Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 59.21 | 60.16 | 59.21 | 59.84 | 59.84 | 89,200 |
26 May 2022 | 57.21 | 57.64 | 57.15 | 57.46 | 57.46 | 66,600 |
25 May 2022 | 57.08 | 57.26 | 56.55 | 56.76 | 56.76 | 91,600 |
24 May 2022 | 58.43 | 58.43 | 57.37 | 57.91 | 57.91 | 110,300 |
23 May 2022 | 57.18 | 57.60 | 57.00 | 57.26 | 57.26 | 101,100 |
20 May 2022 | 56.67 | 56.79 | 55.83 | 56.43 | 56.43 | 68,200 |
19 May 2022 | 53.75 | 55.22 | 53.72 | 54.98 | 54.98 | 219,300 |
18 May 2022 | 53.73 | 54.29 | 53.52 | 53.71 | 53.71 | 53,800 |
17 May 2022 | 55.33 | 55.69 | 55.14 | 55.60 | 55.60 | 94,900 |
16 May 2022 | 54.64 | 55.20 | 54.33 | 54.53 | 54.53 | 98,700 |
13 May 2022 | 54.55 | 55.25 | 54.55 | 54.88 | 54.88 | 114,300 |
12 May 2022 | 52.22 | 53.57 | 51.94 | 52.73 | 52.73 | 144,600 |
11 May 2022 | 51.91 | 53.74 | 51.78 | 52.36 | 52.36 | 139,300 |
10 May 2022 | 52.99 | 53.50 | 52.25 | 52.60 | 52.60 | 229,800 |
09 May 2022 | 53.20 | 53.36 | 51.94 | 52.03 | 52.03 | 139,100 |
09 May 2022 | 0.313 Dividend | |||||
06 May 2022 | 55.93 | 56.17 | 55.00 | 55.31 | 55.00 | 151,400 |
05 May 2022 | 58.29 | 58.29 | 56.60 | 57.36 | 57.04 | 106,700 |
04 May 2022 | 57.79 | 58.55 | 57.05 | 58.55 | 58.22 | 78,200 |
03 May 2022 | 57.83 | 58.40 | 57.68 | 57.98 | 57.65 | 101,000 |
02 May 2022 | 58.22 | 58.64 | 57.60 | 57.98 | 57.65 | 98,800 |
29 Apr 2022 | 59.55 | 60.16 | 58.49 | 58.84 | 58.51 | 61,000 |
28 Apr 2022 | 59.67 | 59.69 | 58.80 | 59.52 | 59.18 | 83,600 |
27 Apr 2022 | 58.90 | 59.69 | 58.51 | 59.18 | 58.85 | 82,500 |
26 Apr 2022 | 61.68 | 61.75 | 59.66 | 59.66 | 59.32 | 109,000 |
25 Apr 2022 | 62.48 | 62.55 | 61.49 | 62.28 | 61.93 | 58,700 |
22 Apr 2022 | 65.21 | 65.21 | 63.95 | 64.46 | 64.10 | 49,300 |
21 Apr 2022 | 66.24 | 66.35 | 65.09 | 65.24 | 64.87 | 54,000 |
20 Apr 2022 | 66.74 | 67.45 | 66.68 | 66.93 | 66.55 | 38,100 |
19 Apr 2022 | 66.52 | 67.07 | 66.32 | 66.79 | 66.41 | 58,300 |
18 Apr 2022 | 68.02 | 69.56 | 68.00 | 68.80 | 68.41 | 50,700 |
14 Apr 2022 | 70.20 | 70.24 | 69.11 | 69.40 | 69.01 | 48,000 |
13 Apr 2022 | 70.57 | 70.84 | 70.13 | 70.23 | 69.83 | 78,400 |
12 Apr 2022 | 71.91 | 72.18 | 70.85 | 71.02 | 70.62 | 50,900 |
11 Apr 2022 | 71.39 | 72.26 | 71.19 | 71.64 | 71.23 | 48,200 |
08 Apr 2022 | 72.01 | 72.09 | 71.56 | 71.85 | 71.44 | 70,500 |
07 Apr 2022 | 72.18 | 72.91 | 72.00 | 72.85 | 72.44 | 57,200 |
06 Apr 2022 | 72.50 | 72.77 | 72.04 | 72.46 | 72.05 | 54,800 |
05 Apr 2022 | 73.36 | 73.47 | 72.90 | 73.16 | 72.75 | 51,000 |
04 Apr 2022 | 72.91 | 73.17 | 72.79 | 73.02 | 72.61 | 57,200 |
01 Apr 2022 | 72.27 | 72.92 | 72.19 | 72.70 | 72.29 | 44,300 |
31 Mar 2022 | 73.27 | 73.53 | 72.49 | 72.49 | 72.08 | 38,400 |
30 Mar 2022 | 72.29 | 72.99 | 72.09 | 72.44 | 72.03 | 60,000 |
29 Mar 2022 | 72.50 | 72.76 | 71.74 | 72.26 | 71.85 | 47,100 |
28 Mar 2022 | 70.15 | 70.93 | 69.96 | 70.59 | 70.19 | 43,200 |
25 Mar 2022 | 70.79 | 70.79 | 69.97 | 70.19 | 69.79 | 124,200 |
24 Mar 2022 | 70.52 | 70.62 | 70.11 | 70.30 | 69.90 | 84,300 |
23 Mar 2022 | 70.58 | 71.34 | 70.32 | 70.72 | 70.32 | 45,800 |
22 Mar 2022 | 70.33 | 71.46 | 70.33 | 71.24 | 70.84 | 57,400 |
21 Mar 2022 | 71.06 | 71.95 | 70.65 | 71.71 | 71.30 | 80,100 |
18 Mar 2022 | 69.93 | 71.42 | 69.75 | 71.40 | 71.00 | 59,300 |
17 Mar 2022 | 70.19 | 71.31 | 70.11 | 70.74 | 70.34 | 55,600 |
16 Mar 2022 | 69.02 | 69.59 | 68.52 | 69.59 | 69.20 | 63,500 |
15 Mar 2022 | 66.80 | 67.02 | 65.90 | 66.61 | 66.23 | 106,500 |
14 Mar 2022 | 65.60 | 67.38 | 65.60 | 66.44 | 66.06 | 76,600 |
11 Mar 2022 | 65.39 | 65.55 | 64.45 | 64.45 | 64.09 | 48,200 |
10 Mar 2022 | 65.51 | 65.85 | 64.41 | 65.14 | 64.77 | 68,300 |
09 Mar 2022 | 64.96 | 66.71 | 64.79 | 66.29 | 65.91 | 72,100 |
08 Mar 2022 | 62.96 | 63.83 | 62.01 | 62.83 | 62.47 | 125,800 |
07 Mar 2022 | 67.09 | 67.36 | 64.79 | 64.93 | 64.56 | 97,400 |
04 Mar 2022 | 66.98 | 67.16 | 65.88 | 66.61 | 66.23 | 54,600 |
03 Mar 2022 | 69.33 | 69.45 | 68.27 | 68.80 | 68.41 | 82,400 |
02 Mar 2022 | 69.54 | 70.48 | 69.35 | 70.09 | 69.69 | 123,100 |
01 Mar 2022 | 69.79 | 70.66 | 69.05 | 69.40 | 69.01 | 106,100 |
28 Feb 2022 | 69.26 | 69.52 | 68.43 | 68.91 | 68.52 | 80,600 |
25 Feb 2022 | 67.64 | 68.44 | 67.30 | 68.43 | 68.04 | 63,600 |
24 Feb 2022 | 64.94 | 66.96 | 64.88 | 66.65 | 66.27 | 91,500 |
23 Feb 2022 | 66.72 | 66.72 | 65.59 | 65.68 | 65.31 | 72,100 |
22 Feb 2022 | 65.35 | 66.32 | 65.30 | 65.75 | 65.38 | 64,800 |
18 Feb 2022 | 65.49 | 65.60 | 64.53 | 64.91 | 64.54 | 38,700 |
17 Feb 2022 | 67.22 | 67.22 | 66.14 | 66.44 | 66.06 | 93,600 |
16 Feb 2022 | 66.41 | 66.75 | 66.13 | 66.75 | 66.37 | 47,700 |
15 Feb 2022 | 66.31 | 66.44 | 65.84 | 66.06 | 65.69 | 81,900 |
14 Feb 2022 | 64.82 | 65.30 | 64.60 | 65.14 | 64.77 | 68,200 |
11 Feb 2022 | 66.95 | 67.00 | 65.54 | 65.81 | 65.44 | 50,800 |
10 Feb 2022 | 66.83 | 68.59 | 66.72 | 67.33 | 66.95 | 50,000 |
09 Feb 2022 | 68.11 | 68.27 | 67.42 | 67.72 | 67.34 | 42,900 |
08 Feb 2022 | 65.88 | 66.43 | 65.56 | 66.39 | 66.01 | 60,600 |
07 Feb 2022 | 67.48 | 67.81 | 67.26 | 67.37 | 66.99 | 50,800 |
04 Feb 2022 | 67.33 | 67.90 | 67.15 | 67.63 | 67.25 | 52,400 |
03 Feb 2022 | 68.39 | 68.49 | 67.72 | 67.87 | 67.49 | 131,900 |
02 Feb 2022 | 69.83 | 70.13 | 69.48 | 69.85 | 69.45 | 210,700 |
01 Feb 2022 | 69.57 | 69.71 | 68.75 | 69.71 | 69.32 | 74,900 |
31 Jan 2022 | 66.68 | 68.86 | 66.68 | 68.86 | 68.47 | 71,100 |
28 Jan 2022 | 67.16 | 67.98 | 66.48 | 67.98 | 67.60 | 76,100 |
27 Jan 2022 | 65.92 | 66.06 | 65.15 | 65.47 | 65.10 | 93,000 |
26 Jan 2022 | 64.51 | 65.81 | 64.51 | 65.07 | 64.70 | 96,100 |
25 Jan 2022 | 66.07 | 66.55 | 65.52 | 66.29 | 65.91 | 74,400 |
24 Jan 2022 | 67.44 | 67.84 | 66.34 | 67.73 | 67.35 | 95,200 |
21 Jan 2022 | 70.68 | 70.92 | 69.76 | 70.05 | 69.65 | 67,400 |
20 Jan 2022 | 71.35 | 71.73 | 70.64 | 70.93 | 70.53 | 203,400 |
19 Jan 2022 | 71.08 | 71.90 | 71.04 | 71.41 | 71.01 | 163,100 |
18 Jan 2022 | 71.37 | 71.76 | 70.46 | 70.70 | 70.30 | 198,900 |
14 Jan 2022 | 72.01 | 72.26 | 70.57 | 70.99 | 70.59 | 82,900 |
13 Jan 2022 | 74.39 | 74.39 | 72.47 | 72.91 | 72.50 | 53,800 |
12 Jan 2022 | 74.20 | 74.69 | 73.89 | 74.59 | 74.17 | 48,400 |
11 Jan 2022 | 73.82 | 74.27 | 73.36 | 74.21 | 73.79 | 74,200 |
10 Jan 2022 | 73.46 | 73.89 | 72.87 | 73.64 | 73.22 | 72,000 |
07 Jan 2022 | 77.33 | 77.79 | 77.14 | 77.67 | 77.23 | 48,200 |
06 Jan 2022 | 76.83 | 77.18 | 76.30 | 76.62 | 76.19 | 44,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |