Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 42.77 | 43.55 | 41.75 | 42.55 | 42.55 | 8,789,100 |
30 June 2022 | 43.81 | 45.02 | 42.55 | 43.53 | 43.53 | 10,010,100 |
29 June 2022 | 44.60 | 44.63 | 43.27 | 44.32 | 44.32 | 8,065,300 |
28 June 2022 | 47.65 | 48.61 | 45.26 | 45.32 | 45.32 | 10,323,300 |
27 June 2022 | 49.03 | 49.17 | 47.37 | 47.65 | 47.65 | 6,915,200 |
24 June 2022 | 47.21 | 49.05 | 46.88 | 48.22 | 48.22 | 20,042,300 |
23 June 2022 | 47.11 | 47.14 | 45.19 | 46.26 | 46.26 | 7,252,400 |
22 June 2022 | 45.89 | 47.43 | 45.75 | 46.39 | 46.39 | 7,504,600 |
21 June 2022 | 46.90 | 48.38 | 46.76 | 47.03 | 47.03 | 8,834,600 |
17 June 2022 | 45.15 | 46.20 | 43.68 | 46.04 | 46.04 | 16,001,300 |
16 June 2022 | 47.39 | 47.63 | 44.33 | 45.04 | 45.04 | 14,987,600 |
15 June 2022 | 48.70 | 50.49 | 47.69 | 49.20 | 49.20 | 11,363,700 |
14 June 2022 | 49.50 | 49.84 | 47.62 | 48.52 | 48.52 | 9,614,100 |
13 June 2022 | 50.82 | 51.26 | 48.66 | 48.81 | 48.81 | 14,442,000 |
10 June 2022 | 55.22 | 55.56 | 52.92 | 53.07 | 53.07 | 12,026,100 |
09 June 2022 | 58.82 | 59.84 | 56.43 | 56.48 | 56.48 | 8,386,600 |
08 June 2022 | 60.21 | 61.07 | 58.74 | 59.35 | 59.35 | 6,343,700 |
07 June 2022 | 59.00 | 61.24 | 58.57 | 61.02 | 61.02 | 7,182,100 |
06 June 2022 | 60.61 | 61.18 | 59.37 | 59.74 | 59.74 | 5,894,900 |
03 June 2022 | 59.91 | 61.06 | 58.79 | 58.96 | 58.96 | 7,897,400 |
02 June 2022 | 57.17 | 61.50 | 57.17 | 61.43 | 61.43 | 10,128,900 |
01 June 2022 | 59.34 | 60.16 | 56.63 | 58.04 | 58.04 | 9,731,600 |
31 May 2022 | 60.58 | 61.00 | 58.47 | 59.15 | 59.15 | 14,203,200 |
27 May 2022 | 60.00 | 61.40 | 58.53 | 60.82 | 60.82 | 22,143,000 |
26 May 2022 | 53.25 | 57.23 | 53.15 | 56.99 | 56.99 | 16,074,500 |
25 May 2022 | 51.82 | 54.48 | 51.66 | 53.96 | 53.96 | 10,589,800 |
24 May 2022 | 53.35 | 53.58 | 51.56 | 52.40 | 52.40 | 10,004,900 |
23 May 2022 | 52.57 | 54.96 | 52.57 | 54.86 | 54.86 | 7,554,400 |
20 May 2022 | 55.86 | 55.91 | 51.05 | 54.07 | 54.07 | 13,790,100 |
19 May 2022 | 54.29 | 56.33 | 53.54 | 54.28 | 54.28 | 9,730,100 |
18 May 2022 | 57.37 | 59.10 | 54.69 | 55.01 | 55.01 | 10,843,400 |
17 May 2022 | 57.18 | 59.01 | 56.69 | 58.28 | 58.28 | 8,401,100 |
16 May 2022 | 57.15 | 57.35 | 55.00 | 55.23 | 55.23 | 9,417,900 |
13 May 2022 | 53.83 | 58.03 | 53.43 | 57.57 | 57.57 | 13,265,900 |
12 May 2022 | 51.38 | 53.66 | 50.41 | 52.39 | 52.39 | 12,005,800 |
11 May 2022 | 54.44 | 55.69 | 52.33 | 52.54 | 52.54 | 9,426,400 |
10 May 2022 | 55.42 | 56.55 | 52.81 | 55.13 | 55.13 | 11,114,200 |
09 May 2022 | 56.70 | 57.69 | 53.54 | 53.73 | 53.73 | 12,399,900 |
06 May 2022 | 58.03 | 60.51 | 55.61 | 57.75 | 57.75 | 11,582,300 |
05 May 2022 | 61.91 | 61.99 | 57.33 | 58.29 | 58.29 | 11,948,900 |
04 May 2022 | 60.76 | 63.11 | 57.78 | 62.91 | 62.91 | 11,676,300 |
03 May 2022 | 60.12 | 60.72 | 59.06 | 60.41 | 60.41 | 6,329,400 |
02 May 2022 | 58.11 | 60.09 | 57.38 | 60.07 | 60.07 | 8,337,300 |
29 Apr 2022 | 59.75 | 62.73 | 58.01 | 58.08 | 58.08 | 9,138,100 |
28 Apr 2022 | 58.34 | 61.88 | 57.16 | 61.06 | 61.06 | 11,584,600 |
27 Apr 2022 | 57.11 | 59.58 | 56.57 | 56.72 | 56.72 | 9,750,000 |
26 Apr 2022 | 59.90 | 60.43 | 57.85 | 57.95 | 57.95 | 10,787,300 |
25 Apr 2022 | 58.49 | 60.76 | 58.15 | 60.69 | 60.69 | 10,497,800 |
22 Apr 2022 | 59.80 | 60.52 | 58.32 | 58.44 | 58.44 | 8,638,100 |
21 Apr 2022 | 64.12 | 65.17 | 59.50 | 59.95 | 59.95 | 8,136,800 |
20 Apr 2022 | 64.50 | 65.13 | 62.48 | 62.94 | 62.94 | 6,847,500 |
19 Apr 2022 | 60.96 | 63.92 | 60.52 | 63.77 | 63.77 | 8,055,100 |
18 Apr 2022 | 60.61 | 62.47 | 60.15 | 61.73 | 61.73 | 5,830,700 |
14 Apr 2022 | 63.61 | 63.62 | 60.87 | 60.97 | 60.97 | 7,542,200 |
13 Apr 2022 | 60.78 | 63.75 | 60.09 | 63.30 | 63.30 | 9,497,400 |
12 Apr 2022 | 62.81 | 63.34 | 59.75 | 60.13 | 60.13 | 10,070,200 |
11 Apr 2022 | 61.81 | 62.37 | 60.47 | 60.73 | 60.73 | 12,152,000 |
08 Apr 2022 | 65.61 | 65.74 | 62.99 | 63.15 | 63.15 | 10,191,000 |
07 Apr 2022 | 65.80 | 67.18 | 63.53 | 65.66 | 65.66 | 11,019,100 |
07 Apr 2022 | 0.06 Dividend | |||||
06 Apr 2022 | 66.77 | 67.73 | 64.94 | 66.50 | 66.44 | 14,416,500 |
05 Apr 2022 | 72.29 | 72.32 | 68.20 | 68.31 | 68.25 | 11,140,000 |
04 Apr 2022 | 71.56 | 73.00 | 70.73 | 72.96 | 72.89 | 9,622,300 |
01 Apr 2022 | 72.00 | 72.73 | 69.42 | 71.07 | 71.01 | 8,033,300 |
31 Mar 2022 | 73.31 | 73.80 | 71.60 | 71.71 | 71.65 | 8,046,700 |
30 Mar 2022 | 74.83 | 75.51 | 72.26 | 73.01 | 72.94 | 8,727,600 |
29 Mar 2022 | 75.92 | 76.59 | 74.30 | 76.16 | 76.09 | 7,427,200 |
28 Mar 2022 | 73.85 | 74.44 | 71.95 | 74.31 | 74.24 | 6,988,200 |
25 Mar 2022 | 73.72 | 74.86 | 73.01 | 74.37 | 74.30 | 10,992,600 |
24 Mar 2022 | 69.98 | 73.86 | 69.22 | 73.76 | 73.69 | 9,556,500 |
23 Mar 2022 | 70.43 | 72.02 | 68.85 | 68.94 | 68.88 | 6,950,300 |
22 Mar 2022 | 70.42 | 72.84 | 70.33 | 71.38 | 71.32 | 6,645,500 |
21 Mar 2022 | 70.66 | 71.72 | 69.10 | 70.71 | 70.65 | 7,338,200 |
18 Mar 2022 | 69.11 | 71.77 | 68.05 | 71.33 | 71.27 | 13,982,500 |
17 Mar 2022 | 67.92 | 69.48 | 66.91 | 69.41 | 69.35 | 7,304,200 |
16 Mar 2022 | 67.00 | 69.37 | 65.04 | 68.91 | 68.85 | 13,280,500 |
15 Mar 2022 | 61.30 | 65.97 | 60.93 | 65.78 | 65.72 | 12,611,200 |
14 Mar 2022 | 62.88 | 63.34 | 58.84 | 60.25 | 60.20 | 12,496,100 |
11 Mar 2022 | 65.97 | 66.52 | 62.94 | 63.09 | 63.03 | 6,972,000 |
10 Mar 2022 | 65.25 | 66.67 | 64.37 | 65.25 | 65.19 | 7,693,800 |
09 Mar 2022 | 66.32 | 67.28 | 65.00 | 66.55 | 66.49 | 10,367,600 |
08 Mar 2022 | 61.17 | 68.14 | 60.79 | 64.51 | 64.45 | 14,892,100 |
07 Mar 2022 | 64.96 | 66.59 | 60.97 | 61.17 | 61.11 | 17,201,600 |
04 Mar 2022 | 63.68 | 68.48 | 62.35 | 63.41 | 63.35 | 25,845,200 |
03 Mar 2022 | 68.33 | 68.90 | 64.69 | 65.20 | 65.14 | 18,563,500 |
02 Mar 2022 | 66.37 | 68.50 | 65.29 | 67.67 | 67.61 | 10,682,300 |
01 Mar 2022 | 68.47 | 68.54 | 64.14 | 64.95 | 64.89 | 12,371,200 |
28 Feb 2022 | 68.00 | 69.43 | 66.23 | 68.33 | 68.27 | 12,495,100 |
25 Feb 2022 | 67.86 | 69.32 | 66.30 | 68.75 | 68.69 | 8,691,700 |
24 Feb 2022 | 61.40 | 68.08 | 60.96 | 67.79 | 67.73 | 13,272,100 |
23 Feb 2022 | 67.53 | 68.77 | 64.67 | 64.82 | 64.76 | 9,648,200 |
22 Feb 2022 | 66.48 | 68.87 | 65.67 | 66.70 | 66.64 | 7,596,000 |
18 Feb 2022 | 68.19 | 69.05 | 66.26 | 67.34 | 67.28 | 9,049,100 |
17 Feb 2022 | 70.40 | 71.00 | 67.17 | 67.55 | 67.49 | 12,107,800 |
16 Feb 2022 | 72.58 | 72.83 | 70.57 | 72.10 | 72.03 | 7,442,300 |
15 Feb 2022 | 70.18 | 74.26 | 69.83 | 74.17 | 74.10 | 12,663,300 |
14 Feb 2022 | 68.08 | 69.89 | 66.62 | 67.75 | 67.69 | 12,249,900 |
11 Feb 2022 | 73.50 | 74.84 | 67.49 | 67.99 | 67.93 | 13,642,800 |
10 Feb 2022 | 74.89 | 78.19 | 73.18 | 73.84 | 73.77 | 12,088,800 |
09 Feb 2022 | 77.65 | 77.96 | 75.28 | 77.74 | 77.67 | 10,748,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |