Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 73.29 | 73.45 | 71.26 | 71.94 | 71.94 | 8,275,500 |
24 Jun 2022 | 68.22 | 72.73 | 68.15 | 72.69 | 72.69 | 9,239,800 |
23 Jun 2022 | 65.72 | 66.83 | 63.76 | 66.39 | 66.39 | 11,448,000 |
22 Jun 2022 | 62.58 | 66.79 | 62.33 | 64.52 | 64.52 | 10,063,100 |
22 Jun 2022 | 0.078 Dividend | |||||
21 Jun 2022 | 63.41 | 65.71 | 63.37 | 64.92 | 64.84 | 8,899,100 |
17 Jun 2022 | 60.27 | 62.15 | 58.59 | 60.47 | 60.40 | 12,093,600 |
16 Jun 2022 | 62.11 | 62.31 | 58.70 | 60.24 | 60.17 | 12,441,700 |
15 Jun 2022 | 65.79 | 69.12 | 63.07 | 66.65 | 66.57 | 13,417,500 |
14 Jun 2022 | 65.53 | 66.15 | 62.28 | 64.03 | 63.95 | 12,747,500 |
13 Jun 2022 | 67.32 | 68.40 | 63.61 | 64.64 | 64.56 | 13,407,400 |
10 Jun 2022 | 75.98 | 76.50 | 72.87 | 72.96 | 72.87 | 10,182,100 |
09 Jun 2022 | 84.85 | 86.36 | 79.87 | 79.94 | 79.84 | 9,555,400 |
08 Jun 2022 | 87.80 | 89.02 | 85.53 | 86.08 | 85.98 | 6,714,400 |
07 Jun 2022 | 84.18 | 89.28 | 83.85 | 88.95 | 88.84 | 6,904,400 |
06 Jun 2022 | 88.40 | 89.54 | 85.73 | 86.44 | 86.34 | 7,023,000 |
03 Jun 2022 | 86.95 | 88.00 | 85.07 | 85.75 | 85.65 | 8,439,500 |
02 Jun 2022 | 85.25 | 90.22 | 83.72 | 90.14 | 90.03 | 9,263,400 |
01 Jun 2022 | 88.88 | 89.56 | 83.64 | 85.37 | 85.27 | 12,219,200 |
31 May 2022 | 87.82 | 89.73 | 85.60 | 87.45 | 87.34 | 9,368,100 |
27 May 2022 | 84.49 | 89.06 | 84.36 | 89.01 | 88.90 | 9,095,800 |
26 May 2022 | 78.99 | 83.92 | 78.88 | 82.84 | 82.74 | 10,289,900 |
25 May 2022 | 75.25 | 79.42 | 75.04 | 78.28 | 78.19 | 9,618,600 |
24 May 2022 | 75.40 | 76.94 | 72.11 | 76.21 | 76.12 | 10,000,200 |
23 May 2022 | 75.69 | 78.44 | 74.27 | 77.97 | 77.88 | 8,728,100 |
20 May 2022 | 75.93 | 76.24 | 68.68 | 73.85 | 73.76 | 14,309,600 |
19 May 2022 | 73.19 | 76.45 | 72.43 | 73.71 | 73.62 | 12,067,600 |
18 May 2022 | 82.49 | 82.66 | 74.37 | 75.23 | 75.14 | 11,188,000 |
17 May 2022 | 84.44 | 85.65 | 82.07 | 85.42 | 85.32 | 9,367,400 |
16 May 2022 | 80.52 | 82.93 | 79.04 | 80.59 | 80.49 | 9,002,900 |
13 May 2022 | 78.64 | 82.41 | 78.00 | 81.46 | 81.36 | 12,191,800 |
12 May 2022 | 74.39 | 78.11 | 71.93 | 76.09 | 76.00 | 15,103,600 |
11 May 2022 | 79.57 | 83.18 | 75.89 | 76.40 | 76.31 | 14,137,800 |
10 May 2022 | 83.50 | 84.39 | 77.65 | 80.14 | 80.04 | 13,279,600 |
09 May 2022 | 84.14 | 84.94 | 78.63 | 79.72 | 79.62 | 12,736,100 |
06 May 2022 | 88.01 | 90.40 | 84.50 | 88.23 | 88.12 | 13,026,500 |
05 May 2022 | 97.28 | 97.37 | 86.73 | 89.73 | 89.62 | 17,335,800 |
04 May 2022 | 92.56 | 100.88 | 90.30 | 100.43 | 100.31 | 15,271,500 |
03 May 2022 | 91.16 | 93.75 | 90.09 | 92.09 | 91.98 | 11,027,900 |
02 May 2022 | 89.26 | 91.77 | 84.71 | 90.81 | 90.70 | 13,005,500 |
29 Apr 2022 | 97.45 | 99.00 | 88.71 | 89.34 | 89.23 | 12,550,600 |
28 Apr 2022 | 96.78 | 101.60 | 93.54 | 100.38 | 100.26 | 10,951,100 |
27 Apr 2022 | 93.27 | 97.07 | 91.81 | 93.36 | 93.25 | 10,594,900 |
26 Apr 2022 | 99.51 | 99.55 | 92.50 | 92.53 | 92.42 | 11,509,700 |
25 Apr 2022 | 97.93 | 101.47 | 94.56 | 101.30 | 101.18 | 12,037,500 |
22 Apr 2022 | 107.62 | 107.94 | 99.20 | 99.69 | 99.57 | 10,642,300 |
21 Apr 2022 | 116.63 | 117.77 | 107.86 | 108.61 | 108.48 | 8,543,600 |
20 Apr 2022 | 115.37 | 115.90 | 112.74 | 113.69 | 113.55 | 8,736,500 |
19 Apr 2022 | 108.60 | 114.52 | 108.48 | 113.91 | 113.77 | 7,687,700 |
18 Apr 2022 | 107.86 | 110.03 | 106.94 | 108.71 | 108.58 | 6,748,300 |
14 Apr 2022 | 112.99 | 113.87 | 108.48 | 108.65 | 108.52 | 6,975,100 |
13 Apr 2022 | 108.83 | 113.37 | 108.74 | 112.80 | 112.66 | 7,047,500 |
12 Apr 2022 | 112.69 | 114.67 | 107.85 | 109.13 | 109.00 | 9,118,900 |
11 Apr 2022 | 113.58 | 114.28 | 109.91 | 110.32 | 110.19 | 6,388,400 |
08 Apr 2022 | 116.61 | 118.66 | 115.05 | 116.41 | 116.27 | 6,495,300 |
07 Apr 2022 | 114.76 | 118.74 | 113.18 | 117.26 | 117.12 | 7,267,200 |
06 Apr 2022 | 115.83 | 117.43 | 113.07 | 115.62 | 115.48 | 9,206,700 |
05 Apr 2022 | 122.52 | 124.61 | 118.15 | 119.23 | 119.09 | 6,092,400 |
04 Apr 2022 | 120.83 | 123.89 | 120.15 | 123.53 | 123.38 | 4,653,600 |
01 Apr 2022 | 121.01 | 121.09 | 117.70 | 120.58 | 120.44 | 6,850,500 |
31 Mar 2022 | 124.86 | 125.54 | 119.63 | 119.80 | 119.66 | 6,692,700 |
30 Mar 2022 | 126.85 | 127.56 | 123.64 | 125.54 | 125.39 | 5,336,000 |
29 Mar 2022 | 126.65 | 128.30 | 124.36 | 127.82 | 127.67 | 7,236,100 |
28 Mar 2022 | 120.19 | 123.31 | 118.65 | 123.25 | 123.10 | 7,393,200 |
25 Mar 2022 | 119.50 | 120.97 | 117.37 | 120.63 | 120.49 | 5,748,900 |
24 Mar 2022 | 115.43 | 119.00 | 114.61 | 119.00 | 118.86 | 4,491,300 |
23 Mar 2022 | 116.37 | 117.58 | 113.83 | 113.90 | 113.76 | 5,069,600 |
22 Mar 2022 | 115.62 | 119.20 | 115.60 | 118.37 | 118.23 | 6,513,700 |
21 Mar 2022 | 114.59 | 116.04 | 111.58 | 114.47 | 114.33 | 7,506,800 |
18 Mar 2022 | 109.68 | 114.79 | 109.05 | 114.39 | 114.25 | 6,148,100 |
17 Mar 2022 | 105.38 | 110.95 | 105.11 | 110.85 | 110.72 | 7,506,100 |
16 Mar 2022 | 102.91 | 107.00 | 99.27 | 107.00 | 106.87 | 10,438,100 |
15 Mar 2022 | 95.86 | 100.67 | 94.97 | 100.11 | 99.99 | 7,708,600 |
14 Mar 2022 | 96.77 | 99.20 | 93.17 | 94.07 | 93.96 | 7,248,000 |
11 Mar 2022 | 101.86 | 102.26 | 95.75 | 96.17 | 96.05 | 9,597,500 |
10 Mar 2022 | 97.86 | 100.62 | 96.40 | 100.03 | 99.91 | 8,077,600 |
09 Mar 2022 | 99.86 | 102.75 | 98.25 | 101.23 | 101.11 | 8,842,800 |
08 Mar 2022 | 96.08 | 101.32 | 93.01 | 93.76 | 93.65 | 16,802,400 |
07 Mar 2022 | 104.88 | 105.06 | 95.96 | 96.06 | 95.94 | 13,056,900 |
04 Mar 2022 | 105.01 | 106.22 | 102.12 | 105.27 | 105.14 | 11,242,700 |
03 Mar 2022 | 111.54 | 112.03 | 106.59 | 107.90 | 107.77 | 11,707,600 |
02 Mar 2022 | 105.66 | 110.86 | 105.04 | 109.70 | 109.57 | 12,709,200 |
01 Mar 2022 | 107.88 | 109.29 | 101.82 | 104.00 | 103.88 | 10,814,000 |
28 Feb 2022 | 105.63 | 110.10 | 104.42 | 108.78 | 108.65 | 10,903,600 |
25 Feb 2022 | 103.90 | 109.79 | 102.61 | 109.62 | 109.49 | 11,338,200 |
24 Feb 2022 | 90.75 | 103.24 | 90.54 | 102.92 | 102.80 | 18,091,400 |
23 Feb 2022 | 106.26 | 106.79 | 98.05 | 98.32 | 98.20 | 15,104,000 |
22 Feb 2022 | 105.78 | 108.45 | 101.29 | 104.19 | 104.06 | 11,755,300 |
18 Feb 2022 | 109.95 | 110.87 | 105.70 | 107.44 | 107.31 | 9,125,300 |
17 Feb 2022 | 114.48 | 114.97 | 109.18 | 109.69 | 109.56 | 8,353,100 |
16 Feb 2022 | 115.06 | 118.33 | 113.52 | 117.26 | 117.12 | 7,697,000 |
15 Feb 2022 | 115.02 | 116.92 | 114.57 | 116.74 | 116.60 | 9,705,600 |
14 Feb 2022 | 112.11 | 113.38 | 108.64 | 111.59 | 111.46 | 12,200,100 |
11 Feb 2022 | 119.67 | 121.43 | 111.35 | 112.56 | 112.42 | 12,697,800 |
10 Feb 2022 | 121.31 | 126.59 | 117.88 | 119.82 | 119.68 | 11,558,900 |
09 Feb 2022 | 124.56 | 126.67 | 124.42 | 126.37 | 126.22 | 9,299,400 |
08 Feb 2022 | 117.78 | 121.92 | 116.62 | 121.24 | 121.09 | 8,664,000 |
07 Feb 2022 | 120.02 | 121.21 | 117.10 | 118.24 | 118.10 | 7,321,600 |
04 Feb 2022 | 117.52 | 122.60 | 115.54 | 119.45 | 119.31 | 8,459,900 |
03 Feb 2022 | 121.38 | 123.06 | 117.02 | 117.68 | 117.54 | 8,857,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |