Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 67.79 | 68.12 | 66.90 | 67.99 | 67.99 | 4,083,800 |
19 May 2022 | 67.13 | 67.81 | 66.18 | 67.15 | 67.15 | 4,499,300 |
18 May 2022 | 68.34 | 68.50 | 67.37 | 67.56 | 67.56 | 5,187,300 |
17 May 2022 | 68.43 | 68.82 | 67.78 | 68.61 | 68.61 | 4,711,800 |
16 May 2022 | 67.59 | 68.37 | 67.13 | 68.06 | 68.06 | 3,543,200 |
13 May 2022 | 65.80 | 67.47 | 65.40 | 67.41 | 67.41 | 5,223,900 |
12 May 2022 | 63.58 | 65.40 | 63.39 | 65.39 | 65.39 | 5,584,800 |
11 May 2022 | 63.50 | 64.62 | 63.15 | 63.80 | 63.80 | 4,444,100 |
10 May 2022 | 65.16 | 65.51 | 62.74 | 63.50 | 63.50 | 5,762,800 |
09 May 2022 | 65.50 | 65.64 | 64.30 | 64.56 | 64.56 | 4,524,500 |
06 May 2022 | 66.52 | 66.86 | 65.37 | 66.12 | 66.12 | 3,566,800 |
05 May 2022 | 69.06 | 69.37 | 66.65 | 67.10 | 67.10 | 3,206,300 |
04 May 2022 | 67.54 | 68.89 | 67.01 | 68.58 | 68.58 | 3,296,200 |
03 May 2022 | 67.73 | 68.66 | 67.11 | 67.67 | 67.67 | 3,143,500 |
02 May 2022 | 69.58 | 69.87 | 66.11 | 67.38 | 67.38 | 4,257,100 |
29 Apr 2022 | 72.01 | 72.08 | 69.23 | 69.36 | 69.36 | 6,372,900 |
29 Apr 2022 | 0.247 Dividend | |||||
28 Apr 2022 | 71.66 | 72.83 | 71.21 | 72.71 | 72.46 | 3,130,100 |
27 Apr 2022 | 72.17 | 72.56 | 71.61 | 71.66 | 71.42 | 2,955,000 |
26 Apr 2022 | 72.97 | 73.50 | 71.91 | 71.93 | 71.69 | 3,676,200 |
25 Apr 2022 | 73.50 | 73.66 | 71.86 | 72.75 | 72.50 | 4,179,100 |
22 Apr 2022 | 74.42 | 74.75 | 73.48 | 73.54 | 73.29 | 3,112,400 |
21 Apr 2022 | 75.17 | 75.40 | 74.52 | 74.56 | 74.31 | 2,734,200 |
20 Apr 2022 | 74.12 | 75.32 | 74.03 | 74.93 | 74.68 | 2,807,700 |
19 Apr 2022 | 73.38 | 74.27 | 73.35 | 74.12 | 73.87 | 3,406,000 |
18 Apr 2022 | 72.61 | 73.38 | 72.52 | 73.25 | 73.00 | 2,544,600 |
14 Apr 2022 | 72.49 | 73.08 | 72.32 | 72.61 | 72.36 | 2,625,300 |
13 Apr 2022 | 71.74 | 72.22 | 71.67 | 72.19 | 71.94 | 2,546,700 |
12 Apr 2022 | 71.50 | 71.86 | 71.14 | 71.56 | 71.32 | 2,302,300 |
11 Apr 2022 | 72.13 | 72.30 | 71.35 | 71.52 | 71.28 | 2,342,100 |
08 Apr 2022 | 71.70 | 72.53 | 71.37 | 72.16 | 71.91 | 2,816,600 |
07 Apr 2022 | 71.34 | 71.97 | 70.79 | 71.62 | 71.38 | 3,550,900 |
06 Apr 2022 | 70.25 | 71.80 | 69.77 | 71.78 | 71.54 | 3,280,800 |
05 Apr 2022 | 70.56 | 71.47 | 70.52 | 70.67 | 70.43 | 3,135,600 |
04 Apr 2022 | 70.67 | 70.86 | 69.77 | 70.57 | 70.33 | 3,090,800 |
01 Apr 2022 | 69.36 | 70.91 | 69.33 | 70.90 | 70.66 | 3,288,700 |
31 Mar 2022 | 70.41 | 70.67 | 69.28 | 69.30 | 69.06 | 3,834,800 |
31 Mar 2022 | 0.247 Dividend | |||||
30 Mar 2022 | 70.49 | 70.89 | 70.02 | 70.28 | 69.80 | 2,922,000 |
29 Mar 2022 | 69.11 | 70.71 | 69.07 | 70.62 | 70.13 | 3,769,500 |
28 Mar 2022 | 67.91 | 68.72 | 67.87 | 68.72 | 68.25 | 3,393,400 |
25 Mar 2022 | 67.02 | 67.99 | 67.00 | 67.95 | 67.48 | 2,642,000 |
24 Mar 2022 | 66.81 | 67.03 | 66.36 | 66.78 | 66.32 | 3,150,900 |
23 Mar 2022 | 67.29 | 67.52 | 66.75 | 66.90 | 66.44 | 2,835,000 |
22 Mar 2022 | 66.87 | 67.79 | 66.85 | 67.45 | 66.98 | 5,000,400 |
21 Mar 2022 | 66.83 | 67.48 | 66.24 | 66.58 | 66.12 | 4,196,600 |
18 Mar 2022 | 66.30 | 66.95 | 66.30 | 66.88 | 66.42 | 6,202,100 |
17 Mar 2022 | 65.16 | 66.52 | 65.14 | 66.49 | 66.03 | 3,685,900 |
16 Mar 2022 | 65.52 | 66.17 | 64.51 | 65.60 | 65.15 | 4,870,100 |
15 Mar 2022 | 65.82 | 66.12 | 64.67 | 65.12 | 64.67 | 3,920,800 |
14 Mar 2022 | 65.67 | 66.15 | 64.60 | 64.88 | 64.43 | 3,301,000 |
11 Mar 2022 | 65.25 | 65.89 | 65.18 | 65.35 | 64.90 | 3,451,700 |
10 Mar 2022 | 64.71 | 64.96 | 64.13 | 64.82 | 64.37 | 4,454,700 |
09 Mar 2022 | 65.70 | 65.96 | 65.13 | 65.17 | 64.72 | 3,745,900 |
08 Mar 2022 | 64.62 | 65.89 | 64.17 | 64.90 | 64.45 | 4,348,800 |
07 Mar 2022 | 66.43 | 66.52 | 64.66 | 64.67 | 64.22 | 5,221,300 |
04 Mar 2022 | 66.12 | 66.86 | 65.17 | 66.82 | 66.36 | 4,697,900 |
03 Mar 2022 | 66.42 | 66.66 | 65.42 | 66.62 | 66.16 | 5,489,700 |
02 Mar 2022 | 66.00 | 66.58 | 65.81 | 66.10 | 65.64 | 6,091,100 |
01 Mar 2022 | 66.26 | 66.57 | 65.48 | 65.82 | 65.37 | 5,832,800 |
28 Feb 2022 | 66.50 | 66.97 | 65.51 | 66.09 | 65.63 | 7,089,700 |
28 Feb 2022 | 0.247 Dividend | |||||
25 Feb 2022 | 66.00 | 67.46 | 65.87 | 67.40 | 66.69 | 5,839,700 |
24 Feb 2022 | 64.67 | 65.94 | 63.90 | 65.74 | 65.05 | 5,712,100 |
23 Feb 2022 | 67.09 | 67.18 | 65.21 | 65.25 | 64.56 | 3,725,100 |
22 Feb 2022 | 66.46 | 66.69 | 65.59 | 66.04 | 65.34 | 3,521,000 |
18 Feb 2022 | 67.11 | 67.62 | 66.55 | 66.63 | 65.93 | 3,611,100 |
17 Feb 2022 | 66.96 | 67.41 | 66.56 | 67.12 | 66.41 | 3,543,000 |
16 Feb 2022 | 67.20 | 67.64 | 66.72 | 67.44 | 66.73 | 3,651,400 |
15 Feb 2022 | 67.49 | 67.84 | 66.89 | 67.05 | 66.34 | 3,069,800 |
14 Feb 2022 | 67.34 | 67.69 | 66.58 | 66.89 | 66.19 | 3,771,800 |
11 Feb 2022 | 67.53 | 68.22 | 66.79 | 67.49 | 66.78 | 3,795,300 |
10 Feb 2022 | 67.79 | 68.74 | 66.91 | 67.24 | 66.53 | 3,162,100 |
09 Feb 2022 | 68.16 | 68.78 | 68.07 | 68.56 | 67.84 | 2,224,900 |
08 Feb 2022 | 67.99 | 68.14 | 67.32 | 67.55 | 66.84 | 3,039,200 |
07 Feb 2022 | 68.10 | 68.74 | 67.90 | 68.04 | 67.32 | 2,636,500 |
04 Feb 2022 | 68.40 | 68.81 | 67.73 | 68.19 | 67.47 | 3,705,200 |
03 Feb 2022 | 69.50 | 69.53 | 68.60 | 68.67 | 67.95 | 2,299,800 |
02 Feb 2022 | 68.99 | 70.02 | 68.62 | 69.80 | 69.06 | 3,400,900 |
01 Feb 2022 | 69.03 | 69.52 | 68.65 | 69.13 | 68.40 | 3,264,300 |
31 Jan 2022 | 68.63 | 69.44 | 68.29 | 69.41 | 68.68 | 4,353,700 |
31 Jan 2022 | 0.247 Dividend | |||||
28 Jan 2022 | 67.72 | 69.50 | 66.93 | 69.49 | 68.51 | 3,531,800 |
27 Jan 2022 | 68.38 | 69.19 | 67.49 | 67.76 | 66.81 | 3,257,500 |
26 Jan 2022 | 69.38 | 70.09 | 67.47 | 67.93 | 66.98 | 4,577,500 |
25 Jan 2022 | 67.79 | 69.22 | 67.11 | 68.92 | 67.95 | 4,623,200 |
24 Jan 2022 | 66.97 | 68.51 | 65.74 | 68.41 | 67.45 | 6,464,500 |
21 Jan 2022 | 67.56 | 68.23 | 66.98 | 67.92 | 66.97 | 4,183,100 |
20 Jan 2022 | 68.73 | 68.97 | 67.31 | 67.32 | 66.37 | 3,647,100 |
19 Jan 2022 | 69.87 | 70.02 | 68.56 | 68.57 | 67.61 | 3,281,300 |
18 Jan 2022 | 71.28 | 71.43 | 69.64 | 69.73 | 68.75 | 4,224,000 |
14 Jan 2022 | 71.55 | 71.72 | 70.75 | 71.50 | 70.50 | 2,506,100 |
13 Jan 2022 | 71.99 | 72.55 | 71.51 | 71.70 | 70.69 | 2,390,600 |
12 Jan 2022 | 71.34 | 72.19 | 71.20 | 71.87 | 70.86 | 4,234,500 |
11 Jan 2022 | 71.49 | 71.62 | 70.37 | 71.29 | 70.29 | 3,998,100 |
10 Jan 2022 | 71.29 | 71.66 | 70.55 | 71.63 | 70.62 | 3,275,800 |
07 Jan 2022 | 71.13 | 71.54 | 70.71 | 71.41 | 70.41 | 3,108,900 |
06 Jan 2022 | 71.36 | 71.87 | 70.89 | 71.41 | 70.41 | 2,869,800 |
05 Jan 2022 | 72.12 | 72.48 | 70.89 | 71.08 | 70.08 | 3,237,600 |
04 Jan 2022 | 71.15 | 72.48 | 71.12 | 72.25 | 71.23 | 3,410,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |