 77.15 | 77.15 | 1,139,700 |
25 Mar 2022 | 75.94 | 77.42 | 75.72 | 77.42 | 77.42 | 721,500 |
24 Mar 2022 | 74.65 | 75.69 | 73.96 | 75.67 | 75.67 | 471,500 |
23 Mar 2022 | 74.92 | 75.08 | 74.24 | 74.50 | 74.50 | 562,400 |
22 Mar 2022 | 75.08 | 75.78 | 74.47 | 75.09 | 75.09 | 642,800 |
21 Mar 2022 | 74.81 | 75.52 | 74.05 | 74.46 | 74.46 | 662,800 |
18 Mar 2022 | 74.68 | 75.37 | 73.99 | 74.82 | 74.82 | 1,107,100 |
17 Mar 2022 | 73.49 | 74.79 | 73.04 | 74.63 | 74.63 | 914,000 |
16 Mar 2022 | 74.10 | 74.59 | 72.00 | 73.69 | 73.69 | 736,600 |
15 Mar 2022 | 73.82 | 74.11 | 72.17 | 73.38 | 73.38 | 568,400 |
14 Mar 2022 | 73.58 | 74.36 | 72.82 | 73.28 | 73.28 | 777,600 |
11 Mar 2022 | 74.11 | 74.78 | 73.17 | 73.29 | 73.29 | 586,500 |
10 Mar 2022 | 72.17 | 73.74 | 71.41 | 73.57 | 73.57 | 498,700 |
09 Mar 2022 | 72.24 | 74.00 | 72.05 | 73.01 | 73.01 | 592,700 |
08 Mar 2022 | 71.13 | 71.75 | 70.52 | 70.87 | 70.87 | 649,600 |
07 Mar 2022 | 71.69 | 72.46 | 70.93 | 71.16 | 71.16 | 431,000 |
04 Mar 2022 | 71.04 | 71.92 | 70.84 | 71.87 | 71.87 | 714,700 |
03 Mar 2022 | 71.18 | 72.51 | 71.01 | 72.13 | 72.13 | 537,000 |
02 Mar 2022 | 71.40 | 72.64 | 71.40 | 71.78 | 71.78 | 639,900 |
01 Mar 2022 | 71.58 | 72.34 | 70.63 | 71.26 | 71.26 | 584,000 |
28 Feb 2022 | 70.17 | 72.55 | 69.68 | 71.62 | 71.62 | 931,200 |
25 Feb 2022 | 69.83 | 71.32 | 69.03 | 71.27 | 71.27 | 725,100 |
24 Feb 2022 | 67.26 | 68.92 | 66.15 | 68.77 | 68.77 | 791,300 |
23 Feb 2022 | 70.43 | 70.75 | 68.45 | 68.51 | 68.51 | 563,500 |
22 Feb 2022 | 69.54 | 70.89 | 69.05 | 70.07 | 70.07 | 771,700 |
18 Feb 2022 | 71.66 | 72.52 | 70.74 | 70.81 | 70.81 | 780,800 |
17 Feb 2022 | 71.38 | 72.45 | 71.23 | 72.02 | 72.02 | 1,059,300 |
16 Feb 2022 | 69.87 | 71.59 | 69.86 | 71.50 | 71.50 | 1,076,700 |
15 Feb 2022 | 68.15 | 70.02 | 68.15 | 69.78 | 69.78 | 742,500 |
14 Feb 2022 | 67.70 | 68.76 | 67.23 | 67.76 | 67.76 | 1,011,000 |
11 Feb 2022 | 67.47 | 69.05 | 67.12 | 67.72 | 67.72 | 868,100 |
10 Feb 2022 | 66.61 | 68.53 | 66.33 | 67.10 | 67.10 | 643,100 |
09 Feb 2022 | 67.27 | 67.97 | 66.72 | 67.45 | 67.45 | 366,300 |
08 Feb 2022 | 67.30 | 67.62 | 66.01 | 66.52 | 66.52 | 727,100 |
07 Feb 2022 | 66.76 | 67.20 | 66.24 | 66.94 | 66.94 | 726,500 |
04 Feb 2022 | 66.09 | 67.23 | 65.06 | 66.50 | 66.50 | 1,283,200 |
03 Feb 2022 | 66.39 | 67.22 | 65.61 | 66.42 | 66.42 | 1,045,800 |
02 Feb 2022 | 66.28 | 67.68 | 65.94 | 66.63 | 66.63 | 1,047,900 |
01 Feb 2022 | 65.18 | 67.00 | 64.76 | 66.63 | 66.63 | 1,246,000 |
31 Jan 2022 | 62.32 | 64.00 | 62.14 | 64.00 | 64.00 | 841,400 |
28 Jan 2022 | 61.20 | 63.06 | 60.37 | 63.05 | 63.05 | 579,400 |
27 Jan 2022 | 63.26 | 64.06 | 60.89 | 61.25 | 61.25 | 487,900 |
26 Jan 2022 | 64.07 | 64.77 | 62.04 | 62.70 | 62.70 | 641,200 |
25 Jan 2022 | 62.22 | 64.05 | 61.35 | 63.27 | 63.27 | 612,500 |
24 Jan 2022 | 62.92 | 63.46 | 60.82 | 63.33 | 63.33 | 696,400 |
21 Jan 2022 | 65.40 | 65.78 | 63.83 | 63.96 | 63.96 | 657,400 |
20 Jan 2022 | 67.69 | 67.75 | 65.23 | 65.41 | 65.41 | 955,200 |
19 Jan 2022 | 68.78 | 68.78 | 66.89 | 66.91 | 66.91 | 416,000 |
18 Jan 2022 | 69.74 | 69.74 | 68.24 | 68.59 | 68.59 | 447,200 |
14 Jan 2022 | 69.97 | 70.16 | 69.05 | 69.91 | 69.91 | 680,300 |
13 Jan 2022 | 69.88 | 71.08 | 69.61 | 70.58 | 70.58 | 380,800 |
12 Jan 2022 | 70.30 | 70.56 | 69.51 | 69.61 | 69.61 | 440,400 |
11 Jan 2022 | 70.96 | 70.96 | 69.81 | 70.57 | 70.57 | 747,600 |
10 Jan 2022 | 71.42 | 71.52 | 70.18 | 70.81 | 70.81 | 616,500 |
07 Jan 2022 | 70.32 | 72.08 | 70.32 | 71.05 | 71.05 | 814,500 |
06 Jan 2022 | 69.73 | 70.88 | 69.00 | 70.48 | 70.48 | 505,900 |
05 Jan 2022 | 69.80 | 70.39 | 68.75 | 68.93 | 68.93 | 834,300 |
04 Jan 2022 | 68.94 | 70.85 | 68.94 | 69.92 | 69.92 | 635,600 |
03 Jan 2022 | 66.86 | 68.55 | 66.63 | 68.36 | 68.36 | 603,500 |
31 Dec 2021 | 66.85 | 67.24 | 66.44 | 66.46 | 66.46 | 529,300 |
30 Dec 2021 | 66.46 | 67.67 | 66.46 | 66.82 | 66.82 | 423,800 |
30 Dec 2021 | 0.52 Dividend | |||||
29 Dec 2021 | 66.83 | 67.23 | 66.20 | 67.14 | 66.62 | 340,600 |
28 Dec 2021 | 66.92 | 67.26 | 66.58 | 66.83 | 66.31 | 489,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |