Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 66.14 | 66.25 | 64.54 | 65.72 | 65.72 | 10,053,400 |
16 May 2022 | 66.40 | 66.45 | 65.80 | 66.13 | 66.13 | 7,955,000 |
13 May 2022 | 65.83 | 66.46 | 65.36 | 66.38 | 66.38 | 7,884,200 |
12 May 2022 | 65.64 | 65.90 | 64.84 | 65.68 | 65.68 | 8,676,400 |
11 May 2022 | 65.61 | 66.41 | 65.43 | 65.56 | 65.56 | 9,728,200 |
10 May 2022 | 66.89 | 67.93 | 65.71 | 65.92 | 65.92 | 10,974,900 |
09 May 2022 | 65.40 | 66.71 | 65.23 | 66.28 | 66.28 | 11,709,000 |
06 May 2022 | 65.05 | 65.94 | 64.75 | 65.73 | 65.73 | 9,037,800 |
05 May 2022 | 65.72 | 66.07 | 64.81 | 65.23 | 65.23 | 8,843,800 |
04 May 2022 | 64.52 | 66.30 | 64.43 | 66.19 | 66.19 | 8,348,000 |
03 May 2022 | 64.11 | 64.89 | 63.64 | 64.69 | 64.69 | 9,538,700 |
02 May 2022 | 65.31 | 65.48 | 62.99 | 63.79 | 63.79 | 10,049,400 |
29 Apr 2022 | 65.96 | 66.04 | 64.36 | 64.48 | 64.48 | 10,383,900 |
28 Apr 2022 | 64.20 | 66.33 | 64.11 | 66.22 | 66.22 | 9,786,400 |
27 Apr 2022 | 65.54 | 65.66 | 63.93 | 64.05 | 64.05 | 9,892,400 |
26 Apr 2022 | 65.86 | 66.03 | 64.04 | 64.04 | 64.04 | 9,883,800 |
25 Apr 2022 | 65.61 | 65.97 | 64.52 | 65.78 | 65.78 | 8,913,900 |
22 Apr 2022 | 65.98 | 66.18 | 65.04 | 65.06 | 65.06 | 7,740,700 |
21 Apr 2022 | 65.85 | 66.35 | 65.74 | 65.84 | 65.84 | 6,418,800 |
20 Apr 2022 | 65.24 | 65.97 | 65.24 | 65.73 | 65.73 | 8,234,600 |
19 Apr 2022 | 63.74 | 65.50 | 63.60 | 65.21 | 65.21 | 7,233,700 |
18 Apr 2022 | 63.62 | 64.02 | 63.25 | 63.57 | 63.57 | 5,777,600 |
14 Apr 2022 | 64.15 | 64.22 | 63.68 | 63.72 | 63.72 | 6,651,300 |
13 Apr 2022 | 63.69 | 64.08 | 63.42 | 63.85 | 63.85 | 5,873,500 |
12 Apr 2022 | 64.08 | 64.33 | 63.29 | 63.67 | 63.67 | 7,379,200 |
11 Apr 2022 | 63.96 | 64.15 | 63.30 | 63.41 | 63.41 | 9,693,800 |
08 Apr 2022 | 63.09 | 63.59 | 62.78 | 63.40 | 63.40 | 7,833,600 |
07 Apr 2022 | 63.14 | 63.18 | 61.95 | 62.89 | 62.89 | 7,458,000 |
06 Apr 2022 | 63.05 | 63.59 | 62.72 | 63.21 | 63.21 | 5,389,600 |
05 Apr 2022 | 62.78 | 63.77 | 62.78 | 63.01 | 63.01 | 5,364,800 |
04 Apr 2022 | 63.36 | 63.52 | 62.47 | 63.04 | 63.04 | 6,155,500 |
01 Apr 2022 | 63.00 | 63.64 | 62.20 | 63.53 | 63.53 | 6,898,700 |
31 Mar 2022 | 62.80 | 63.13 | 62.60 | 62.78 | 62.78 | 8,379,600 |
30 Mar 2022 | 62.65 | 62.86 | 62.16 | 62.75 | 62.75 | 6,171,600 |
30 Mar 2022 | 0.35 Dividend | |||||
29 Mar 2022 | 62.06 | 63.07 | 62.06 | 63.06 | 62.71 | 9,902,500 |
28 Mar 2022 | 61.65 | 61.81 | 61.15 | 61.57 | 61.23 | 8,029,500 |
25 Mar 2022 | 61.00 | 61.79 | 60.96 | 61.52 | 61.18 | 6,223,100 |
24 Mar 2022 | 61.12 | 61.17 | 60.30 | 60.85 | 60.51 | 10,921,000 |
23 Mar 2022 | 61.67 | 62.06 | 60.73 | 60.78 | 60.44 | 7,435,600 |
22 Mar 2022 | 61.68 | 61.83 | 60.87 | 61.57 | 61.23 | 7,529,800 |
21 Mar 2022 | 61.54 | 61.89 | 61.09 | 61.37 | 61.03 | 8,934,000 |
18 Mar 2022 | 61.55 | 61.88 | 60.95 | 61.51 | 61.17 | 12,832,900 |
17 Mar 2022 | 61.96 | 62.78 | 61.34 | 62.27 | 61.92 | 7,243,600 |
16 Mar 2022 | 61.46 | 62.17 | 61.02 | 61.95 | 61.61 | 12,071,100 |
15 Mar 2022 | 59.84 | 61.28 | 59.59 | 61.17 | 60.83 | 9,677,200 |
14 Mar 2022 | 59.48 | 60.43 | 59.21 | 59.34 | 59.01 | 9,806,700 |
11 Mar 2022 | 60.50 | 61.07 | 59.02 | 59.12 | 58.79 | 9,385,100 |
10 Mar 2022 | 60.62 | 60.71 | 59.68 | 60.16 | 59.83 | 7,342,000 |
09 Mar 2022 | 61.60 | 62.08 | 61.09 | 61.29 | 60.95 | 8,709,400 |
08 Mar 2022 | 62.47 | 62.80 | 60.71 | 60.80 | 60.46 | 13,037,600 |
07 Mar 2022 | 63.76 | 63.76 | 62.18 | 62.53 | 62.18 | 13,768,300 |
04 Mar 2022 | 64.04 | 64.26 | 63.21 | 63.83 | 63.48 | 10,949,600 |
03 Mar 2022 | 65.10 | 65.49 | 64.65 | 64.91 | 64.55 | 6,539,700 |
02 Mar 2022 | 64.23 | 65.07 | 63.98 | 64.70 | 64.34 | 7,452,400 |
01 Mar 2022 | 64.99 | 65.45 | 64.13 | 64.34 | 63.98 | 8,740,800 |
28 Feb 2022 | 65.57 | 65.94 | 64.67 | 65.48 | 65.12 | 7,916,600 |
25 Feb 2022 | 65.02 | 66.79 | 64.90 | 66.76 | 66.39 | 7,561,800 |
24 Feb 2022 | 65.31 | 65.87 | 63.22 | 64.65 | 64.29 | 10,323,900 |
23 Feb 2022 | 66.65 | 66.98 | 66.19 | 66.28 | 65.91 | 7,177,300 |
22 Feb 2022 | 66.55 | 66.67 | 65.75 | 66.47 | 66.10 | 8,937,100 |
18 Feb 2022 | 66.03 | 66.53 | 65.62 | 66.00 | 65.63 | 6,050,500 |
17 Feb 2022 | 65.58 | 66.32 | 65.13 | 66.06 | 65.69 | 7,492,700 |
16 Feb 2022 | 66.03 | 66.52 | 65.20 | 65.71 | 65.35 | 6,103,200 |
15 Feb 2022 | 66.30 | 66.74 | 65.57 | 65.87 | 65.50 | 6,779,000 |
14 Feb 2022 | 66.94 | 67.02 | 65.35 | 66.14 | 65.77 | 7,225,500 |
11 Feb 2022 | 67.08 | 67.38 | 66.55 | 66.70 | 66.33 | 8,130,100 |
10 Feb 2022 | 67.24 | 67.89 | 66.56 | 66.77 | 66.40 | 7,609,200 |
09 Feb 2022 | 68.48 | 68.59 | 67.79 | 67.96 | 67.58 | 5,557,700 |
08 Feb 2022 | 67.72 | 68.29 | 67.41 | 68.05 | 67.67 | 6,590,200 |
07 Feb 2022 | 67.29 | 67.76 | 66.79 | 67.48 | 67.11 | 6,760,900 |
04 Feb 2022 | 67.61 | 68.14 | 66.85 | 67.02 | 66.65 | 7,909,600 |
03 Feb 2022 | 67.72 | 68.46 | 67.46 | 67.94 | 67.56 | 7,276,500 |
02 Feb 2022 | 66.81 | 68.05 | 66.51 | 67.90 | 67.52 | 6,882,100 |
01 Feb 2022 | 66.99 | 67.32 | 66.06 | 66.68 | 66.31 | 6,609,500 |
31 Jan 2022 | 66.26 | 67.36 | 65.71 | 67.03 | 66.66 | 9,657,600 |
28 Jan 2022 | 65.13 | 66.54 | 63.90 | 66.42 | 66.05 | 15,471,000 |
27 Jan 2022 | 67.21 | 68.64 | 66.94 | 67.47 | 67.10 | 12,175,700 |
26 Jan 2022 | 66.47 | 67.49 | 66.12 | 66.62 | 66.25 | 10,027,600 |
25 Jan 2022 | 67.28 | 67.31 | 66.21 | 66.98 | 66.61 | 12,863,000 |
24 Jan 2022 | 68.61 | 68.91 | 66.06 | 67.61 | 67.23 | 13,793,300 |
21 Jan 2022 | 68.23 | 69.47 | 68.20 | 68.36 | 67.98 | 18,880,800 |
20 Jan 2022 | 67.58 | 68.18 | 67.46 | 67.76 | 67.38 | 10,461,100 |
19 Jan 2022 | 67.56 | 68.17 | 67.45 | 67.60 | 67.22 | 7,244,900 |
18 Jan 2022 | 67.26 | 67.42 | 66.65 | 67.37 | 67.00 | 6,739,500 |
14 Jan 2022 | 67.46 | 68.16 | 67.08 | 68.10 | 67.72 | 6,337,600 |
13 Jan 2022 | 67.25 | 67.77 | 67.08 | 67.64 | 67.26 | 6,692,100 |
12 Jan 2022 | 67.18 | 67.53 | 66.83 | 67.37 | 67.00 | 5,798,100 |
11 Jan 2022 | 67.33 | 67.46 | 66.25 | 67.26 | 66.89 | 5,295,500 |
10 Jan 2022 | 67.69 | 67.83 | 66.86 | 67.03 | 66.66 | 6,823,800 |
07 Jan 2022 | 67.27 | 67.76 | 66.98 | 67.55 | 67.18 | 6,454,800 |
06 Jan 2022 | 67.55 | 67.93 | 66.97 | 67.38 | 67.01 | 9,204,600 |
05 Jan 2022 | 66.80 | 67.96 | 66.68 | 67.41 | 67.04 | 10,723,200 |
04 Jan 2022 | 65.99 | 67.15 | 65.87 | 66.45 | 66.08 | 7,519,400 |
03 Jan 2022 | 65.75 | 66.06 | 65.08 | 65.97 | 65.60 | 8,978,100 |
31 Dec 2021 | 65.78 | 66.40 | 65.69 | 66.31 | 65.94 | 5,076,700 |
30 Dec 2021 | 66.21 | 66.34 | 65.69 | 65.75 | 65.39 | 5,563,000 |
30 Dec 2021 | 0.35 Dividend | |||||
29 Dec 2021 | 66.09 | 66.54 | 65.90 | 66.37 | 65.65 | 4,753,900 |
28 Dec 2021 | 65.61 | 66.08 | 65.51 | 66.01 | 65.30 | 3,254,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |