Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 62.63 | 63.75 | 62.02 | 63.68 | 63.68 | 3,811,000 |
30 June 2022 | 62.05 | 63.13 | 61.39 | 62.79 | 62.79 | 3,842,500 |
29 June 2022 | 63.85 | 63.95 | 62.71 | 62.93 | 62.93 | 2,303,500 |
28 June 2022 | 64.52 | 65.19 | 63.71 | 63.74 | 63.74 | 2,994,500 |
27 June 2022 | 64.55 | 64.76 | 63.31 | 63.58 | 63.58 | 3,166,200 |
24 June 2022 | 61.68 | 64.58 | 61.53 | 64.22 | 64.22 | 6,159,400 |
23 June 2022 | 62.20 | 62.50 | 60.73 | 61.33 | 61.33 | 4,429,600 |
22 June 2022 | 61.39 | 62.43 | 61.35 | 61.75 | 61.75 | 4,455,300 |
21 June 2022 | 62.33 | 63.05 | 61.45 | 62.53 | 62.53 | 5,463,500 |
17 June 2022 | 60.70 | 61.80 | 60.39 | 60.87 | 60.87 | 9,326,700 |
16 June 2022 | 61.30 | 61.38 | 60.21 | 61.29 | 61.29 | 6,145,400 |
15 June 2022 | 62.60 | 63.31 | 61.33 | 62.31 | 62.31 | 4,716,900 |
14 June 2022 | 61.41 | 62.44 | 61.03 | 61.86 | 61.86 | 4,773,700 |
13 June 2022 | 62.29 | 62.36 | 60.55 | 61.04 | 61.04 | 6,042,200 |
10 June 2022 | 64.45 | 64.83 | 63.27 | 63.47 | 63.47 | 5,246,300 |
09 June 2022 | 67.15 | 67.56 | 65.99 | 66.01 | 66.01 | 3,906,500 |
08 June 2022 | 67.44 | 67.76 | 66.83 | 67.24 | 67.24 | 3,099,500 |
07 June 2022 | 66.68 | 67.90 | 66.40 | 67.69 | 67.69 | 3,692,800 |
06 June 2022 | 66.72 | 67.74 | 66.24 | 66.88 | 66.88 | 3,267,100 |
03 June 2022 | 66.64 | 67.25 | 65.98 | 66.19 | 66.19 | 2,452,000 |
02 June 2022 | 66.78 | 67.05 | 65.67 | 67.03 | 67.03 | 3,102,800 |
01 June 2022 | 67.80 | 67.82 | 65.98 | 66.66 | 66.66 | 3,694,200 |
31 May 2022 | 66.75 | 68.53 | 66.69 | 67.39 | 67.39 | 10,013,500 |
27 May 2022 | 66.91 | 67.94 | 66.73 | 67.72 | 67.72 | 4,197,500 |
26 May 2022 | 65.64 | 67.04 | 65.58 | 66.91 | 66.91 | 6,343,000 |
25 May 2022 | 63.55 | 65.07 | 63.55 | 64.60 | 64.60 | 5,900,800 |
24 May 2022 | 63.81 | 64.14 | 62.37 | 63.88 | 63.88 | 3,738,800 |
23 May 2022 | 63.00 | 64.40 | 62.87 | 63.95 | 63.95 | 4,983,900 |
20 May 2022 | 62.60 | 63.26 | 60.84 | 62.05 | 62.05 | 5,405,400 |
19 May 2022 | 62.41 | 63.60 | 61.81 | 62.39 | 62.39 | 4,455,700 |
18 May 2022 | 64.58 | 64.60 | 62.97 | 63.32 | 63.32 | 5,096,500 |
17 May 2022 | 64.80 | 65.44 | 64.55 | 64.99 | 64.99 | 4,562,500 |
16 May 2022 | 63.29 | 64.01 | 62.79 | 63.62 | 63.62 | 4,237,300 |
13 May 2022 | 63.30 | 64.03 | 62.82 | 63.42 | 63.42 | 4,477,700 |
12 May 2022 | 64.05 | 64.10 | 61.42 | 62.91 | 62.91 | 6,862,500 |
11 May 2022 | 65.02 | 66.31 | 64.05 | 64.12 | 64.12 | 5,219,000 |
10 May 2022 | 66.10 | 67.05 | 64.27 | 64.81 | 64.81 | 5,521,400 |
09 May 2022 | 66.59 | 67.18 | 65.37 | 65.64 | 65.64 | 7,275,800 |
09 May 2022 | 0.5 Dividend | |||||
06 May 2022 | 67.55 | 67.73 | 66.39 | 67.54 | 67.04 | 4,833,600 |
05 May 2022 | 67.24 | 69.50 | 66.57 | 67.50 | 67.00 | 4,689,200 |
04 May 2022 | 66.56 | 68.67 | 66.37 | 68.31 | 67.80 | 3,823,300 |
03 May 2022 | 66.34 | 67.38 | 65.95 | 66.64 | 66.15 | 3,623,200 |
02 May 2022 | 66.15 | 66.50 | 64.88 | 66.14 | 65.65 | 3,255,000 |
29 Apr 2022 | 67.41 | 68.07 | 65.43 | 65.68 | 65.19 | 3,872,900 |
28 Apr 2022 | 67.61 | 67.93 | 66.16 | 67.77 | 67.27 | 3,222,500 |
27 Apr 2022 | 66.83 | 67.60 | 66.26 | 66.90 | 66.40 | 3,282,900 |
26 Apr 2022 | 67.92 | 68.82 | 66.70 | 66.72 | 66.23 | 3,484,700 |
25 Apr 2022 | 68.65 | 69.24 | 66.61 | 69.08 | 68.57 | 7,028,400 |
22 Apr 2022 | 71.43 | 71.51 | 69.50 | 69.56 | 69.05 | 3,113,900 |
21 Apr 2022 | 73.00 | 73.18 | 71.42 | 71.58 | 71.05 | 2,226,200 |
20 Apr 2022 | 72.15 | 73.09 | 72.08 | 72.44 | 71.90 | 2,843,400 |
19 Apr 2022 | 71.52 | 72.09 | 71.23 | 71.84 | 71.31 | 2,662,300 |
18 Apr 2022 | 70.33 | 71.64 | 70.15 | 71.23 | 70.70 | 3,041,100 |
14 Apr 2022 | 70.43 | 71.12 | 70.15 | 70.64 | 70.12 | 2,847,700 |
13 Apr 2022 | 69.79 | 70.53 | 69.29 | 70.45 | 69.93 | 2,146,500 |
12 Apr 2022 | 70.79 | 71.54 | 69.71 | 70.16 | 69.64 | 2,719,400 |
11 Apr 2022 | 70.68 | 71.79 | 70.42 | 70.58 | 70.06 | 2,650,300 |
08 Apr 2022 | 70.12 | 71.15 | 69.77 | 70.61 | 70.09 | 2,954,900 |
07 Apr 2022 | 69.90 | 70.08 | 68.17 | 69.55 | 69.04 | 3,482,400 |
06 Apr 2022 | 70.06 | 70.77 | 69.78 | 70.07 | 69.55 | 4,109,400 |
05 Apr 2022 | 69.57 | 70.75 | 69.43 | 70.01 | 69.49 | 4,360,800 |
04 Apr 2022 | 70.31 | 70.41 | 69.16 | 69.64 | 69.12 | 2,805,900 |
01 Apr 2022 | 70.84 | 71.48 | 70.09 | 70.50 | 69.98 | 4,070,100 |
31 Mar 2022 | 71.50 | 71.93 | 70.27 | 70.28 | 69.76 | 4,593,900 |
30 Mar 2022 | 71.59 | 72.21 | 71.19 | 71.63 | 71.10 | 4,486,100 |
29 Mar 2022 | 72.05 | 72.23 | 70.83 | 71.51 | 70.98 | 3,850,000 |
28 Mar 2022 | 71.13 | 71.29 | 70.30 | 71.28 | 70.75 | 3,681,700 |
25 Mar 2022 | 69.96 | 71.60 | 69.96 | 71.29 | 70.76 | 3,246,500 |
24 Mar 2022 | 69.84 | 70.66 | 69.62 | 70.19 | 69.67 | 3,022,200 |
23 Mar 2022 | 69.92 | 70.75 | 69.38 | 69.42 | 68.91 | 3,812,400 |
22 Mar 2022 | 69.63 | 71.16 | 69.63 | 70.32 | 69.80 | 5,024,700 |
21 Mar 2022 | 69.03 | 69.32 | 68.06 | 68.77 | 68.26 | 5,833,300 |
18 Mar 2022 | 67.98 | 68.51 | 67.13 | 68.45 | 67.94 | 11,434,300 |
17 Mar 2022 | 66.74 | 68.20 | 66.34 | 68.17 | 67.67 | 4,799,500 |
16 Mar 2022 | 66.19 | 67.76 | 66.06 | 67.52 | 67.02 | 6,605,400 |
15 Mar 2022 | 65.22 | 65.70 | 64.54 | 65.32 | 64.84 | 3,780,600 |
14 Mar 2022 | 65.31 | 65.76 | 64.23 | 64.69 | 64.21 | 5,042,400 |
11 Mar 2022 | 64.85 | 65.52 | 64.06 | 64.20 | 63.72 | 4,246,800 |
10 Mar 2022 | 63.61 | 64.74 | 63.38 | 64.28 | 63.80 | 3,677,300 |
09 Mar 2022 | 64.69 | 65.27 | 64.05 | 64.44 | 63.96 | 5,014,000 |
08 Mar 2022 | 62.51 | 63.93 | 61.62 | 61.96 | 61.50 | 5,846,400 |
07 Mar 2022 | 63.08 | 63.31 | 61.81 | 61.97 | 61.51 | 6,469,800 |
04 Mar 2022 | 64.80 | 65.14 | 62.78 | 63.98 | 63.51 | 7,097,500 |
03 Mar 2022 | 66.58 | 67.24 | 65.72 | 66.56 | 66.07 | 4,627,300 |
02 Mar 2022 | 65.05 | 66.94 | 64.89 | 66.41 | 65.92 | 4,586,100 |
01 Mar 2022 | 66.69 | 66.92 | 63.76 | 64.44 | 63.96 | 7,742,500 |
28 Feb 2022 | 66.25 | 67.66 | 66.03 | 67.55 | 67.05 | 5,564,900 |
25 Feb 2022 | 66.54 | 68.78 | 66.54 | 68.56 | 68.05 | 4,808,000 |
24 Feb 2022 | 65.85 | 66.40 | 64.26 | 66.22 | 65.73 | 7,408,400 |
23 Feb 2022 | 69.45 | 69.74 | 67.77 | 68.05 | 67.55 | 4,470,300 |
22 Feb 2022 | 69.49 | 69.97 | 68.18 | 68.96 | 68.45 | 3,820,600 |
18 Feb 2022 | 69.53 | 70.74 | 69.52 | 69.55 | 69.04 | 5,127,000 |
17 Feb 2022 | 70.52 | 70.87 | 69.36 | 69.81 | 69.29 | 3,768,200 |
16 Feb 2022 | 70.97 | 72.28 | 70.77 | 71.53 | 71.00 | 3,442,300 |
15 Feb 2022 | 70.90 | 72.03 | 70.76 | 71.57 | 71.04 | 3,297,000 |
14 Feb 2022 | 71.39 | 71.47 | 69.57 | 70.13 | 69.61 | 7,401,500 |
11 Feb 2022 | 70.31 | 72.55 | 70.26 | 71.03 | 70.50 | 6,416,400 |
10 Feb 2022 | 70.11 | 71.85 | 70.08 | 70.50 | 69.98 | 4,035,900 |
09 Feb 2022 | 70.50 | 71.60 | 70.31 | 70.42 | 69.90 | 4,174,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |