Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 64.87 | 66.22 | 64.74 | 66.19 | 66.19 | 1,072,938 |
24 Jun 2022 | 64.41 | 65.49 | 64.16 | 65.19 | 65.19 | 2,345,900 |
23 Jun 2022 | 63.06 | 64.20 | 62.97 | 64.12 | 64.12 | 1,717,000 |
22 Jun 2022 | 61.67 | 63.19 | 61.67 | 62.73 | 62.73 | 1,920,500 |
21 Jun 2022 | 61.23 | 62.21 | 61.19 | 61.93 | 61.93 | 2,348,300 |
17 Jun 2022 | 61.63 | 61.90 | 60.38 | 61.16 | 61.16 | 2,620,700 |
16 Jun 2022 | 61.89 | 61.89 | 60.70 | 61.50 | 61.50 | 1,663,300 |
15 Jun 2022 | 62.83 | 63.46 | 61.77 | 62.66 | 62.66 | 2,516,200 |
14 Jun 2022 | 64.91 | 65.19 | 61.84 | 62.52 | 62.52 | 2,117,600 |
13 Jun 2022 | 67.14 | 67.41 | 64.42 | 64.70 | 64.70 | 1,706,700 |
10 Jun 2022 | 67.32 | 68.32 | 66.99 | 67.71 | 67.71 | 2,140,800 |
09 Jun 2022 | 70.32 | 70.49 | 67.83 | 67.87 | 67.87 | 2,002,600 |
08 Jun 2022 | 71.52 | 71.52 | 70.18 | 70.26 | 70.26 | 1,760,800 |
07 Jun 2022 | 70.98 | 71.97 | 70.72 | 71.82 | 71.82 | 1,416,200 |
06 Jun 2022 | 71.40 | 71.61 | 71.06 | 71.20 | 71.20 | 1,833,900 |
03 Jun 2022 | 71.08 | 71.47 | 70.93 | 71.14 | 71.14 | 1,954,600 |
02 Jun 2022 | 71.24 | 71.35 | 69.72 | 71.28 | 71.28 | 1,573,700 |
01 Jun 2022 | 71.34 | 71.45 | 70.44 | 70.83 | 70.83 | 1,866,200 |
31 May 2022 | 70.67 | 71.35 | 70.13 | 71.04 | 71.04 | 3,033,500 |
27 May 2022 | 70.61 | 71.59 | 70.46 | 71.47 | 71.47 | 1,544,700 |
26 May 2022 | 71.00 | 71.31 | 70.56 | 70.81 | 70.81 | 1,535,700 |
25 May 2022 | 71.76 | 71.79 | 70.26 | 70.54 | 70.54 | 2,113,400 |
24 May 2022 | 69.88 | 71.81 | 69.59 | 71.71 | 71.71 | 1,634,000 |
23 May 2022 | 69.76 | 69.92 | 68.73 | 69.63 | 69.63 | 1,548,700 |
20 May 2022 | 69.34 | 69.39 | 68.20 | 68.83 | 68.83 | 2,142,000 |
19 May 2022 | 68.71 | 69.42 | 68.15 | 69.21 | 69.21 | 1,679,700 |
18 May 2022 | 69.55 | 69.67 | 68.74 | 68.90 | 68.90 | 1,575,200 |
17 May 2022 | 69.28 | 69.50 | 68.26 | 69.31 | 69.31 | 1,409,500 |
16 May 2022 | 69.72 | 69.76 | 68.82 | 69.08 | 69.08 | 1,953,500 |
13 May 2022 | 69.10 | 69.67 | 68.44 | 69.45 | 69.45 | 2,445,800 |
12 May 2022 | 68.60 | 69.05 | 67.71 | 68.58 | 68.58 | 2,882,600 |
11 May 2022 | 68.21 | 69.72 | 68.15 | 68.58 | 68.58 | 1,345,400 |
10 May 2022 | 69.15 | 70.20 | 67.66 | 68.28 | 68.28 | 1,880,100 |
09 May 2022 | 67.45 | 69.69 | 67.19 | 69.18 | 69.18 | 2,055,600 |
06 May 2022 | 67.20 | 68.01 | 66.92 | 67.75 | 67.75 | 2,060,700 |
05 May 2022 | 68.21 | 68.52 | 66.99 | 67.48 | 67.48 | 1,370,900 |
05 May 2022 | 0.46 Dividend | |||||
04 May 2022 | 67.53 | 69.00 | 67.48 | 68.84 | 68.38 | 2,247,400 |
03 May 2022 | 67.98 | 69.17 | 67.39 | 67.49 | 67.04 | 2,112,100 |
02 May 2022 | 69.16 | 69.56 | 67.22 | 67.80 | 67.35 | 2,015,400 |
29 Apr 2022 | 70.52 | 70.60 | 68.55 | 68.69 | 68.23 | 2,110,700 |
28 Apr 2022 | 70.37 | 71.09 | 69.76 | 70.87 | 70.40 | 2,037,000 |
27 Apr 2022 | 70.40 | 71.21 | 69.89 | 70.21 | 69.74 | 1,391,300 |
26 Apr 2022 | 70.23 | 71.46 | 70.23 | 70.38 | 69.91 | 1,593,000 |
25 Apr 2022 | 72.03 | 72.19 | 69.91 | 70.59 | 70.12 | 2,958,600 |
22 Apr 2022 | 72.77 | 72.79 | 71.63 | 71.76 | 71.28 | 1,360,300 |
21 Apr 2022 | 72.90 | 73.76 | 72.57 | 72.84 | 72.35 | 1,311,100 |
20 Apr 2022 | 72.95 | 73.25 | 72.44 | 73.04 | 72.55 | 1,481,500 |
19 Apr 2022 | 71.56 | 72.55 | 71.55 | 72.31 | 71.83 | 1,707,300 |
18 Apr 2022 | 71.80 | 72.18 | 71.19 | 71.44 | 70.96 | 1,017,800 |
14 Apr 2022 | 72.08 | 72.37 | 71.54 | 71.55 | 71.07 | 2,472,100 |
13 Apr 2022 | 72.78 | 73.06 | 71.84 | 71.90 | 71.42 | 1,701,400 |
12 Apr 2022 | 72.01 | 73.04 | 71.65 | 72.83 | 72.34 | 1,473,900 |
11 Apr 2022 | 72.67 | 73.18 | 72.03 | 72.24 | 71.76 | 1,634,300 |
08 Apr 2022 | 72.71 | 72.97 | 72.11 | 72.51 | 72.03 | 1,834,100 |
07 Apr 2022 | 72.96 | 73.14 | 71.80 | 72.36 | 71.88 | 3,050,700 |
06 Apr 2022 | 71.47 | 73.64 | 71.17 | 73.56 | 73.07 | 3,617,600 |
05 Apr 2022 | 70.76 | 71.89 | 70.48 | 71.11 | 70.63 | 1,933,900 |
04 Apr 2022 | 70.65 | 70.82 | 69.66 | 70.59 | 70.12 | 1,601,700 |
01 Apr 2022 | 69.72 | 71.21 | 69.52 | 71.10 | 70.62 | 1,672,100 |
31 Mar 2022 | 70.00 | 70.62 | 69.66 | 69.94 | 69.47 | 2,226,600 |
30 Mar 2022 | 69.58 | 69.99 | 69.18 | 69.99 | 69.52 | 1,980,200 |
29 Mar 2022 | 69.14 | 69.43 | 68.58 | 69.41 | 68.95 | 1,736,700 |
28 Mar 2022 | 69.00 | 69.12 | 68.13 | 69.12 | 68.66 | 1,402,800 |
25 Mar 2022 | 68.20 | 69.05 | 68.11 | 68.92 | 68.46 | 1,706,900 |
24 Mar 2022 | 67.64 | 68.61 | 67.62 | 68.05 | 67.60 | 2,067,100 |
23 Mar 2022 | 67.06 | 68.12 | 66.65 | 67.64 | 67.19 | 2,072,700 |
22 Mar 2022 | 67.19 | 67.42 | 66.79 | 67.01 | 66.56 | 2,306,600 |
21 Mar 2022 | 66.37 | 67.48 | 66.25 | 66.99 | 66.54 | 1,771,400 |
18 Mar 2022 | 66.82 | 67.00 | 65.98 | 66.20 | 65.76 | 5,173,900 |
17 Mar 2022 | 66.52 | 67.23 | 66.20 | 66.82 | 66.37 | 2,583,900 |
16 Mar 2022 | 67.08 | 67.31 | 65.36 | 66.47 | 66.03 | 2,402,600 |
15 Mar 2022 | 66.83 | 67.57 | 66.27 | 67.25 | 66.80 | 2,657,000 |
14 Mar 2022 | 66.29 | 66.76 | 65.63 | 66.17 | 65.73 | 2,179,800 |
11 Mar 2022 | 65.85 | 66.73 | 65.71 | 65.96 | 65.52 | 1,525,700 |
10 Mar 2022 | 65.08 | 66.20 | 64.81 | 66.05 | 65.61 | 2,739,600 |
09 Mar 2022 | 66.33 | 66.52 | 65.12 | 65.22 | 64.78 | 2,225,900 |
08 Mar 2022 | 67.28 | 67.63 | 65.89 | 65.92 | 65.48 | 2,043,700 |
07 Mar 2022 | 67.02 | 67.43 | 66.47 | 66.98 | 66.53 | 2,196,200 |
04 Mar 2022 | 65.14 | 67.00 | 64.96 | 67.00 | 66.55 | 1,656,700 |
03 Mar 2022 | 64.54 | 65.71 | 64.54 | 65.28 | 64.84 | 1,969,400 |
02 Mar 2022 | 63.79 | 64.67 | 63.40 | 64.48 | 64.05 | 1,829,600 |
01 Mar 2022 | 64.24 | 64.77 | 63.14 | 63.63 | 63.20 | 1,742,100 |
28 Feb 2022 | 63.56 | 64.23 | 63.30 | 64.01 | 63.58 | 2,817,500 |
25 Feb 2022 | 62.65 | 64.43 | 62.39 | 64.14 | 63.71 | 2,660,000 |
24 Feb 2022 | 61.73 | 62.15 | 61.16 | 61.97 | 61.56 | 2,140,300 |
23 Feb 2022 | 62.83 | 62.91 | 61.94 | 62.01 | 61.60 | 1,949,400 |
22 Feb 2022 | 62.98 | 63.14 | 62.16 | 62.69 | 62.27 | 2,425,600 |
18 Feb 2022 | 62.20 | 62.96 | 61.90 | 62.51 | 62.09 | 1,492,200 |
17 Feb 2022 | 61.94 | 62.68 | 61.35 | 62.40 | 61.98 | 1,200,800 |
16 Feb 2022 | 62.01 | 62.31 | 61.45 | 61.92 | 61.51 | 1,671,500 |
15 Feb 2022 | 62.53 | 62.88 | 61.69 | 61.85 | 61.44 | 1,646,900 |
14 Feb 2022 | 63.30 | 63.49 | 61.83 | 62.39 | 61.97 | 1,284,300 |
11 Feb 2022 | 62.62 | 63.46 | 62.43 | 63.10 | 62.68 | 2,154,400 |
10 Feb 2022 | 64.00 | 64.01 | 62.28 | 62.48 | 62.06 | 1,551,700 |
10 Feb 2022 | 0.46 Dividend | |||||
09 Feb 2022 | 65.33 | 65.37 | 64.48 | 64.82 | 63.93 | 1,939,900 |
08 Feb 2022 | 65.31 | 65.45 | 64.66 | 64.94 | 64.05 | 1,987,400 |
07 Feb 2022 | 64.73 | 65.12 | 64.18 | 64.92 | 64.03 | 1,989,300 |
04 Feb 2022 | 64.23 | 65.39 | 63.98 | 64.68 | 63.79 | 1,930,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |