Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 73.00 | 73.18 | 68.80 | 69.92 | 69.92 | 13,768,600 |
17 May 2022 | 72.50 | 72.83 | 71.52 | 72.58 | 72.58 | 10,782,300 |
16 May 2022 | 68.90 | 71.62 | 68.80 | 70.99 | 70.99 | 12,633,200 |
13 May 2022 | 66.00 | 69.33 | 65.96 | 68.70 | 68.70 | 13,276,200 |
12 May 2022 | 64.35 | 65.43 | 62.52 | 64.61 | 64.61 | 10,767,100 |
11 May 2022 | 65.42 | 68.27 | 64.42 | 64.68 | 64.68 | 12,610,000 |
10 May 2022 | 63.51 | 65.58 | 61.52 | 63.76 | 63.76 | 12,783,500 |
09 May 2022 | 67.34 | 67.60 | 61.90 | 62.02 | 62.02 | 18,682,400 |
06 May 2022 | 68.61 | 69.75 | 66.04 | 69.69 | 69.69 | 14,613,700 |
05 May 2022 | 68.74 | 68.87 | 65.10 | 67.15 | 67.15 | 13,010,400 |
04 May 2022 | 65.48 | 67.91 | 63.96 | 67.74 | 67.74 | 15,072,000 |
03 May 2022 | 60.90 | 64.47 | 59.37 | 64.28 | 64.28 | 22,056,300 |
02 May 2022 | 57.45 | 58.63 | 56.44 | 58.35 | 58.35 | 11,320,300 |
29 Apr 2022 | 60.11 | 60.79 | 57.82 | 58.17 | 58.17 | 7,808,700 |
28 Apr 2022 | 58.29 | 60.52 | 56.49 | 59.89 | 59.89 | 7,940,000 |
27 Apr 2022 | 56.83 | 58.88 | 55.64 | 58.07 | 58.07 | 8,168,000 |
26 Apr 2022 | 56.95 | 58.49 | 56.14 | 56.40 | 56.40 | 9,636,500 |
25 Apr 2022 | 55.99 | 56.45 | 53.12 | 56.18 | 56.18 | 13,608,400 |
22 Apr 2022 | 60.87 | 61.68 | 57.69 | 58.07 | 58.07 | 9,734,600 |
21 Apr 2022 | 65.00 | 65.45 | 60.86 | 61.15 | 61.15 | 10,699,200 |
20 Apr 2022 | 63.73 | 64.98 | 63.53 | 64.61 | 64.61 | 7,121,200 |
19 Apr 2022 | 63.24 | 64.43 | 62.60 | 63.00 | 63.00 | 8,156,000 |
18 Apr 2022 | 63.24 | 64.24 | 62.65 | 63.54 | 63.54 | 9,422,300 |
14 Apr 2022 | 63.26 | 64.05 | 62.53 | 62.56 | 62.56 | 8,616,800 |
13 Apr 2022 | 63.50 | 64.29 | 62.28 | 63.75 | 63.75 | 9,955,700 |
12 Apr 2022 | 61.45 | 63.42 | 61.44 | 62.26 | 62.26 | 9,418,900 |
11 Apr 2022 | 61.55 | 61.60 | 59.85 | 60.03 | 60.03 | 9,011,300 |
08 Apr 2022 | 60.34 | 62.54 | 60.21 | 62.37 | 62.37 | 10,115,100 |
07 Apr 2022 | 58.99 | 60.41 | 58.24 | 60.23 | 60.23 | 7,952,600 |
06 Apr 2022 | 59.30 | 59.57 | 57.41 | 58.34 | 58.34 | 9,136,000 |
05 Apr 2022 | 61.05 | 61.62 | 58.13 | 58.47 | 58.47 | 8,667,400 |
04 Apr 2022 | 61.33 | 62.11 | 59.72 | 60.85 | 60.85 | 8,381,600 |
01 Apr 2022 | 59.37 | 60.82 | 59.37 | 60.35 | 60.35 | 6,292,500 |
31 Mar 2022 | 60.08 | 61.53 | 59.12 | 59.13 | 59.13 | 11,344,400 |
30 Mar 2022 | 61.20 | 61.72 | 60.14 | 60.56 | 60.56 | 7,610,600 |
29 Mar 2022 | 58.55 | 60.56 | 57.66 | 60.51 | 60.51 | 10,398,500 |
28 Mar 2022 | 60.81 | 61.04 | 59.40 | 60.45 | 60.45 | 8,959,600 |
25 Mar 2022 | 61.00 | 62.88 | 60.89 | 62.50 | 62.50 | 8,547,300 |
24 Mar 2022 | 61.50 | 61.93 | 60.80 | 61.54 | 61.54 | 7,501,500 |
23 Mar 2022 | 62.43 | 63.26 | 60.95 | 61.67 | 61.67 | 11,290,700 |
22 Mar 2022 | 61.00 | 61.74 | 59.72 | 60.63 | 60.63 | 9,708,300 |
21 Mar 2022 | 59.98 | 62.22 | 59.51 | 61.44 | 61.44 | 17,038,100 |
18 Mar 2022 | 57.60 | 58.63 | 57.40 | 58.27 | 58.27 | 19,656,000 |
17 Mar 2022 | 54.26 | 57.90 | 53.87 | 57.52 | 57.52 | 14,621,200 |
16 Mar 2022 | 53.06 | 54.48 | 51.56 | 52.46 | 52.46 | 13,099,700 |
15 Mar 2022 | 50.48 | 53.88 | 50.20 | 53.01 | 53.01 | 17,372,900 |
14 Mar 2022 | 56.51 | 56.93 | 52.10 | 52.69 | 52.69 | 21,911,600 |
11 Mar 2022 | 58.28 | 59.81 | 58.20 | 58.64 | 58.64 | 10,834,400 |
11 Mar 2022 | 1 Dividend | |||||
10 Mar 2022 | 59.64 | 60.88 | 58.68 | 60.57 | 59.57 | 18,048,600 |
09 Mar 2022 | 57.80 | 59.64 | 56.01 | 58.94 | 57.97 | 17,694,700 |
08 Mar 2022 | 61.30 | 63.10 | 56.04 | 59.48 | 58.50 | 24,167,800 |
07 Mar 2022 | 60.50 | 62.79 | 58.28 | 59.89 | 58.90 | 21,979,600 |
04 Mar 2022 | 59.06 | 59.94 | 56.80 | 59.57 | 58.59 | 18,185,300 |
03 Mar 2022 | 57.95 | 59.33 | 57.13 | 58.85 | 57.88 | 11,719,000 |
02 Mar 2022 | 60.06 | 60.42 | 58.11 | 58.65 | 57.68 | 17,556,100 |
01 Mar 2022 | 60.00 | 60.74 | 57.73 | 59.25 | 58.27 | 19,146,500 |
28 Feb 2022 | 55.25 | 59.66 | 54.85 | 59.55 | 58.57 | 22,585,000 |
25 Feb 2022 | 53.34 | 55.22 | 52.78 | 55.20 | 54.29 | 12,605,600 |
24 Feb 2022 | 53.70 | 54.10 | 51.21 | 52.75 | 51.88 | 21,102,500 |
23 Feb 2022 | 53.36 | 54.78 | 52.89 | 53.55 | 52.67 | 12,372,100 |
22 Feb 2022 | 58.03 | 58.03 | 51.25 | 52.67 | 51.80 | 23,309,400 |
18 Feb 2022 | 54.25 | 55.21 | 53.67 | 54.78 | 53.88 | 11,707,600 |
17 Feb 2022 | 54.31 | 56.42 | 54.05 | 55.25 | 54.34 | 17,642,700 |
16 Feb 2022 | 52.22 | 55.70 | 52.07 | 53.85 | 52.96 | 20,745,200 |
15 Feb 2022 | 50.89 | 51.79 | 50.05 | 51.42 | 50.57 | 11,265,500 |
14 Feb 2022 | 53.83 | 53.86 | 51.52 | 52.26 | 51.40 | 11,934,400 |
11 Feb 2022 | 52.64 | 54.15 | 52.14 | 54.11 | 53.22 | 11,954,900 |
10 Feb 2022 | 51.73 | 53.95 | 51.73 | 52.22 | 51.36 | 9,753,200 |
09 Feb 2022 | 51.51 | 52.85 | 51.23 | 52.12 | 51.26 | 7,304,600 |
08 Feb 2022 | 52.40 | 52.59 | 50.55 | 51.19 | 50.34 | 9,751,900 |
07 Feb 2022 | 52.74 | 53.81 | 51.47 | 52.59 | 51.72 | 10,298,200 |
04 Feb 2022 | 53.85 | 55.44 | 52.68 | 52.87 | 52.00 | 12,759,300 |
03 Feb 2022 | 52.92 | 53.49 | 51.58 | 53.01 | 52.13 | 9,253,200 |
02 Feb 2022 | 52.12 | 53.43 | 51.42 | 53.24 | 52.36 | 9,387,500 |
01 Feb 2022 | 50.28 | 53.25 | 49.53 | 52.56 | 51.69 | 11,710,100 |
31 Jan 2022 | 51.43 | 51.51 | 49.64 | 50.57 | 49.74 | 11,896,500 |
28 Jan 2022 | 52.54 | 52.74 | 50.30 | 51.55 | 50.70 | 9,723,700 |
27 Jan 2022 | 53.15 | 54.26 | 50.60 | 51.74 | 50.89 | 13,642,000 |
26 Jan 2022 | 52.00 | 53.22 | 50.70 | 51.79 | 50.93 | 16,714,600 |
25 Jan 2022 | 48.02 | 51.84 | 46.92 | 51.26 | 50.41 | 18,435,600 |
24 Jan 2022 | 44.45 | 48.55 | 42.87 | 48.33 | 47.53 | 25,431,400 |
21 Jan 2022 | 47.15 | 47.31 | 45.04 | 46.12 | 45.36 | 17,268,100 |
20 Jan 2022 | 48.21 | 50.95 | 47.68 | 48.63 | 47.83 | 13,374,400 |
19 Jan 2022 | 50.77 | 51.00 | 48.92 | 48.93 | 48.12 | 12,232,000 |
18 Jan 2022 | 51.08 | 51.99 | 49.21 | 50.36 | 49.53 | 11,575,800 |
14 Jan 2022 | 49.75 | 51.45 | 49.74 | 50.39 | 49.56 | 12,865,200 |
13 Jan 2022 | 50.00 | 50.84 | 49.29 | 49.64 | 48.82 | 10,745,900 |
12 Jan 2022 | 50.64 | 51.16 | 49.57 | 49.90 | 49.08 | 13,828,000 |
11 Jan 2022 | 49.18 | 50.11 | 47.85 | 49.80 | 48.98 | 13,170,300 |
10 Jan 2022 | 48.27 | 48.76 | 46.78 | 48.50 | 47.70 | 9,846,200 |
07 Jan 2022 | 48.44 | 49.75 | 47.82 | 48.89 | 48.08 | 15,611,900 |
06 Jan 2022 | 48.44 | 48.99 | 47.00 | 48.37 | 47.57 | 14,529,500 |
05 Jan 2022 | 48.15 | 48.68 | 46.52 | 46.61 | 45.84 | 13,786,800 |
04 Jan 2022 | 46.27 | 47.97 | 46.12 | 47.66 | 46.87 | 15,536,400 |
03 Jan 2022 | 44.14 | 45.77 | 43.97 | 45.57 | 44.82 | 10,232,500 |
31 Dec 2021 | 43.50 | 44.31 | 43.31 | 44.05 | 43.32 | 4,895,700 |
30 Dec 2021 | 44.34 | 44.80 | 43.61 | 43.67 | 42.95 | 4,919,200 |
29 Dec 2021 | 44.26 | 45.09 | 43.93 | 44.20 | 43.47 | 7,497,800 |
28 Dec 2021 | 44.90 | 45.35 | 44.10 | 44.50 | 43.77 | 6,374,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |