Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 42.63 | 42.99 | 42.14 | 42.97 | 42.97 | 5,786,502 |
23 May 2022 | 42.68 | 43.00 | 42.11 | 42.90 | 42.90 | 8,099,800 |
20 May 2022 | 42.31 | 42.43 | 41.69 | 42.35 | 42.35 | 9,855,300 |
19 May 2022 | 41.65 | 42.35 | 41.59 | 41.86 | 41.86 | 8,204,600 |
18 May 2022 | 43.13 | 43.18 | 41.80 | 41.94 | 41.94 | 9,546,400 |
17 May 2022 | 43.25 | 43.30 | 42.59 | 43.20 | 43.20 | 7,254,800 |
16 May 2022 | 42.96 | 43.14 | 42.69 | 42.74 | 42.74 | 7,445,500 |
13 May 2022 | 42.51 | 43.12 | 42.12 | 43.09 | 43.09 | 8,949,200 |
12 May 2022 | 41.71 | 42.04 | 41.37 | 42.04 | 42.04 | 20,802,700 |
11 May 2022 | 41.91 | 42.67 | 41.66 | 41.73 | 41.73 | 25,360,800 |
10 May 2022 | 43.26 | 43.57 | 41.52 | 41.79 | 41.79 | 27,771,000 |
09 May 2022 | 44.42 | 44.42 | 42.60 | 42.74 | 42.74 | 18,005,000 |
06 May 2022 | 44.90 | 45.08 | 44.33 | 44.83 | 44.83 | 16,153,300 |
05 May 2022 | 46.22 | 46.58 | 44.96 | 45.29 | 45.29 | 13,591,600 |
04 May 2022 | 45.93 | 46.55 | 45.15 | 46.48 | 46.48 | 14,707,100 |
03 May 2022 | 45.62 | 46.26 | 45.22 | 45.94 | 45.94 | 13,431,300 |
02 May 2022 | 46.73 | 46.89 | 44.46 | 45.39 | 45.39 | 17,231,300 |
29 Apr 2022 | 48.62 | 48.67 | 46.49 | 46.60 | 46.60 | 11,517,900 |
28 Apr 2022 | 48.43 | 49.10 | 47.78 | 48.96 | 48.96 | 9,532,500 |
27 Apr 2022 | 48.47 | 48.86 | 48.03 | 48.08 | 48.08 | 13,001,300 |
26 Apr 2022 | 49.05 | 49.38 | 48.36 | 48.37 | 48.37 | 8,830,300 |
25 Apr 2022 | 49.31 | 49.45 | 48.34 | 49.14 | 49.14 | 8,143,800 |
22 Apr 2022 | 50.20 | 50.20 | 49.33 | 49.37 | 49.37 | 8,511,100 |
21 Apr 2022 | 50.80 | 50.97 | 50.24 | 50.27 | 50.27 | 6,083,100 |
20 Apr 2022 | 49.80 | 50.74 | 49.71 | 50.60 | 50.60 | 6,241,800 |
19 Apr 2022 | 48.91 | 49.79 | 48.90 | 49.66 | 49.66 | 5,908,900 |
18 Apr 2022 | 48.67 | 48.97 | 48.38 | 48.64 | 48.64 | 5,247,900 |
14 Apr 2022 | 49.15 | 49.38 | 48.73 | 48.76 | 48.76 | 5,098,900 |
13 Apr 2022 | 48.91 | 49.10 | 48.62 | 49.04 | 49.04 | 8,415,000 |
12 Apr 2022 | 48.89 | 49.26 | 48.63 | 48.84 | 48.84 | 6,728,900 |
11 Apr 2022 | 49.56 | 49.79 | 48.85 | 48.99 | 48.99 | 5,041,300 |
08 Apr 2022 | 49.49 | 49.83 | 49.25 | 49.67 | 49.67 | 5,033,700 |
07 Apr 2022 | 49.62 | 49.71 | 49.14 | 49.49 | 49.49 | 6,015,900 |
06 Apr 2022 | 48.96 | 49.96 | 48.75 | 49.90 | 49.90 | 6,810,900 |
05 Apr 2022 | 48.94 | 49.81 | 48.94 | 49.17 | 49.17 | 5,239,100 |
04 Apr 2022 | 49.26 | 49.43 | 48.69 | 49.13 | 49.13 | 5,056,000 |
01 Apr 2022 | 48.55 | 49.31 | 48.30 | 49.28 | 49.28 | 6,746,700 |
31 Mar 2022 | 49.10 | 49.22 | 48.29 | 48.32 | 48.32 | 5,624,200 |
30 Mar 2022 | 48.94 | 48.99 | 48.59 | 48.86 | 48.86 | 3,881,400 |
29 Mar 2022 | 48.09 | 49.20 | 48.09 | 49.13 | 49.13 | 5,108,100 |
28 Mar 2022 | 47.16 | 47.76 | 47.16 | 47.73 | 47.73 | 3,705,400 |
25 Mar 2022 | 46.76 | 47.16 | 46.60 | 47.13 | 47.13 | 4,003,200 |
24 Mar 2022 | 46.29 | 46.58 | 46.09 | 46.58 | 46.58 | 3,758,900 |
23 Mar 2022 | 46.62 | 46.80 | 46.16 | 46.22 | 46.22 | 3,976,800 |
22 Mar 2022 | 46.89 | 47.07 | 46.68 | 46.75 | 46.75 | 2,853,300 |
21 Mar 2022 | 46.95 | 47.22 | 46.49 | 46.72 | 46.72 | 3,979,300 |
21 Mar 2022 | 0.269 Dividend | |||||
18 Mar 2022 | 47.29 | 47.44 | 46.93 | 47.23 | 46.96 | 4,727,800 |
17 Mar 2022 | 46.32 | 47.14 | 46.27 | 47.12 | 46.85 | 4,499,700 |
16 Mar 2022 | 46.31 | 46.67 | 45.50 | 46.46 | 46.20 | 6,868,200 |
15 Mar 2022 | 46.12 | 46.31 | 45.54 | 45.95 | 45.69 | 4,988,500 |
14 Mar 2022 | 46.22 | 46.24 | 45.41 | 45.59 | 45.33 | 4,846,100 |
11 Mar 2022 | 46.56 | 46.88 | 45.85 | 45.87 | 45.61 | 4,363,500 |
10 Mar 2022 | 45.72 | 46.40 | 45.47 | 46.33 | 46.07 | 5,638,500 |
09 Mar 2022 | 46.19 | 46.61 | 46.05 | 46.17 | 45.91 | 6,229,300 |
08 Mar 2022 | 45.83 | 46.31 | 45.37 | 45.41 | 45.15 | 10,469,300 |
07 Mar 2022 | 46.58 | 46.72 | 45.82 | 45.82 | 45.56 | 7,882,200 |
04 Mar 2022 | 45.93 | 46.71 | 45.83 | 46.67 | 46.40 | 6,193,600 |
03 Mar 2022 | 46.04 | 46.46 | 45.67 | 46.28 | 46.02 | 5,774,900 |
02 Mar 2022 | 45.14 | 45.99 | 45.12 | 45.78 | 45.52 | 5,481,500 |
01 Mar 2022 | 45.29 | 45.54 | 44.73 | 44.98 | 44.72 | 9,027,900 |
28 Feb 2022 | 45.27 | 45.53 | 44.59 | 45.07 | 44.81 | 8,591,800 |
25 Feb 2022 | 44.92 | 45.90 | 44.71 | 45.86 | 45.60 | 6,193,400 |
24 Feb 2022 | 43.16 | 44.88 | 43.00 | 44.74 | 44.49 | 11,608,800 |
23 Feb 2022 | 44.95 | 45.20 | 43.92 | 43.98 | 43.73 | 5,917,600 |
22 Feb 2022 | 44.60 | 44.87 | 44.29 | 44.56 | 44.31 | 6,832,300 |
18 Feb 2022 | 44.74 | 45.19 | 44.54 | 44.68 | 44.43 | 6,226,000 |
17 Feb 2022 | 45.15 | 45.32 | 44.78 | 44.88 | 44.62 | 5,008,400 |
16 Feb 2022 | 45.22 | 45.38 | 44.79 | 45.27 | 45.01 | 5,675,200 |
15 Feb 2022 | 45.35 | 45.54 | 44.99 | 45.15 | 44.89 | 5,395,100 |
14 Feb 2022 | 45.46 | 45.69 | 44.73 | 44.93 | 44.67 | 6,979,200 |
11 Feb 2022 | 46.22 | 46.33 | 45.14 | 45.42 | 45.16 | 9,040,100 |
10 Feb 2022 | 46.63 | 47.22 | 45.78 | 46.05 | 45.79 | 8,187,100 |
09 Feb 2022 | 46.83 | 47.42 | 46.81 | 47.40 | 47.13 | 4,927,400 |
08 Feb 2022 | 46.57 | 46.72 | 46.18 | 46.28 | 46.02 | 4,876,000 |
07 Feb 2022 | 46.69 | 47.01 | 46.56 | 46.70 | 46.43 | 5,403,300 |
04 Feb 2022 | 47.00 | 47.30 | 46.34 | 46.69 | 46.42 | 5,447,900 |
03 Feb 2022 | 47.55 | 47.71 | 47.28 | 47.34 | 47.07 | 4,484,000 |
02 Feb 2022 | 47.28 | 47.94 | 47.24 | 47.83 | 47.56 | 6,716,600 |
01 Feb 2022 | 47.34 | 47.41 | 46.71 | 47.02 | 46.75 | 8,057,400 |
31 Jan 2022 | 46.57 | 47.41 | 46.42 | 47.34 | 47.07 | 4,557,200 |
28 Jan 2022 | 45.35 | 46.82 | 44.80 | 46.82 | 46.55 | 6,455,400 |
27 Jan 2022 | 46.43 | 46.72 | 45.07 | 45.25 | 44.99 | 8,783,800 |
26 Jan 2022 | 47.10 | 47.67 | 45.74 | 46.08 | 45.82 | 12,858,500 |
25 Jan 2022 | 46.43 | 47.20 | 45.99 | 46.86 | 46.59 | 10,908,900 |
24 Jan 2022 | 46.47 | 47.08 | 45.35 | 46.99 | 46.72 | 19,972,200 |
21 Jan 2022 | 47.15 | 47.47 | 46.78 | 46.89 | 46.62 | 10,920,600 |
20 Jan 2022 | 47.43 | 48.06 | 46.87 | 46.92 | 46.65 | 7,586,800 |
19 Jan 2022 | 48.21 | 48.50 | 47.34 | 47.34 | 47.07 | 7,152,500 |
18 Jan 2022 | 47.99 | 48.12 | 47.48 | 47.96 | 47.69 | 8,948,300 |
14 Jan 2022 | 48.58 | 48.64 | 47.73 | 48.29 | 48.01 | 5,737,300 |
13 Jan 2022 | 49.20 | 49.30 | 48.78 | 48.86 | 48.58 | 5,481,200 |
12 Jan 2022 | 48.84 | 49.35 | 48.84 | 49.03 | 48.75 | 4,686,800 |
11 Jan 2022 | 48.88 | 48.99 | 48.17 | 48.90 | 48.62 | 7,442,400 |
10 Jan 2022 | 48.85 | 48.98 | 48.25 | 48.98 | 48.70 | 6,870,600 |
07 Jan 2022 | 49.37 | 49.60 | 49.04 | 49.27 | 48.99 | 6,141,100 |
06 Jan 2022 | 49.51 | 49.67 | 48.88 | 49.53 | 49.25 | 9,807,100 |
05 Jan 2022 | 50.96 | 50.96 | 49.44 | 49.47 | 49.19 | 14,980,800 |
04 Jan 2022 | 51.47 | 51.69 | 51.08 | 51.13 | 50.84 | 7,440,700 |
03 Jan 2022 | 51.98 | 51.98 | 50.55 | 51.33 | 51.04 | 8,441,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |