Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 65.12 | 65.97 | 65.07 | 65.41 | 65.41 | 73,643 |
26 May 2022 | 62.57 | 64.00 | 62.57 | 63.64 | 63.64 | 273,200 |
25 May 2022 | 60.87 | 61.94 | 60.78 | 61.77 | 61.77 | 219,300 |
24 May 2022 | 62.40 | 62.40 | 61.06 | 61.66 | 61.66 | 317,200 |
23 May 2022 | 61.76 | 62.45 | 61.72 | 62.36 | 62.36 | 217,100 |
20 May 2022 | 60.65 | 62.10 | 60.03 | 60.86 | 60.86 | 139,100 |
19 May 2022 | 58.58 | 60.22 | 58.39 | 59.61 | 59.61 | 237,300 |
18 May 2022 | 60.38 | 60.38 | 58.80 | 58.80 | 58.80 | 157,400 |
17 May 2022 | 61.77 | 61.82 | 60.76 | 61.50 | 61.50 | 405,700 |
16 May 2022 | 59.18 | 59.93 | 58.23 | 59.63 | 59.63 | 296,500 |
13 May 2022 | 59.73 | 60.69 | 59.62 | 60.47 | 60.47 | 265,000 |
12 May 2022 | 58.12 | 59.97 | 57.86 | 58.92 | 58.92 | 320,200 |
11 May 2022 | 60.48 | 61.62 | 59.70 | 59.71 | 59.71 | 184,600 |
10 May 2022 | 61.61 | 61.68 | 60.15 | 60.40 | 60.40 | 320,800 |
09 May 2022 | 59.46 | 59.93 | 58.79 | 59.25 | 59.25 | 253,500 |
06 May 2022 | 61.03 | 61.21 | 59.89 | 60.40 | 60.40 | 444,700 |
05 May 2022 | 62.81 | 62.81 | 60.68 | 61.24 | 61.24 | 208,200 |
04 May 2022 | 61.40 | 62.94 | 61.00 | 62.89 | 62.89 | 208,000 |
03 May 2022 | 60.02 | 60.51 | 59.67 | 60.42 | 60.42 | 227,800 |
02 May 2022 | 61.04 | 61.55 | 60.00 | 60.71 | 60.71 | 235,800 |
29 Apr 2022 | 62.62 | 62.62 | 60.98 | 61.07 | 61.07 | 159,100 |
28 Apr 2022 | 61.28 | 61.83 | 60.21 | 61.46 | 61.46 | 229,800 |
27 Apr 2022 | 59.68 | 63.01 | 59.35 | 60.29 | 60.29 | 662,300 |
26 Apr 2022 | 62.17 | 62.17 | 59.68 | 59.68 | 59.68 | 262,600 |
25 Apr 2022 | 62.45 | 63.09 | 61.95 | 63.01 | 63.01 | 357,100 |
22 Apr 2022 | 64.71 | 64.79 | 63.37 | 63.43 | 63.43 | 270,600 |
21 Apr 2022 | 67.74 | 67.81 | 65.38 | 65.51 | 65.51 | 215,800 |
20 Apr 2022 | 64.87 | 65.03 | 64.48 | 64.81 | 64.81 | 157,900 |
19 Apr 2022 | 62.92 | 63.50 | 62.70 | 63.50 | 63.50 | 288,200 |
18 Apr 2022 | 63.25 | 63.25 | 62.00 | 62.67 | 62.67 | 272,700 |
14 Apr 2022 | 63.24 | 63.39 | 62.56 | 62.82 | 62.82 | 195,400 |
13 Apr 2022 | 62.24 | 63.41 | 62.20 | 63.26 | 63.26 | 245,100 |
12 Apr 2022 | 63.29 | 63.85 | 62.34 | 62.57 | 62.57 | 217,200 |
11 Apr 2022 | 63.49 | 64.01 | 62.82 | 62.82 | 62.82 | 224,600 |
08 Apr 2022 | 63.95 | 64.22 | 63.42 | 64.01 | 64.01 | 347,300 |
07 Apr 2022 | 64.14 | 64.29 | 63.05 | 63.64 | 63.64 | 266,100 |
06 Apr 2022 | 64.04 | 64.72 | 63.79 | 64.47 | 64.47 | 357,900 |
05 Apr 2022 | 67.31 | 67.56 | 66.00 | 66.38 | 66.38 | 215,300 |
04 Apr 2022 | 68.84 | 69.29 | 68.59 | 69.02 | 69.02 | 296,600 |
01 Apr 2022 | 70.11 | 70.34 | 69.60 | 70.21 | 70.21 | 151,200 |
31 Mar 2022 | 70.45 | 70.60 | 69.14 | 69.14 | 69.14 | 170,600 |
30 Mar 2022 | 73.26 | 73.26 | 72.06 | 72.50 | 72.50 | 180,300 |
29 Mar 2022 | 74.96 | 75.39 | 74.05 | 74.73 | 74.73 | 221,900 |
28 Mar 2022 | 71.53 | 72.03 | 70.71 | 71.69 | 71.69 | 139,600 |
25 Mar 2022 | 71.52 | 71.52 | 70.11 | 70.63 | 70.63 | 205,000 |
24 Mar 2022 | 71.59 | 72.21 | 71.38 | 71.75 | 71.75 | 207,800 |
23 Mar 2022 | 71.53 | 72.19 | 71.03 | 71.40 | 71.40 | 227,200 |
22 Mar 2022 | 73.32 | 73.86 | 73.05 | 73.75 | 73.75 | 165,600 |
21 Mar 2022 | 74.59 | 74.72 | 72.82 | 73.37 | 73.37 | 100,100 |
18 Mar 2022 | 73.51 | 75.75 | 73.32 | 75.42 | 75.42 | 102,700 |
17 Mar 2022 | 73.99 | 75.30 | 73.56 | 74.72 | 74.72 | 116,900 |
16 Mar 2022 | 72.92 | 75.62 | 72.73 | 75.62 | 75.62 | 603,300 |
15 Mar 2022 | 70.18 | 70.96 | 69.75 | 70.63 | 70.63 | 194,700 |
14 Mar 2022 | 70.82 | 71.44 | 70.22 | 70.41 | 70.41 | 175,000 |
11 Mar 2022 | 71.32 | 71.63 | 68.94 | 68.98 | 68.98 | 226,500 |
10 Mar 2022 | 68.01 | 68.93 | 67.42 | 68.06 | 68.06 | 292,200 |
09 Mar 2022 | 68.47 | 71.75 | 68.14 | 70.34 | 70.34 | 251,100 |
08 Mar 2022 | 64.17 | 66.92 | 62.61 | 64.33 | 64.33 | 452,200 |
07 Mar 2022 | 63.42 | 63.55 | 60.10 | 60.99 | 60.99 | 510,300 |
04 Mar 2022 | 62.84 | 62.96 | 61.15 | 61.87 | 61.87 | 420,700 |
03 Mar 2022 | 68.75 | 68.76 | 66.56 | 67.09 | 67.09 | 333,300 |
02 Mar 2022 | 68.00 | 69.49 | 67.84 | 68.75 | 68.75 | 283,400 |
01 Mar 2022 | 68.71 | 68.93 | 66.00 | 66.52 | 66.52 | 411,200 |
28 Feb 2022 | 70.02 | 71.60 | 69.36 | 69.88 | 69.88 | 291,100 |
25 Feb 2022 | 71.80 | 73.44 | 71.67 | 73.44 | 73.44 | 212,200 |
24 Feb 2022 | 68.17 | 71.12 | 68.08 | 70.75 | 70.75 | 638,800 |
23 Feb 2022 | 75.70 | 75.75 | 73.51 | 73.64 | 73.64 | 313,600 |
22 Feb 2022 | 75.00 | 75.43 | 73.54 | 74.38 | 74.38 | 192,500 |
18 Feb 2022 | 77.51 | 77.64 | 76.58 | 77.13 | 77.13 | 211,600 |
17 Feb 2022 | 80.20 | 80.20 | 78.59 | 78.62 | 78.62 | 99,400 |
16 Feb 2022 | 81.26 | 81.66 | 80.81 | 81.35 | 81.35 | 70,600 |
15 Feb 2022 | 80.90 | 81.67 | 80.84 | 81.46 | 81.46 | 135,200 |
14 Feb 2022 | 79.05 | 79.34 | 78.20 | 78.73 | 78.73 | 278,000 |
11 Feb 2022 | 80.90 | 81.18 | 78.28 | 78.61 | 78.61 | 201,400 |
11 Feb 2022 | 2.264 Dividend | |||||
10 Feb 2022 | 81.75 | 83.59 | 81.75 | 82.10 | 79.84 | 183,000 |
09 Feb 2022 | 79.54 | 79.54 | 78.23 | 78.93 | 76.75 | 119,900 |
08 Feb 2022 | 77.55 | 78.65 | 77.41 | 77.99 | 75.84 | 150,400 |
07 Feb 2022 | 77.10 | 77.81 | 77.10 | 77.15 | 75.02 | 144,000 |
04 Feb 2022 | 76.48 | 76.98 | 76.00 | 76.66 | 74.55 | 138,800 |
03 Feb 2022 | 78.07 | 78.36 | 77.77 | 77.77 | 75.63 | 121,800 |
02 Feb 2022 | 79.80 | 79.82 | 79.29 | 79.61 | 77.41 | 75,800 |
01 Feb 2022 | 80.31 | 80.37 | 78.96 | 79.69 | 77.49 | 159,200 |
31 Jan 2022 | 77.91 | 79.06 | 77.84 | 78.94 | 76.76 | 168,000 |
28 Jan 2022 | 77.10 | 77.64 | 76.47 | 77.49 | 75.35 | 128,600 |
27 Jan 2022 | 78.86 | 78.86 | 77.24 | 77.93 | 75.78 | 149,100 |
26 Jan 2022 | 80.08 | 80.39 | 78.27 | 78.71 | 76.54 | 199,600 |
25 Jan 2022 | 77.59 | 79.04 | 76.82 | 78.79 | 76.62 | 286,900 |
24 Jan 2022 | 78.63 | 79.68 | 76.93 | 79.59 | 77.40 | 235,700 |
21 Jan 2022 | 81.52 | 82.13 | 81.13 | 81.40 | 79.16 | 136,900 |
20 Jan 2022 | 82.89 | 83.99 | 82.36 | 83.08 | 80.79 | 152,800 |
19 Jan 2022 | 82.28 | 82.46 | 81.59 | 81.75 | 79.50 | 172,300 |
18 Jan 2022 | 81.10 | 81.43 | 80.58 | 81.12 | 78.88 | 166,900 |
14 Jan 2022 | 84.04 | 84.40 | 83.06 | 83.76 | 81.45 | 134,900 |
13 Jan 2022 | 87.03 | 87.03 | 85.70 | 86.08 | 83.71 | 192,600 |
12 Jan 2022 | 87.33 | 87.51 | 86.83 | 87.24 | 84.83 | 86,400 |
11 Jan 2022 | 84.90 | 85.89 | 84.63 | 85.89 | 83.52 | 128,000 |
10 Jan 2022 | 83.99 | 84.46 | 83.35 | 84.42 | 82.09 | 79,700 |
07 Jan 2022 | 86.13 | 86.55 | 85.87 | 86.39 | 84.01 | 113,000 |
06 Jan 2022 | 87.31 | 87.83 | 86.73 | 86.80 | 84.41 | 176,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |