Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 62.01 | 63.58 | 61.29 | 62.79 | 62.79 | 1,447,900 |
13 May 2022 | 60.82 | 63.25 | 60.82 | 62.50 | 62.50 | 1,955,300 |
12 May 2022 | 58.40 | 60.50 | 58.16 | 60.28 | 60.28 | 1,866,600 |
11 May 2022 | 59.81 | 62.40 | 59.31 | 59.42 | 59.42 | 1,924,200 |
10 May 2022 | 60.94 | 61.66 | 58.29 | 59.54 | 59.54 | 2,378,400 |
09 May 2022 | 62.24 | 62.88 | 60.33 | 60.67 | 60.67 | 2,066,300 |
09 May 2022 | 0.2 Dividend | |||||
06 May 2022 | 63.39 | 64.37 | 62.13 | 63.40 | 63.20 | 2,031,800 |
05 May 2022 | 64.27 | 65.30 | 62.71 | 64.19 | 63.99 | 2,138,600 |
04 May 2022 | 62.08 | 64.74 | 61.89 | 64.52 | 64.32 | 1,869,400 |
03 May 2022 | 58.96 | 62.59 | 58.96 | 61.98 | 61.78 | 3,258,200 |
02 May 2022 | 59.39 | 60.70 | 57.21 | 58.86 | 58.67 | 2,276,400 |
29 Apr 2022 | 57.38 | 61.50 | 56.66 | 57.40 | 57.22 | 3,344,800 |
28 Apr 2022 | 52.65 | 53.60 | 50.27 | 53.26 | 53.09 | 2,126,400 |
27 Apr 2022 | 51.75 | 53.15 | 51.65 | 52.22 | 52.06 | 1,660,900 |
26 Apr 2022 | 52.99 | 53.44 | 51.77 | 52.01 | 51.85 | 1,660,600 |
25 Apr 2022 | 53.50 | 53.93 | 50.76 | 53.34 | 53.17 | 2,373,700 |
22 Apr 2022 | 56.80 | 56.97 | 54.58 | 54.84 | 54.67 | 1,949,700 |
21 Apr 2022 | 60.39 | 60.41 | 56.68 | 57.03 | 56.85 | 3,255,300 |
20 Apr 2022 | 60.11 | 60.91 | 59.22 | 59.30 | 59.11 | 1,770,500 |
19 Apr 2022 | 58.68 | 60.05 | 58.28 | 59.73 | 59.54 | 1,437,900 |
18 Apr 2022 | 58.00 | 59.02 | 57.71 | 58.87 | 58.68 | 1,240,300 |
14 Apr 2022 | 58.00 | 59.29 | 57.81 | 58.21 | 58.03 | 1,950,400 |
13 Apr 2022 | 56.68 | 57.90 | 56.49 | 57.42 | 57.24 | 1,479,500 |
12 Apr 2022 | 55.24 | 57.25 | 55.24 | 56.27 | 56.09 | 1,715,000 |
11 Apr 2022 | 54.81 | 56.35 | 54.57 | 54.81 | 54.64 | 1,833,900 |
08 Apr 2022 | 54.16 | 55.87 | 54.16 | 55.28 | 55.11 | 1,800,400 |
07 Apr 2022 | 53.65 | 54.53 | 53.23 | 53.90 | 53.73 | 2,861,900 |
06 Apr 2022 | 52.75 | 54.29 | 52.06 | 54.03 | 53.86 | 2,803,300 |
05 Apr 2022 | 53.14 | 54.20 | 52.76 | 53.54 | 53.37 | 2,300,600 |
04 Apr 2022 | 53.63 | 53.63 | 51.83 | 52.90 | 52.73 | 1,762,700 |
01 Apr 2022 | 52.86 | 54.34 | 52.45 | 53.18 | 53.01 | 1,225,600 |
31 Mar 2022 | 52.73 | 53.55 | 52.28 | 52.28 | 52.12 | 1,777,700 |
30 Mar 2022 | 53.93 | 53.93 | 52.25 | 52.89 | 52.72 | 1,521,400 |
29 Mar 2022 | 51.97 | 53.57 | 51.02 | 53.55 | 53.38 | 1,549,900 |
28 Mar 2022 | 52.14 | 52.14 | 50.91 | 51.74 | 51.58 | 864,700 |
25 Mar 2022 | 52.70 | 53.16 | 51.67 | 52.35 | 52.18 | 1,160,700 |
24 Mar 2022 | 52.90 | 53.46 | 52.35 | 53.01 | 52.84 | 1,174,400 |
23 Mar 2022 | 53.38 | 53.95 | 52.38 | 52.42 | 52.25 | 1,228,000 |
22 Mar 2022 | 53.54 | 54.61 | 53.46 | 53.81 | 53.64 | 1,704,900 |
21 Mar 2022 | 54.12 | 54.95 | 52.46 | 53.17 | 53.00 | 2,357,100 |
18 Mar 2022 | 51.61 | 52.62 | 51.40 | 52.56 | 52.39 | 3,172,600 |
17 Mar 2022 | 52.05 | 53.09 | 51.00 | 51.60 | 51.44 | 2,370,300 |
16 Mar 2022 | 50.86 | 52.99 | 50.64 | 52.82 | 52.65 | 2,443,700 |
15 Mar 2022 | 50.13 | 52.05 | 49.36 | 50.25 | 50.09 | 2,622,100 |
14 Mar 2022 | 50.01 | 52.29 | 49.52 | 51.63 | 51.47 | 2,269,700 |
11 Mar 2022 | 48.28 | 49.75 | 48.28 | 48.67 | 48.52 | 1,869,500 |
10 Mar 2022 | 46.64 | 48.34 | 46.32 | 48.20 | 48.05 | 1,641,900 |
09 Mar 2022 | 46.21 | 47.92 | 45.63 | 47.21 | 47.06 | 2,421,700 |
08 Mar 2022 | 45.21 | 45.81 | 44.40 | 44.61 | 44.47 | 2,484,700 |
07 Mar 2022 | 47.75 | 47.78 | 44.24 | 44.78 | 44.64 | 2,608,700 |
04 Mar 2022 | 47.86 | 48.29 | 46.98 | 47.65 | 47.50 | 1,643,000 |
03 Mar 2022 | 50.54 | 51.05 | 48.57 | 49.00 | 48.85 | 1,471,400 |
03 Mar 2022 | 0.2 Dividend | |||||
02 Mar 2022 | 49.40 | 50.98 | 49.18 | 50.44 | 50.08 | 1,310,100 |
01 Mar 2022 | 51.69 | 52.09 | 47.87 | 48.68 | 48.33 | 1,865,100 |
28 Feb 2022 | 49.70 | 51.74 | 49.56 | 51.51 | 51.14 | 1,337,500 |
25 Feb 2022 | 48.96 | 51.11 | 48.66 | 50.99 | 50.63 | 1,467,600 |
24 Feb 2022 | 46.46 | 48.98 | 45.90 | 48.82 | 48.47 | 2,087,700 |
23 Feb 2022 | 49.68 | 50.19 | 48.13 | 48.36 | 48.02 | 1,745,900 |
22 Feb 2022 | 49.29 | 50.65 | 48.76 | 49.29 | 48.94 | 1,919,900 |
18 Feb 2022 | 49.92 | 51.03 | 49.53 | 49.59 | 49.24 | 1,592,500 |
17 Feb 2022 | 51.54 | 51.94 | 49.91 | 50.09 | 49.73 | 1,754,400 |
16 Feb 2022 | 52.06 | 53.16 | 51.81 | 52.52 | 52.15 | 1,260,500 |
15 Feb 2022 | 50.52 | 52.78 | 50.52 | 52.41 | 52.04 | 2,708,200 |
14 Feb 2022 | 51.65 | 51.81 | 50.02 | 50.35 | 49.99 | 1,420,400 |
11 Feb 2022 | 52.48 | 52.71 | 51.07 | 51.44 | 51.07 | 1,955,700 |
10 Feb 2022 | 52.61 | 54.18 | 52.28 | 52.71 | 52.34 | 3,031,400 |
09 Feb 2022 | 51.74 | 53.68 | 51.74 | 53.33 | 52.95 | 1,927,400 |
08 Feb 2022 | 49.13 | 51.33 | 49.10 | 51.28 | 50.92 | 1,806,800 |
07 Feb 2022 | 50.23 | 50.23 | 48.65 | 48.89 | 48.54 | 1,789,400 |
04 Feb 2022 | 50.37 | 51.00 | 49.14 | 49.95 | 49.60 | 1,825,700 |
03 Feb 2022 | 50.33 | 51.52 | 49.85 | 50.99 | 50.63 | 1,938,100 |
02 Feb 2022 | 51.60 | 52.02 | 50.20 | 50.93 | 50.57 | 1,841,100 |
01 Feb 2022 | 51.15 | 51.87 | 50.51 | 51.22 | 50.86 | 2,256,100 |
31 Jan 2022 | 47.62 | 50.77 | 47.49 | 50.67 | 50.31 | 3,385,600 |
28 Jan 2022 | 49.62 | 51.42 | 46.59 | 47.79 | 47.45 | 4,082,300 |
27 Jan 2022 | 49.90 | 51.51 | 48.80 | 49.40 | 49.05 | 1,699,900 |
26 Jan 2022 | 50.25 | 51.58 | 49.03 | 49.59 | 49.24 | 2,366,200 |
25 Jan 2022 | 47.75 | 50.09 | 47.07 | 49.52 | 49.17 | 2,494,800 |
24 Jan 2022 | 46.68 | 49.01 | 45.57 | 48.74 | 48.39 | 2,848,300 |
21 Jan 2022 | 50.00 | 50.20 | 47.86 | 48.14 | 47.80 | 2,354,300 |
20 Jan 2022 | 52.57 | 52.72 | 50.08 | 50.15 | 49.79 | 1,405,300 |
19 Jan 2022 | 53.43 | 53.99 | 52.02 | 52.18 | 51.81 | 1,100,200 |
18 Jan 2022 | 54.60 | 55.10 | 52.64 | 52.86 | 52.48 | 1,554,000 |
14 Jan 2022 | 54.00 | 55.57 | 53.93 | 55.47 | 55.08 | 1,332,200 |
13 Jan 2022 | 54.74 | 55.53 | 54.27 | 54.82 | 54.43 | 1,835,500 |
12 Jan 2022 | 54.73 | 55.88 | 54.34 | 54.69 | 54.30 | 1,395,300 |
11 Jan 2022 | 53.60 | 53.91 | 52.21 | 53.89 | 53.51 | 1,982,000 |
10 Jan 2022 | 53.15 | 53.88 | 51.92 | 52.88 | 52.50 | 1,220,700 |
07 Jan 2022 | 53.42 | 54.87 | 53.02 | 53.90 | 53.52 | 2,025,700 |
06 Jan 2022 | 53.06 | 53.79 | 51.15 | 52.95 | 52.57 | 2,365,300 |
05 Jan 2022 | 56.28 | 56.41 | 52.30 | 52.69 | 52.32 | 2,586,100 |
04 Jan 2022 | 56.74 | 56.96 | 55.79 | 56.21 | 55.81 | 2,387,400 |
03 Jan 2022 | 57.52 | 58.03 | 55.56 | 55.85 | 55.45 | 1,970,500 |
31 Dec 2021 | 57.30 | 57.94 | 57.20 | 57.52 | 57.11 | 987,900 |
30 Dec 2021 | 58.23 | 59.13 | 57.15 | 57.41 | 57.00 | 1,020,400 |
29 Dec 2021 | 57.54 | 58.60 | 57.53 | 58.27 | 57.86 | 1,065,200 |
28 Dec 2021 | 58.00 | 58.55 | 57.60 | 57.69 | 57.28 | 922,100 |
27 Dec 2021 | 57.00 | 57.92 | 56.70 | 57.91 | 57.50 | 893,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |