Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 65.82 | 68.65 | 65.69 | 68.55 | 68.55 | 2,380,900 |
23 Jun 2022 | 65.78 | 65.88 | 64.22 | 65.20 | 65.20 | 1,355,900 |
22 Jun 2022 | 64.30 | 65.94 | 64.19 | 65.51 | 65.51 | 1,387,900 |
21 Jun 2022 | 65.16 | 65.77 | 64.08 | 65.48 | 65.48 | 1,622,400 |
17 Jun 2022 | 62.85 | 64.08 | 62.42 | 63.86 | 63.86 | 4,598,000 |
16 Jun 2022 | 63.71 | 63.78 | 61.98 | 62.84 | 62.84 | 2,965,600 |
15 Jun 2022 | 64.82 | 66.01 | 63.93 | 64.96 | 64.96 | 1,622,400 |
14 Jun 2022 | 63.96 | 64.90 | 63.38 | 63.94 | 63.94 | 1,376,800 |
13 Jun 2022 | 64.68 | 64.90 | 63.19 | 63.59 | 63.59 | 1,426,700 |
10 Jun 2022 | 68.93 | 68.97 | 66.30 | 66.33 | 66.33 | 1,652,500 |
09 Jun 2022 | 71.61 | 72.04 | 70.29 | 70.29 | 70.29 | 1,264,200 |
08 Jun 2022 | 71.82 | 72.36 | 71.24 | 71.62 | 71.62 | 821,900 |
07 Jun 2022 | 71.29 | 72.33 | 70.78 | 72.20 | 72.20 | 1,274,900 |
06 Jun 2022 | 71.41 | 72.30 | 70.84 | 71.73 | 71.73 | 1,042,500 |
03 Jun 2022 | 71.83 | 72.03 | 70.78 | 70.88 | 70.88 | 1,230,400 |
02 Jun 2022 | 71.72 | 72.20 | 70.87 | 72.19 | 72.19 | 1,213,500 |
01 Jun 2022 | 72.59 | 72.63 | 70.06 | 71.60 | 71.60 | 1,513,200 |
01 Jun 2022 | 0.64 Dividend | |||||
31 May 2022 | 72.46 | 73.57 | 71.77 | 72.93 | 72.29 | 2,696,800 |
27 May 2022 | 72.39 | 72.96 | 71.78 | 72.94 | 72.30 | 1,349,600 |
26 May 2022 | 71.61 | 72.25 | 71.26 | 71.98 | 71.35 | 1,461,200 |
25 May 2022 | 70.46 | 71.41 | 70.06 | 70.96 | 70.34 | 1,808,900 |
24 May 2022 | 69.94 | 70.55 | 68.05 | 70.34 | 69.72 | 2,081,900 |
23 May 2022 | 70.39 | 70.95 | 69.56 | 70.53 | 69.91 | 1,637,600 |
20 May 2022 | 70.36 | 70.79 | 67.76 | 69.24 | 68.63 | 2,435,800 |
19 May 2022 | 70.37 | 72.10 | 69.56 | 69.75 | 69.14 | 4,004,500 |
18 May 2022 | 72.14 | 72.27 | 71.24 | 71.44 | 70.81 | 2,330,500 |
17 May 2022 | 71.27 | 73.20 | 70.85 | 72.77 | 72.13 | 1,805,800 |
16 May 2022 | 70.23 | 70.73 | 69.25 | 70.08 | 69.47 | 2,671,900 |
13 May 2022 | 68.10 | 70.73 | 68.04 | 70.02 | 69.41 | 2,264,500 |
12 May 2022 | 68.01 | 68.32 | 65.98 | 67.62 | 67.03 | 1,757,900 |
11 May 2022 | 69.11 | 70.36 | 67.98 | 68.07 | 67.47 | 1,359,000 |
10 May 2022 | 69.83 | 70.40 | 67.54 | 69.13 | 68.52 | 1,618,900 |
09 May 2022 | 69.62 | 70.36 | 68.42 | 68.99 | 68.38 | 1,798,700 |
06 May 2022 | 71.49 | 71.57 | 69.48 | 70.26 | 69.64 | 3,970,000 |
05 May 2022 | 72.69 | 73.03 | 70.52 | 71.51 | 70.88 | 2,385,900 |
04 May 2022 | 69.96 | 73.52 | 69.78 | 73.41 | 72.77 | 2,348,100 |
03 May 2022 | 69.08 | 70.58 | 68.68 | 69.86 | 69.25 | 1,498,000 |
02 May 2022 | 68.22 | 68.81 | 67.36 | 68.78 | 68.18 | 1,924,300 |
29 Apr 2022 | 69.83 | 70.74 | 67.91 | 68.14 | 67.54 | 2,222,200 |
28 Apr 2022 | 70.40 | 70.95 | 69.00 | 70.64 | 70.02 | 1,976,500 |
27 Apr 2022 | 69.76 | 70.69 | 69.19 | 69.92 | 69.31 | 1,520,200 |
26 Apr 2022 | 70.65 | 71.84 | 69.84 | 69.86 | 69.25 | 1,839,200 |
25 Apr 2022 | 71.94 | 72.08 | 69.33 | 71.85 | 71.22 | 2,003,300 |
22 Apr 2022 | 74.61 | 74.61 | 72.23 | 72.34 | 71.71 | 1,308,400 |
21 Apr 2022 | 76.88 | 77.22 | 74.88 | 75.02 | 74.36 | 1,046,700 |
20 Apr 2022 | 75.51 | 76.63 | 75.40 | 76.21 | 75.54 | 1,122,800 |
19 Apr 2022 | 73.93 | 75.33 | 73.93 | 75.17 | 74.51 | 1,314,200 |
18 Apr 2022 | 73.64 | 74.40 | 73.48 | 73.92 | 73.27 | 1,036,100 |
14 Apr 2022 | 74.03 | 74.92 | 73.90 | 73.95 | 73.30 | 1,095,200 |
13 Apr 2022 | 72.55 | 74.01 | 72.51 | 74.00 | 73.35 | 1,006,700 |
12 Apr 2022 | 73.61 | 74.81 | 72.70 | 72.98 | 72.34 | 1,172,700 |
11 Apr 2022 | 74.42 | 74.53 | 73.23 | 73.30 | 72.66 | 1,233,200 |
08 Apr 2022 | 73.57 | 74.16 | 73.08 | 73.62 | 72.97 | 1,608,000 |
07 Apr 2022 | 73.72 | 73.74 | 71.45 | 73.06 | 72.42 | 1,593,700 |
06 Apr 2022 | 74.03 | 74.58 | 73.53 | 73.97 | 73.32 | 1,802,400 |
05 Apr 2022 | 73.40 | 75.01 | 73.24 | 74.38 | 73.73 | 1,409,500 |
04 Apr 2022 | 73.51 | 73.82 | 72.57 | 73.41 | 72.77 | 1,230,300 |
01 Apr 2022 | 74.21 | 74.76 | 73.27 | 73.89 | 73.24 | 1,186,000 |
31 Mar 2022 | 74.60 | 75.26 | 73.40 | 73.41 | 72.77 | 2,060,200 |
30 Mar 2022 | 74.63 | 75.26 | 74.17 | 74.56 | 73.91 | 1,059,300 |
29 Mar 2022 | 74.17 | 74.90 | 73.73 | 74.59 | 73.94 | 1,817,900 |
28 Mar 2022 | 73.71 | 73.71 | 72.72 | 73.37 | 72.73 | 2,281,900 |
25 Mar 2022 | 71.69 | 73.62 | 71.49 | 73.60 | 72.95 | 1,148,700 |
24 Mar 2022 | 71.07 | 72.20 | 70.60 | 71.85 | 71.22 | 2,637,100 |
23 Mar 2022 | 71.07 | 71.53 | 70.52 | 70.79 | 70.17 | 1,844,000 |
22 Mar 2022 | 70.73 | 71.95 | 70.65 | 70.98 | 70.36 | 2,195,600 |
21 Mar 2022 | 70.77 | 70.92 | 69.32 | 69.84 | 69.23 | 2,027,300 |
18 Mar 2022 | 69.72 | 70.16 | 68.72 | 70.03 | 69.42 | 3,581,700 |
17 Mar 2022 | 69.16 | 70.18 | 68.43 | 70.04 | 69.43 | 1,362,800 |
16 Mar 2022 | 68.18 | 70.08 | 68.18 | 69.56 | 68.95 | 1,885,000 |
15 Mar 2022 | 66.70 | 67.67 | 66.35 | 67.48 | 66.89 | 2,786,100 |
14 Mar 2022 | 66.15 | 67.31 | 66.00 | 66.21 | 65.63 | 2,011,300 |
11 Mar 2022 | 66.34 | 66.83 | 64.98 | 65.06 | 64.49 | 1,342,300 |
10 Mar 2022 | 65.24 | 66.13 | 64.80 | 65.56 | 64.98 | 775,700 |
09 Mar 2022 | 65.48 | 67.25 | 65.42 | 66.17 | 65.59 | 1,093,000 |
09 Mar 2022 | 0.64 Dividend | |||||
08 Mar 2022 | 64.62 | 66.98 | 64.56 | 64.89 | 63.69 | 2,369,100 |
07 Mar 2022 | 66.23 | 66.34 | 64.35 | 64.37 | 63.18 | 1,708,000 |
04 Mar 2022 | 67.65 | 67.74 | 66.33 | 67.06 | 65.82 | 1,302,600 |
03 Mar 2022 | 69.68 | 70.15 | 67.86 | 69.01 | 67.73 | 1,579,900 |
02 Mar 2022 | 68.51 | 70.28 | 68.12 | 69.37 | 68.08 | 2,113,700 |
01 Mar 2022 | 69.71 | 70.15 | 66.86 | 67.47 | 66.22 | 3,206,300 |
28 Feb 2022 | 69.73 | 71.21 | 69.59 | 70.64 | 69.33 | 2,899,600 |
25 Feb 2022 | 68.94 | 71.75 | 68.92 | 71.69 | 70.36 | 3,103,600 |
24 Feb 2022 | 67.17 | 68.82 | 66.18 | 68.50 | 67.23 | 1,779,100 |
23 Feb 2022 | 71.70 | 72.16 | 69.37 | 69.56 | 68.27 | 2,747,600 |
22 Feb 2022 | 71.80 | 72.51 | 70.50 | 71.10 | 69.78 | 1,471,500 |
18 Feb 2022 | 72.63 | 73.45 | 72.35 | 72.48 | 71.14 | 2,240,900 |
17 Feb 2022 | 74.80 | 75.13 | 72.63 | 72.82 | 71.47 | 1,973,600 |
16 Feb 2022 | 75.30 | 76.36 | 74.94 | 75.65 | 74.25 | 1,534,700 |
15 Feb 2022 | 75.10 | 76.09 | 74.61 | 75.77 | 74.36 | 1,325,500 |
14 Feb 2022 | 76.17 | 76.59 | 73.41 | 74.19 | 72.81 | 2,108,400 |
11 Feb 2022 | 78.24 | 78.94 | 75.64 | 76.04 | 74.63 | 2,545,800 |
10 Feb 2022 | 79.00 | 80.36 | 78.16 | 78.59 | 77.13 | 1,750,000 |
09 Feb 2022 | 78.69 | 79.18 | 78.00 | 78.95 | 77.49 | 1,664,200 |
08 Feb 2022 | 76.50 | 78.26 | 75.33 | 78.19 | 76.74 | 2,971,900 |
07 Feb 2022 | 74.94 | 76.26 | 74.85 | 74.94 | 73.55 | 2,032,000 |
04 Feb 2022 | 72.62 | 75.61 | 72.44 | 74.77 | 73.38 | 1,580,100 |
03 Feb 2022 | 74.38 | 74.38 | 72.59 | 72.70 | 71.35 | 1,133,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |