Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 55.85 | 56.81 | 55.49 | 56.09 | 56.09 | 1,751,448 |
18 May 2022 | 56.95 | 57.41 | 56.03 | 56.31 | 56.31 | 1,563,100 |
17 May 2022 | 56.04 | 56.78 | 55.50 | 56.67 | 56.67 | 1,604,700 |
16 May 2022 | 55.16 | 55.80 | 55.03 | 55.57 | 55.57 | 1,899,800 |
13 May 2022 | 53.95 | 55.07 | 53.31 | 55.01 | 55.01 | 2,300,600 |
12 May 2022 | 53.16 | 53.60 | 52.41 | 53.59 | 53.59 | 1,489,500 |
11 May 2022 | 52.68 | 54.09 | 52.55 | 52.96 | 52.96 | 2,166,300 |
10 May 2022 | 55.74 | 55.90 | 52.25 | 52.60 | 52.60 | 2,874,900 |
09 May 2022 | 56.68 | 57.13 | 55.46 | 55.63 | 55.63 | 2,090,600 |
06 May 2022 | 55.97 | 57.16 | 54.69 | 56.97 | 56.97 | 2,403,100 |
05 May 2022 | 57.63 | 57.87 | 56.65 | 57.00 | 57.00 | 1,542,900 |
04 May 2022 | 57.48 | 57.80 | 56.21 | 57.75 | 57.75 | 1,774,300 |
03 May 2022 | 55.99 | 58.04 | 55.96 | 57.87 | 57.87 | 2,831,800 |
02 May 2022 | 55.85 | 56.24 | 54.41 | 55.68 | 55.68 | 2,738,600 |
29 Apr 2022 | 57.41 | 57.52 | 55.37 | 55.55 | 55.55 | 3,180,900 |
28 Apr 2022 | 57.39 | 57.85 | 56.72 | 57.65 | 57.65 | 1,512,900 |
27 Apr 2022 | 58.10 | 58.53 | 56.93 | 57.25 | 57.25 | 2,064,400 |
26 Apr 2022 | 58.21 | 58.87 | 57.84 | 57.90 | 57.90 | 1,929,100 |
25 Apr 2022 | 58.41 | 58.60 | 57.30 | 58.22 | 58.22 | 2,204,500 |
22 Apr 2022 | 59.81 | 59.81 | 58.37 | 58.49 | 58.49 | 3,644,700 |
21 Apr 2022 | 60.92 | 61.05 | 59.90 | 60.02 | 60.02 | 2,609,200 |
20 Apr 2022 | 60.74 | 61.37 | 60.26 | 60.75 | 60.75 | 2,271,000 |
19 Apr 2022 | 60.81 | 61.12 | 60.42 | 60.56 | 60.56 | 1,727,800 |
18 Apr 2022 | 60.60 | 60.99 | 60.04 | 60.35 | 60.35 | 1,256,300 |
14 Apr 2022 | 61.50 | 62.07 | 60.56 | 60.67 | 60.67 | 1,421,000 |
13 Apr 2022 | 61.15 | 61.51 | 60.84 | 61.21 | 61.21 | 1,281,600 |
12 Apr 2022 | 60.44 | 61.84 | 60.38 | 60.99 | 60.99 | 1,693,500 |
11 Apr 2022 | 61.29 | 61.62 | 60.52 | 60.82 | 60.82 | 1,765,000 |
08 Apr 2022 | 61.77 | 61.99 | 60.92 | 61.04 | 61.04 | 2,184,000 |
07 Apr 2022 | 61.99 | 61.99 | 60.85 | 61.35 | 61.35 | 2,670,900 |
06 Apr 2022 | 61.46 | 62.33 | 60.72 | 62.10 | 62.10 | 1,518,300 |
05 Apr 2022 | 62.79 | 63.34 | 61.36 | 61.60 | 61.60 | 1,782,300 |
04 Apr 2022 | 63.04 | 63.46 | 62.04 | 62.86 | 62.86 | 2,145,300 |
01 Apr 2022 | 62.26 | 62.93 | 61.88 | 62.84 | 62.84 | 2,500,400 |
31 Mar 2022 | 62.65 | 62.95 | 61.76 | 61.76 | 61.76 | 3,443,600 |
31 Mar 2022 | 0.45 Dividend | |||||
30 Mar 2022 | 63.16 | 63.29 | 62.26 | 62.83 | 62.38 | 2,829,300 |
29 Mar 2022 | 63.00 | 64.02 | 62.80 | 63.64 | 63.18 | 2,945,200 |
28 Mar 2022 | 62.56 | 62.80 | 61.86 | 62.47 | 62.02 | 2,531,000 |
25 Mar 2022 | 61.50 | 62.86 | 61.02 | 62.80 | 62.35 | 2,233,700 |
24 Mar 2022 | 60.13 | 61.38 | 59.90 | 61.35 | 60.91 | 2,192,200 |
23 Mar 2022 | 60.41 | 60.74 | 59.35 | 60.14 | 59.71 | 1,525,500 |
22 Mar 2022 | 59.95 | 60.83 | 59.81 | 60.23 | 59.80 | 1,599,200 |
21 Mar 2022 | 59.66 | 59.85 | 58.89 | 59.42 | 58.99 | 1,664,200 |
18 Mar 2022 | 59.16 | 59.64 | 58.74 | 59.46 | 59.03 | 4,981,800 |
17 Mar 2022 | 58.09 | 59.52 | 58.09 | 59.25 | 58.83 | 2,155,200 |
16 Mar 2022 | 58.39 | 59.11 | 57.11 | 58.54 | 58.12 | 2,845,500 |
15 Mar 2022 | 57.93 | 58.37 | 57.21 | 58.22 | 57.80 | 2,151,100 |
14 Mar 2022 | 58.88 | 59.27 | 57.75 | 57.81 | 57.40 | 1,905,800 |
11 Mar 2022 | 59.99 | 60.22 | 58.40 | 58.50 | 58.08 | 2,857,900 |
10 Mar 2022 | 57.36 | 58.88 | 57.10 | 58.86 | 58.44 | 1,729,900 |
09 Mar 2022 | 58.54 | 59.11 | 57.54 | 57.81 | 57.40 | 2,042,800 |
08 Mar 2022 | 55.79 | 58.38 | 55.14 | 57.86 | 57.45 | 3,843,300 |
07 Mar 2022 | 55.98 | 56.89 | 55.68 | 55.92 | 55.52 | 2,608,300 |
04 Mar 2022 | 55.76 | 56.00 | 54.92 | 55.96 | 55.56 | 3,525,200 |
03 Mar 2022 | 56.40 | 56.81 | 55.52 | 56.45 | 56.05 | 3,314,600 |
02 Mar 2022 | 53.74 | 56.25 | 53.74 | 56.12 | 55.72 | 4,076,400 |
01 Mar 2022 | 54.03 | 54.08 | 52.76 | 53.44 | 53.06 | 3,299,100 |
28 Feb 2022 | 53.30 | 54.48 | 53.19 | 54.00 | 53.61 | 3,713,400 |
25 Feb 2022 | 52.47 | 54.25 | 52.07 | 54.20 | 53.81 | 2,523,200 |
24 Feb 2022 | 50.37 | 52.17 | 49.85 | 52.00 | 51.63 | 2,208,000 |
23 Feb 2022 | 53.25 | 53.83 | 51.21 | 51.31 | 50.94 | 2,531,900 |
22 Feb 2022 | 52.92 | 53.26 | 52.23 | 52.90 | 52.52 | 2,574,300 |
18 Feb 2022 | 50.65 | 53.86 | 50.65 | 52.94 | 52.56 | 3,875,200 |
17 Feb 2022 | 52.06 | 52.39 | 51.56 | 51.93 | 51.56 | 1,543,200 |
16 Feb 2022 | 51.37 | 52.50 | 51.32 | 52.42 | 52.04 | 1,656,700 |
15 Feb 2022 | 50.27 | 51.15 | 50.25 | 50.91 | 50.55 | 2,570,800 |
14 Feb 2022 | 50.91 | 51.31 | 50.00 | 50.06 | 49.70 | 2,267,600 |
11 Feb 2022 | 51.19 | 52.23 | 50.23 | 50.74 | 50.38 | 3,499,500 |
10 Feb 2022 | 51.46 | 52.44 | 50.98 | 51.30 | 50.93 | 2,504,200 |
09 Feb 2022 | 50.96 | 52.01 | 50.89 | 51.93 | 51.56 | 2,002,700 |
08 Feb 2022 | 50.84 | 50.92 | 50.16 | 50.41 | 50.05 | 1,848,500 |
07 Feb 2022 | 50.11 | 51.01 | 50.10 | 50.60 | 50.24 | 2,073,700 |
04 Feb 2022 | 50.75 | 50.99 | 49.54 | 50.03 | 49.67 | 2,280,200 |
03 Feb 2022 | 52.09 | 52.13 | 51.15 | 51.23 | 50.86 | 1,909,300 |
02 Feb 2022 | 52.49 | 53.14 | 52.13 | 52.24 | 51.87 | 2,238,200 |
01 Feb 2022 | 52.50 | 52.96 | 51.87 | 52.41 | 52.03 | 2,125,700 |
31 Jan 2022 | 51.18 | 53.23 | 51.04 | 53.02 | 52.64 | 5,989,700 |
28 Jan 2022 | 50.93 | 51.52 | 49.08 | 51.48 | 51.11 | 3,122,900 |
27 Jan 2022 | 51.46 | 52.76 | 50.94 | 51.04 | 50.67 | 3,130,400 |
26 Jan 2022 | 52.22 | 53.28 | 50.79 | 51.30 | 50.93 | 2,078,700 |
25 Jan 2022 | 51.18 | 52.30 | 50.42 | 51.94 | 51.57 | 2,139,500 |
24 Jan 2022 | 51.89 | 52.30 | 49.93 | 51.72 | 51.35 | 2,658,100 |
21 Jan 2022 | 51.77 | 52.78 | 51.39 | 52.48 | 52.10 | 4,683,100 |
20 Jan 2022 | 51.29 | 52.39 | 51.17 | 51.34 | 50.97 | 3,240,700 |
19 Jan 2022 | 52.59 | 52.81 | 50.71 | 50.77 | 50.41 | 1,803,100 |
18 Jan 2022 | 52.84 | 52.90 | 52.00 | 52.31 | 51.94 | 1,672,000 |
14 Jan 2022 | 52.74 | 53.30 | 52.12 | 52.93 | 52.55 | 1,565,900 |
13 Jan 2022 | 52.02 | 53.31 | 52.01 | 52.91 | 52.53 | 1,531,100 |
12 Jan 2022 | 52.04 | 52.70 | 51.78 | 51.83 | 51.46 | 1,215,300 |
11 Jan 2022 | 52.80 | 53.11 | 51.63 | 52.14 | 51.77 | 1,837,800 |
10 Jan 2022 | 53.49 | 53.65 | 52.49 | 53.12 | 52.74 | 2,081,600 |
07 Jan 2022 | 53.07 | 54.33 | 52.90 | 53.62 | 53.24 | 2,798,400 |
06 Jan 2022 | 53.42 | 53.81 | 52.94 | 53.28 | 52.90 | 2,044,200 |
05 Jan 2022 | 53.71 | 54.58 | 52.73 | 52.84 | 52.46 | 2,147,900 |
04 Jan 2022 | 52.18 | 54.01 | 52.04 | 53.28 | 52.90 | 2,480,600 |
03 Jan 2022 | 51.34 | 52.05 | 50.91 | 51.93 | 51.56 | 2,270,800 |
31 Dec 2021 | 50.87 | 51.52 | 50.79 | 51.12 | 50.75 | 1,522,000 |
31 Dec 2021 | 0.45 Dividend | |||||
30 Dec 2021 | 50.63 | 51.69 | 50.62 | 51.36 | 50.55 | 1,759,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |