Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 59.62 | 61.98 | 59.00 | 60.76 | 60.76 | 4,126,426 |
18 May 2022 | 61.45 | 63.04 | 59.01 | 60.19 | 60.19 | 26,642,700 |
17 May 2022 | 55.84 | 56.21 | 53.69 | 56.19 | 56.19 | 13,982,300 |
16 May 2022 | 56.64 | 56.85 | 55.56 | 56.12 | 56.12 | 7,952,300 |
13 May 2022 | 56.72 | 57.57 | 56.07 | 57.19 | 57.19 | 8,035,900 |
12 May 2022 | 54.62 | 56.29 | 54.49 | 56.00 | 56.00 | 8,510,600 |
11 May 2022 | 56.42 | 56.68 | 54.86 | 54.99 | 54.99 | 8,399,600 |
11 May 2022 | 0.295 Dividend | |||||
10 May 2022 | 59.58 | 59.91 | 55.47 | 56.20 | 55.91 | 9,331,900 |
09 May 2022 | 59.78 | 61.12 | 58.83 | 59.14 | 58.83 | 8,264,800 |
06 May 2022 | 61.22 | 61.22 | 59.02 | 60.41 | 60.09 | 6,099,000 |
05 May 2022 | 62.97 | 63.54 | 60.92 | 61.71 | 61.39 | 5,940,400 |
04 May 2022 | 61.98 | 64.14 | 61.26 | 64.07 | 63.73 | 4,747,200 |
03 May 2022 | 62.66 | 62.68 | 61.32 | 62.02 | 61.69 | 4,447,700 |
02 May 2022 | 61.68 | 62.34 | 60.54 | 62.30 | 61.97 | 8,136,500 |
29 Apr 2022 | 62.76 | 63.03 | 61.06 | 61.28 | 60.96 | 6,981,400 |
28 Apr 2022 | 62.35 | 63.71 | 61.69 | 63.34 | 63.01 | 4,236,400 |
27 Apr 2022 | 61.41 | 62.01 | 60.73 | 61.47 | 61.15 | 7,501,700 |
26 Apr 2022 | 62.65 | 63.25 | 61.42 | 61.42 | 61.10 | 5,744,200 |
25 Apr 2022 | 62.29 | 63.44 | 61.27 | 63.39 | 63.06 | 6,331,700 |
22 Apr 2022 | 64.33 | 65.37 | 62.63 | 62.71 | 62.38 | 5,424,600 |
21 Apr 2022 | 67.60 | 68.29 | 65.74 | 65.94 | 65.59 | 7,815,200 |
20 Apr 2022 | 66.25 | 67.43 | 66.18 | 66.78 | 66.43 | 7,942,800 |
19 Apr 2022 | 62.57 | 65.63 | 62.43 | 65.43 | 65.09 | 9,021,100 |
18 Apr 2022 | 62.42 | 63.11 | 62.10 | 62.44 | 62.11 | 4,521,800 |
14 Apr 2022 | 63.86 | 64.39 | 62.57 | 62.71 | 62.38 | 6,511,000 |
13 Apr 2022 | 63.07 | 64.01 | 62.76 | 63.70 | 63.37 | 6,107,600 |
12 Apr 2022 | 62.40 | 64.04 | 62.34 | 62.83 | 62.50 | 5,873,900 |
11 Apr 2022 | 61.98 | 63.36 | 61.77 | 61.86 | 61.54 | 6,230,000 |
08 Apr 2022 | 61.26 | 62.31 | 60.88 | 61.56 | 61.24 | 7,604,400 |
07 Apr 2022 | 59.96 | 61.74 | 59.47 | 61.33 | 61.01 | 7,628,300 |
06 Apr 2022 | 60.91 | 61.09 | 59.78 | 60.53 | 60.21 | 8,641,500 |
05 Apr 2022 | 60.39 | 62.08 | 60.17 | 61.71 | 61.39 | 6,130,300 |
04 Apr 2022 | 60.81 | 62.30 | 60.44 | 62.07 | 61.74 | 5,855,000 |
01 Apr 2022 | 60.72 | 61.04 | 60.03 | 60.89 | 60.57 | 5,762,000 |
31 Mar 2022 | 61.60 | 62.21 | 60.49 | 60.58 | 60.26 | 10,282,200 |
30 Mar 2022 | 63.38 | 63.76 | 61.83 | 62.00 | 61.67 | 7,937,100 |
29 Mar 2022 | 62.64 | 64.49 | 62.63 | 64.31 | 63.97 | 9,812,500 |
28 Mar 2022 | 60.40 | 62.01 | 60.36 | 62.00 | 61.67 | 10,417,000 |
25 Mar 2022 | 60.74 | 61.44 | 60.04 | 61.29 | 60.97 | 10,110,400 |
24 Mar 2022 | 59.73 | 60.33 | 58.98 | 60.07 | 59.75 | 8,633,000 |
23 Mar 2022 | 60.64 | 60.73 | 59.42 | 59.48 | 59.17 | 8,240,700 |
22 Mar 2022 | 61.43 | 62.30 | 60.98 | 61.13 | 60.81 | 13,372,400 |
21 Mar 2022 | 62.83 | 62.83 | 60.48 | 60.99 | 60.67 | 7,342,900 |
18 Mar 2022 | 62.00 | 62.62 | 61.24 | 62.44 | 62.11 | 11,728,300 |
17 Mar 2022 | 61.87 | 62.73 | 61.45 | 62.25 | 61.92 | 8,139,200 |
16 Mar 2022 | 62.43 | 63.65 | 61.55 | 62.54 | 62.21 | 8,278,000 |
15 Mar 2022 | 61.76 | 62.83 | 61.37 | 61.72 | 61.40 | 6,422,200 |
14 Mar 2022 | 61.54 | 62.09 | 60.95 | 61.25 | 60.93 | 4,889,200 |
11 Mar 2022 | 62.30 | 62.51 | 61.26 | 61.43 | 61.11 | 5,300,600 |
10 Mar 2022 | 59.82 | 62.08 | 59.57 | 62.05 | 61.72 | 5,809,100 |
09 Mar 2022 | 61.70 | 62.65 | 61.15 | 61.19 | 60.87 | 5,773,800 |
08 Mar 2022 | 58.17 | 61.09 | 57.92 | 60.00 | 59.69 | 11,952,400 |
07 Mar 2022 | 62.44 | 63.01 | 58.07 | 58.33 | 58.02 | 11,448,700 |
04 Mar 2022 | 64.92 | 65.19 | 62.19 | 62.54 | 62.21 | 8,971,500 |
03 Mar 2022 | 66.03 | 66.12 | 65.00 | 65.71 | 65.37 | 5,186,300 |
02 Mar 2022 | 64.44 | 67.58 | 64.41 | 66.12 | 65.77 | 8,125,200 |
01 Mar 2022 | 66.16 | 66.34 | 63.52 | 63.90 | 63.56 | 6,279,400 |
28 Feb 2022 | 65.40 | 66.36 | 65.01 | 66.10 | 65.75 | 7,647,800 |
25 Feb 2022 | 64.64 | 66.85 | 64.31 | 66.78 | 66.43 | 6,400,700 |
24 Feb 2022 | 61.51 | 64.80 | 60.99 | 64.69 | 64.35 | 9,786,500 |
23 Feb 2022 | 60.92 | 65.84 | 59.85 | 62.50 | 62.17 | 25,852,500 |
22 Feb 2022 | 66.06 | 66.91 | 64.97 | 65.25 | 64.91 | 8,055,300 |
18 Feb 2022 | 65.12 | 66.51 | 64.96 | 66.15 | 65.80 | 6,050,800 |
17 Feb 2022 | 66.26 | 66.85 | 64.86 | 65.17 | 64.83 | 6,591,000 |
16 Feb 2022 | 68.40 | 68.84 | 66.25 | 67.10 | 66.75 | 5,802,000 |
15 Feb 2022 | 68.46 | 69.11 | 68.25 | 68.89 | 68.53 | 6,474,200 |
14 Feb 2022 | 68.79 | 69.01 | 67.60 | 67.99 | 67.63 | 6,472,000 |
11 Feb 2022 | 70.45 | 70.69 | 68.49 | 68.70 | 68.34 | 4,807,400 |
10 Feb 2022 | 70.13 | 71.72 | 70.04 | 70.64 | 70.27 | 3,856,000 |
09 Feb 2022 | 71.00 | 72.11 | 70.86 | 71.47 | 71.09 | 4,041,800 |
09 Feb 2022 | 0.26 Dividend | |||||
08 Feb 2022 | 69.31 | 70.72 | 68.98 | 70.44 | 69.81 | 4,464,500 |
07 Feb 2022 | 69.59 | 70.11 | 68.59 | 69.35 | 68.73 | 4,750,800 |
04 Feb 2022 | 69.26 | 69.78 | 68.17 | 69.18 | 68.56 | 4,991,100 |
03 Feb 2022 | 71.50 | 71.83 | 69.66 | 69.81 | 69.19 | 5,802,300 |
02 Feb 2022 | 72.71 | 73.14 | 71.37 | 72.03 | 71.39 | 5,400,500 |
01 Feb 2022 | 72.19 | 72.94 | 71.78 | 72.80 | 72.15 | 4,461,700 |
31 Jan 2022 | 71.08 | 72.10 | 70.80 | 71.97 | 71.33 | 4,543,000 |
28 Jan 2022 | 69.52 | 71.40 | 68.64 | 71.38 | 70.74 | 7,180,600 |
27 Jan 2022 | 70.43 | 71.28 | 69.25 | 69.62 | 69.00 | 6,184,700 |
26 Jan 2022 | 69.21 | 70.96 | 68.37 | 69.10 | 68.48 | 7,358,200 |
25 Jan 2022 | 68.00 | 69.28 | 66.88 | 68.68 | 68.07 | 8,265,700 |
24 Jan 2022 | 66.46 | 69.14 | 65.85 | 69.06 | 68.44 | 10,903,800 |
21 Jan 2022 | 67.07 | 68.72 | 66.59 | 67.46 | 66.86 | 8,652,900 |
20 Jan 2022 | 68.68 | 69.57 | 67.26 | 67.33 | 66.73 | 6,669,000 |
19 Jan 2022 | 69.35 | 70.34 | 68.44 | 68.51 | 67.90 | 6,621,100 |
18 Jan 2022 | 70.24 | 70.67 | 68.76 | 68.91 | 68.30 | 9,601,600 |
14 Jan 2022 | 71.83 | 71.97 | 70.28 | 71.18 | 70.55 | 6,631,100 |
13 Jan 2022 | 74.05 | 74.14 | 72.36 | 72.61 | 71.96 | 6,149,400 |
12 Jan 2022 | 74.41 | 75.42 | 73.22 | 73.41 | 72.76 | 5,654,100 |
11 Jan 2022 | 72.49 | 74.64 | 72.08 | 74.21 | 73.55 | 5,682,300 |
10 Jan 2022 | 73.63 | 73.86 | 70.12 | 72.49 | 71.84 | 7,964,500 |
07 Jan 2022 | 74.93 | 75.42 | 74.19 | 74.38 | 73.72 | 5,497,700 |
06 Jan 2022 | 75.56 | 75.99 | 74.74 | 75.47 | 74.80 | 4,059,900 |
05 Jan 2022 | 76.97 | 77.33 | 75.09 | 75.14 | 74.47 | 5,101,900 |
04 Jan 2022 | 75.71 | 77.35 | 75.71 | 76.72 | 76.04 | 5,905,700 |
03 Jan 2022 | 75.83 | 76.59 | 75.49 | 75.55 | 74.88 | 4,814,900 |
31 Dec 2021 | 75.65 | 76.33 | 75.38 | 75.92 | 75.24 | 3,193,200 |
30 Dec 2021 | 75.35 | 76.13 | 75.35 | 75.53 | 74.86 | 2,799,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |