Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 70.60 | 70.68 | 66.11 | 68.90 | 68.90 | 20,123,996 |
19 May 2022 | 70.76 | 71.70 | 69.05 | 69.40 | 69.40 | 17,558,000 |
18 May 2022 | 73.18 | 74.22 | 70.09 | 71.05 | 71.05 | 20,635,100 |
17 May 2022 | 72.25 | 74.73 | 72.15 | 74.48 | 74.48 | 17,671,500 |
16 May 2022 | 71.51 | 72.04 | 70.32 | 70.47 | 70.47 | 13,394,700 |
13 May 2022 | 69.10 | 72.63 | 68.02 | 71.92 | 71.92 | 22,862,100 |
12 May 2022 | 66.00 | 68.90 | 65.87 | 67.71 | 67.71 | 27,022,900 |
11 May 2022 | 68.66 | 70.88 | 66.82 | 66.96 | 66.96 | 17,237,300 |
10 May 2022 | 69.57 | 70.59 | 67.61 | 68.91 | 68.91 | 17,662,700 |
09 May 2022 | 69.20 | 71.40 | 67.48 | 67.93 | 67.93 | 21,770,900 |
06 May 2022 | 70.55 | 71.91 | 68.89 | 70.35 | 70.35 | 15,156,300 |
05 May 2022 | 72.31 | 72.56 | 70.36 | 71.29 | 71.29 | 16,603,600 |
04 May 2022 | 71.77 | 73.90 | 70.16 | 73.62 | 73.62 | 17,201,900 |
03 May 2022 | 70.47 | 71.96 | 70.20 | 71.26 | 71.26 | 13,539,100 |
02 May 2022 | 68.16 | 70.74 | 67.58 | 70.60 | 70.60 | 15,342,800 |
29 Apr 2022 | 69.10 | 71.33 | 68.02 | 68.19 | 68.19 | 16,832,200 |
28 Apr 2022 | 67.65 | 70.81 | 67.06 | 70.18 | 70.18 | 21,058,400 |
27 Apr 2022 | 66.13 | 68.48 | 65.86 | 66.47 | 66.47 | 17,123,600 |
26 Apr 2022 | 68.69 | 69.16 | 67.04 | 67.08 | 67.08 | 18,628,700 |
25 Apr 2022 | 68.42 | 70.17 | 67.93 | 70.12 | 70.12 | 20,072,100 |
22 Apr 2022 | 70.64 | 70.98 | 69.31 | 69.41 | 69.41 | 18,682,400 |
21 Apr 2022 | 73.97 | 74.49 | 70.65 | 70.92 | 70.92 | 17,645,300 |
20 Apr 2022 | 73.81 | 76.23 | 72.89 | 73.20 | 73.20 | 19,042,600 |
19 Apr 2022 | 70.96 | 73.41 | 70.77 | 72.73 | 72.73 | 15,139,000 |
18 Apr 2022 | 70.25 | 72.10 | 70.05 | 71.15 | 71.15 | 17,476,700 |
14 Apr 2022 | 72.56 | 72.81 | 70.09 | 70.13 | 70.13 | 18,543,500 |
13 Apr 2022 | 72.36 | 73.75 | 71.86 | 72.38 | 72.38 | 18,892,000 |
12 Apr 2022 | 72.79 | 73.59 | 71.57 | 71.96 | 71.96 | 18,658,500 |
11 Apr 2022 | 70.55 | 72.91 | 70.09 | 72.03 | 72.03 | 21,127,900 |
08 Apr 2022 | 72.50 | 72.85 | 70.83 | 72.14 | 72.14 | 20,562,600 |
08 Apr 2022 | 0.1 Dividend | |||||
07 Apr 2022 | 73.67 | 74.68 | 72.13 | 73.28 | 73.18 | 22,658,600 |
06 Apr 2022 | 73.18 | 74.89 | 71.47 | 73.78 | 73.68 | 28,080,100 |
05 Apr 2022 | 76.71 | 78.02 | 74.30 | 74.61 | 74.51 | 21,171,400 |
04 Apr 2022 | 76.90 | 78.18 | 76.51 | 77.67 | 77.56 | 24,305,700 |
01 Apr 2022 | 78.43 | 78.91 | 74.06 | 76.18 | 76.08 | 33,536,100 |
31 Mar 2022 | 77.67 | 79.96 | 76.83 | 77.89 | 77.78 | 34,588,600 |
30 Mar 2022 | 84.30 | 86.24 | 78.60 | 79.16 | 79.05 | 70,087,000 |
29 Mar 2022 | 82.10 | 82.55 | 79.26 | 82.05 | 81.94 | 41,290,700 |
28 Mar 2022 | 78.59 | 80.18 | 77.27 | 79.86 | 79.75 | 26,605,300 |
25 Mar 2022 | 78.27 | 78.30 | 75.13 | 78.10 | 77.99 | 22,491,000 |
24 Mar 2022 | 75.90 | 78.54 | 75.32 | 78.21 | 78.10 | 23,348,000 |
23 Mar 2022 | 77.86 | 78.22 | 75.08 | 75.65 | 75.55 | 28,059,800 |
22 Mar 2022 | 77.70 | 79.73 | 77.51 | 79.12 | 79.01 | 16,768,000 |
21 Mar 2022 | 78.99 | 79.89 | 75.53 | 78.35 | 78.24 | 30,878,200 |
18 Mar 2022 | 79.10 | 81.20 | 78.06 | 79.41 | 79.30 | 28,601,200 |
17 Mar 2022 | 78.20 | 80.58 | 77.20 | 80.52 | 80.41 | 21,612,200 |
16 Mar 2022 | 76.47 | 79.71 | 76.15 | 79.67 | 79.56 | 35,742,800 |
15 Mar 2022 | 70.05 | 73.53 | 68.34 | 73.11 | 73.01 | 22,851,000 |
14 Mar 2022 | 71.75 | 72.48 | 68.96 | 69.40 | 69.31 | 24,893,400 |
11 Mar 2022 | 76.66 | 76.70 | 72.64 | 72.82 | 72.72 | 22,786,500 |
10 Mar 2022 | 77.74 | 77.74 | 73.81 | 75.72 | 75.62 | 21,692,000 |
09 Mar 2022 | 79.97 | 80.49 | 77.54 | 79.44 | 79.33 | 19,647,900 |
08 Mar 2022 | 76.25 | 80.25 | 73.93 | 77.16 | 77.05 | 28,343,200 |
07 Mar 2022 | 81.76 | 82.97 | 75.63 | 75.70 | 75.60 | 26,715,500 |
04 Mar 2022 | 87.42 | 87.42 | 80.52 | 81.91 | 81.80 | 28,211,500 |
03 Mar 2022 | 91.62 | 92.19 | 88.39 | 89.18 | 89.06 | 22,099,800 |
02 Mar 2022 | 87.17 | 94.07 | 87.03 | 93.30 | 93.17 | 28,398,700 |
01 Mar 2022 | 88.56 | 89.84 | 84.66 | 86.26 | 86.14 | 20,794,800 |
28 Feb 2022 | 88.45 | 89.75 | 87.16 | 88.86 | 88.74 | 17,269,800 |
25 Feb 2022 | 87.96 | 90.48 | 87.28 | 90.10 | 89.98 | 15,008,700 |
24 Feb 2022 | 84.13 | 88.94 | 83.79 | 88.83 | 88.71 | 24,472,300 |
23 Feb 2022 | 91.47 | 91.87 | 87.07 | 87.31 | 87.19 | 19,135,400 |
22 Feb 2022 | 89.84 | 93.97 | 88.67 | 90.57 | 90.45 | 24,825,700 |
18 Feb 2022 | 94.53 | 94.68 | 88.90 | 90.80 | 90.68 | 19,530,500 |
17 Feb 2022 | 95.04 | 96.00 | 93.49 | 93.73 | 93.60 | 17,943,300 |
16 Feb 2022 | 94.44 | 96.49 | 93.57 | 96.06 | 95.93 | 15,573,600 |
15 Feb 2022 | 91.01 | 96.50 | 91.01 | 96.00 | 95.87 | 27,069,700 |
14 Feb 2022 | 91.99 | 93.17 | 88.71 | 89.86 | 89.74 | 23,499,100 |
11 Feb 2022 | 91.28 | 94.58 | 88.95 | 89.76 | 89.64 | 31,000,000 |
10 Feb 2022 | 89.19 | 94.64 | 88.48 | 91.02 | 90.90 | 33,820,700 |
09 Feb 2022 | 84.60 | 88.78 | 83.56 | 88.12 | 88.00 | 22,386,900 |
08 Feb 2022 | 81.15 | 84.40 | 81.00 | 84.12 | 84.01 | 18,315,700 |
07 Feb 2022 | 81.36 | 82.04 | 80.48 | 80.87 | 80.76 | 11,799,800 |
04 Feb 2022 | 81.22 | 82.19 | 79.84 | 81.17 | 81.06 | 15,657,500 |
03 Feb 2022 | 82.67 | 85.18 | 81.71 | 81.97 | 81.86 | 19,598,200 |
02 Feb 2022 | 82.92 | 84.70 | 82.54 | 84.51 | 84.39 | 19,862,800 |
01 Feb 2022 | 82.20 | 82.39 | 80.42 | 81.45 | 81.34 | 15,237,400 |
31 Jan 2022 | 78.96 | 82.31 | 78.02 | 82.27 | 82.16 | 21,898,200 |
28 Jan 2022 | 77.37 | 79.28 | 75.52 | 79.27 | 79.16 | 24,434,600 |
27 Jan 2022 | 83.51 | 83.70 | 78.39 | 78.72 | 78.61 | 22,694,000 |
26 Jan 2022 | 83.25 | 84.79 | 80.61 | 81.97 | 81.86 | 21,018,700 |
25 Jan 2022 | 80.92 | 82.42 | 79.65 | 80.72 | 80.61 | 22,128,400 |
24 Jan 2022 | 80.27 | 83.04 | 77.64 | 82.95 | 82.84 | 29,757,100 |
21 Jan 2022 | 84.22 | 85.14 | 81.52 | 81.93 | 81.82 | 29,716,300 |
20 Jan 2022 | 90.28 | 90.33 | 84.93 | 85.07 | 84.95 | 24,701,300 |
19 Jan 2022 | 93.72 | 94.78 | 89.77 | 90.00 | 89.88 | 19,043,800 |
18 Jan 2022 | 95.53 | 95.95 | 92.54 | 92.87 | 92.74 | 19,900,500 |
14 Jan 2022 | 94.44 | 97.43 | 94.40 | 97.36 | 97.23 | 18,385,000 |
13 Jan 2022 | 96.50 | 98.11 | 95.30 | 95.62 | 95.49 | 23,679,800 |
12 Jan 2022 | 95.16 | 96.23 | 93.78 | 95.11 | 94.98 | 13,339,200 |
11 Jan 2022 | 92.46 | 94.27 | 91.65 | 94.20 | 94.07 | 14,924,900 |
10 Jan 2022 | 94.26 | 95.67 | 91.04 | 93.89 | 93.76 | 20,290,000 |
07 Jan 2022 | 96.09 | 97.19 | 93.94 | 94.45 | 94.32 | 14,857,900 |
06 Jan 2022 | 95.10 | 96.71 | 94.12 | 95.65 | 95.52 | 22,320,300 |
05 Jan 2022 | 95.38 | 98.45 | 94.35 | 94.40 | 94.27 | 28,613,100 |
04 Jan 2022 | 95.60 | 96.59 | 93.54 | 96.34 | 96.21 | 19,725,000 |
03 Jan 2022 | 93.91 | 95.84 | 93.48 | 95.75 | 95.62 | 18,705,500 |
31 Dec 2021 | 94.00 | 94.42 | 93.03 | 93.15 | 93.02 | 13,660,600 |
31 Dec 2021 | 0.1 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |