Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 59.73 | 60.14 | 58.08 | 58.30 | 58.30 | 5,676,000 |
17 May 2022 | 59.90 | 60.50 | 59.50 | 60.28 | 60.28 | 3,910,900 |
16 May 2022 | 58.67 | 59.17 | 57.87 | 58.64 | 58.64 | 4,838,900 |
13 May 2022 | 59.02 | 59.55 | 58.21 | 58.56 | 58.56 | 6,119,400 |
12 May 2022 | 58.41 | 59.04 | 57.24 | 58.41 | 58.41 | 4,914,400 |
11 May 2022 | 58.73 | 60.77 | 58.51 | 58.61 | 58.61 | 4,809,500 |
10 May 2022 | 60.23 | 61.45 | 57.62 | 58.69 | 58.69 | 6,476,600 |
09 May 2022 | 61.61 | 62.33 | 59.26 | 59.61 | 59.61 | 6,605,600 |
06 May 2022 | 62.11 | 62.52 | 61.19 | 62.23 | 62.23 | 5,885,500 |
05 May 2022 | 62.93 | 63.72 | 61.44 | 62.12 | 62.12 | 6,021,000 |
04 May 2022 | 60.08 | 64.05 | 59.80 | 63.94 | 63.94 | 7,814,600 |
03 May 2022 | 59.56 | 60.29 | 58.33 | 59.53 | 59.53 | 8,013,100 |
02 May 2022 | 58.97 | 59.45 | 57.67 | 59.06 | 59.06 | 4,276,900 |
29 Apr 2022 | 59.74 | 60.13 | 58.33 | 58.51 | 58.51 | 5,789,500 |
28 Apr 2022 | 59.77 | 60.45 | 58.49 | 60.04 | 60.04 | 4,623,700 |
27 Apr 2022 | 57.87 | 59.49 | 57.46 | 59.12 | 59.12 | 4,989,600 |
26 Apr 2022 | 58.84 | 59.63 | 57.62 | 57.66 | 57.66 | 4,261,100 |
25 Apr 2022 | 60.01 | 60.01 | 57.90 | 59.68 | 59.68 | 6,587,500 |
22 Apr 2022 | 63.00 | 63.00 | 60.34 | 60.44 | 60.44 | 4,865,200 |
21 Apr 2022 | 65.05 | 65.73 | 63.04 | 63.13 | 63.13 | 4,244,300 |
20 Apr 2022 | 63.95 | 65.16 | 63.94 | 64.41 | 64.41 | 3,432,500 |
19 Apr 2022 | 64.14 | 64.63 | 63.19 | 63.61 | 63.61 | 5,089,100 |
18 Apr 2022 | 62.71 | 64.11 | 62.71 | 63.90 | 63.90 | 2,088,700 |
14 Apr 2022 | 62.92 | 63.92 | 62.80 | 63.03 | 63.03 | 4,399,900 |
13 Apr 2022 | 62.21 | 63.05 | 61.80 | 62.98 | 62.98 | 3,386,400 |
12 Apr 2022 | 62.83 | 63.62 | 62.16 | 62.45 | 62.45 | 3,518,300 |
11 Apr 2022 | 63.14 | 64.29 | 62.47 | 62.58 | 62.58 | 3,398,200 |
08 Apr 2022 | 62.30 | 63.47 | 61.99 | 63.14 | 63.14 | 3,140,900 |
07 Apr 2022 | 61.55 | 61.97 | 60.68 | 61.66 | 61.66 | 3,506,800 |
06 Apr 2022 | 62.31 | 63.04 | 61.67 | 61.81 | 61.81 | 3,528,000 |
05 Apr 2022 | 62.34 | 63.46 | 62.34 | 62.45 | 62.45 | 2,906,300 |
04 Apr 2022 | 63.44 | 63.66 | 62.22 | 62.54 | 62.54 | 2,960,800 |
01 Apr 2022 | 63.32 | 64.13 | 63.05 | 63.79 | 63.79 | 3,802,800 |
31 Mar 2022 | 63.24 | 64.12 | 62.77 | 62.77 | 62.77 | 4,589,800 |
30 Mar 2022 | 63.02 | 64.07 | 63.02 | 63.49 | 63.49 | 4,424,500 |
29 Mar 2022 | 64.58 | 64.90 | 62.48 | 63.05 | 63.05 | 4,393,200 |
28 Mar 2022 | 63.95 | 64.16 | 63.33 | 63.73 | 63.73 | 3,486,500 |
25 Mar 2022 | 63.25 | 64.53 | 63.17 | 64.48 | 64.48 | 3,712,200 |
24 Mar 2022 | 62.25 | 63.30 | 61.98 | 63.16 | 63.16 | 3,185,800 |
23 Mar 2022 | 62.35 | 62.89 | 61.82 | 61.85 | 61.85 | 3,071,200 |
22 Mar 2022 | 62.39 | 63.77 | 62.35 | 62.68 | 62.68 | 4,486,500 |
21 Mar 2022 | 61.54 | 62.05 | 60.96 | 61.74 | 61.74 | 6,074,000 |
18 Mar 2022 | 60.68 | 61.11 | 59.73 | 61.03 | 61.03 | 6,258,900 |
17 Mar 2022 | 59.09 | 60.95 | 58.99 | 60.94 | 60.94 | 4,991,100 |
16 Mar 2022 | 59.09 | 60.36 | 58.67 | 59.78 | 59.78 | 4,346,600 |
16 Mar 2022 | 0.32 Dividend | |||||
15 Mar 2022 | 58.06 | 58.91 | 57.25 | 58.55 | 58.23 | 3,901,300 |
14 Mar 2022 | 58.08 | 59.02 | 57.13 | 57.51 | 57.20 | 3,734,300 |
11 Mar 2022 | 57.78 | 58.47 | 56.90 | 57.00 | 56.69 | 3,423,600 |
10 Mar 2022 | 57.30 | 58.37 | 56.36 | 56.98 | 56.67 | 5,247,400 |
09 Mar 2022 | 57.99 | 59.30 | 57.87 | 58.28 | 57.96 | 5,984,800 |
08 Mar 2022 | 55.46 | 57.42 | 54.90 | 55.46 | 55.16 | 7,034,500 |
07 Mar 2022 | 56.66 | 57.10 | 54.66 | 54.67 | 54.37 | 7,982,000 |
04 Mar 2022 | 59.01 | 59.09 | 56.73 | 57.48 | 57.17 | 7,364,100 |
03 Mar 2022 | 60.80 | 61.49 | 59.84 | 60.41 | 60.08 | 4,260,700 |
02 Mar 2022 | 58.75 | 61.32 | 58.75 | 61.04 | 60.71 | 6,545,000 |
01 Mar 2022 | 60.56 | 60.67 | 57.25 | 57.89 | 57.57 | 6,478,100 |
28 Feb 2022 | 61.25 | 62.24 | 60.70 | 61.24 | 60.91 | 7,596,600 |
25 Feb 2022 | 60.79 | 63.17 | 60.63 | 63.16 | 62.81 | 8,694,700 |
24 Feb 2022 | 59.35 | 60.59 | 58.18 | 60.38 | 60.05 | 6,276,600 |
23 Feb 2022 | 62.13 | 62.84 | 61.17 | 61.54 | 61.20 | 5,102,400 |
22 Feb 2022 | 62.00 | 62.88 | 61.20 | 61.61 | 61.27 | 5,749,500 |
18 Feb 2022 | 60.38 | 62.24 | 60.38 | 61.73 | 61.39 | 5,488,200 |
17 Feb 2022 | 59.95 | 61.84 | 59.56 | 61.38 | 61.04 | 6,154,900 |
16 Feb 2022 | 59.79 | 60.88 | 59.79 | 60.34 | 60.01 | 3,416,800 |
15 Feb 2022 | 59.74 | 60.73 | 59.26 | 60.38 | 60.05 | 4,189,300 |
14 Feb 2022 | 60.73 | 61.08 | 58.53 | 58.99 | 58.67 | 7,294,400 |
11 Feb 2022 | 62.22 | 62.93 | 60.10 | 60.74 | 60.41 | 7,241,100 |
10 Feb 2022 | 61.55 | 63.50 | 61.53 | 62.22 | 61.88 | 4,926,500 |
09 Feb 2022 | 62.85 | 63.54 | 62.35 | 62.41 | 62.07 | 4,460,100 |
08 Feb 2022 | 62.50 | 63.11 | 62.22 | 62.70 | 62.36 | 5,242,000 |
07 Feb 2022 | 61.12 | 62.41 | 61.12 | 61.79 | 61.45 | 3,968,100 |
04 Feb 2022 | 59.34 | 61.61 | 59.34 | 60.99 | 60.66 | 4,165,800 |
03 Feb 2022 | 60.29 | 60.79 | 59.35 | 59.49 | 59.16 | 3,381,600 |
02 Feb 2022 | 58.82 | 60.33 | 58.78 | 60.25 | 59.92 | 4,796,500 |
01 Feb 2022 | 57.83 | 59.27 | 57.50 | 59.11 | 58.79 | 3,674,700 |
31 Jan 2022 | 56.50 | 57.81 | 55.84 | 57.75 | 57.43 | 4,187,800 |
28 Jan 2022 | 56.00 | 57.04 | 55.57 | 56.96 | 56.65 | 5,248,600 |
27 Jan 2022 | 58.28 | 59.24 | 56.21 | 56.42 | 56.11 | 5,398,600 |
26 Jan 2022 | 58.86 | 59.50 | 56.78 | 57.63 | 57.32 | 6,090,700 |
25 Jan 2022 | 56.73 | 58.81 | 55.34 | 58.21 | 57.89 | 6,163,500 |
24 Jan 2022 | 56.66 | 57.67 | 54.39 | 57.46 | 57.15 | 7,420,100 |
21 Jan 2022 | 58.70 | 58.87 | 57.06 | 57.32 | 57.01 | 6,608,800 |
20 Jan 2022 | 59.03 | 60.84 | 58.59 | 58.84 | 58.52 | 5,861,700 |
19 Jan 2022 | 61.18 | 61.60 | 58.74 | 58.84 | 58.52 | 6,354,800 |
18 Jan 2022 | 62.00 | 62.18 | 60.74 | 60.90 | 60.57 | 4,265,200 |
14 Jan 2022 | 60.94 | 62.18 | 60.83 | 61.91 | 61.57 | 4,465,100 |
13 Jan 2022 | 61.79 | 62.25 | 61.55 | 61.87 | 61.53 | 3,476,900 |
12 Jan 2022 | 61.48 | 62.11 | 60.51 | 61.37 | 61.03 | 6,150,500 |
11 Jan 2022 | 61.53 | 61.77 | 60.86 | 61.77 | 61.43 | 6,091,500 |
10 Jan 2022 | 61.12 | 61.56 | 59.83 | 61.41 | 61.07 | 7,913,200 |
07 Jan 2022 | 59.60 | 60.97 | 59.31 | 60.74 | 60.41 | 5,318,900 |
06 Jan 2022 | 59.24 | 59.52 | 57.79 | 59.19 | 58.87 | 6,331,600 |
05 Jan 2022 | 59.13 | 59.70 | 58.15 | 58.19 | 57.87 | 4,639,400 |
04 Jan 2022 | 58.25 | 59.48 | 58.03 | 59.00 | 58.68 | 5,281,300 |
03 Jan 2022 | 57.18 | 58.08 | 57.13 | 57.39 | 57.08 | 3,376,300 |
31 Dec 2021 | 56.70 | 57.23 | 56.65 | 56.86 | 56.55 | 2,075,300 |
30 Dec 2021 | 56.90 | 57.34 | 56.71 | 56.74 | 56.43 | 2,144,300 |
29 Dec 2021 | 56.64 | 57.14 | 56.56 | 56.78 | 56.47 | 1,977,500 |
28 Dec 2021 | 56.79 | 57.60 | 56.60 | 56.67 | 56.36 | 2,449,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |