Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 58.45 | 59.22 | 58.45 | 58.98 | 58.98 | 1,331,211 |
25 May 2022 | 57.91 | 58.30 | 57.52 | 58.28 | 58.28 | 1,556,000 |
24 May 2022 | 56.23 | 56.90 | 56.00 | 56.72 | 56.72 | 2,803,900 |
23 May 2022 | 56.23 | 57.05 | 55.99 | 56.68 | 56.68 | 2,048,900 |
20 May 2022 | 54.99 | 55.54 | 53.84 | 54.70 | 54.70 | 1,464,000 |
19 May 2022 | 53.96 | 55.43 | 53.96 | 54.86 | 54.86 | 1,914,200 |
18 May 2022 | 55.44 | 55.82 | 54.19 | 54.40 | 54.40 | 1,727,500 |
17 May 2022 | 54.83 | 55.39 | 54.67 | 55.16 | 55.16 | 2,503,700 |
16 May 2022 | 53.75 | 54.61 | 53.52 | 54.34 | 54.34 | 2,055,400 |
13 May 2022 | 52.73 | 53.50 | 52.51 | 53.50 | 53.50 | 2,482,500 |
12 May 2022 | 51.75 | 52.02 | 50.64 | 51.69 | 51.69 | 2,892,500 |
11 May 2022 | 52.26 | 53.19 | 52.25 | 52.57 | 52.57 | 3,959,100 |
10 May 2022 | 51.21 | 51.63 | 50.01 | 51.11 | 51.11 | 2,806,200 |
09 May 2022 | 51.74 | 51.97 | 50.37 | 50.49 | 50.49 | 3,845,200 |
06 May 2022 | 53.85 | 54.06 | 53.23 | 53.74 | 53.74 | 2,775,200 |
05 May 2022 | 52.94 | 52.99 | 51.46 | 52.49 | 52.49 | 5,174,500 |
04 May 2022 | 52.30 | 52.79 | 51.46 | 52.76 | 52.76 | 3,337,000 |
03 May 2022 | 50.41 | 51.64 | 50.40 | 51.43 | 51.43 | 2,585,600 |
02 May 2022 | 49.19 | 50.17 | 48.97 | 50.05 | 50.05 | 2,527,000 |
29 Apr 2022 | 49.67 | 50.21 | 48.71 | 48.71 | 48.71 | 4,200,500 |
28 Apr 2022 | 49.23 | 49.85 | 48.57 | 49.66 | 49.66 | 2,176,800 |
27 Apr 2022 | 47.45 | 48.58 | 47.07 | 48.21 | 48.21 | 6,997,200 |
26 Apr 2022 | 47.37 | 48.29 | 47.22 | 47.61 | 47.61 | 5,742,200 |
25 Apr 2022 | 48.10 | 48.31 | 46.86 | 48.27 | 48.27 | 3,327,700 |
22 Apr 2022 | 49.67 | 50.03 | 48.97 | 49.10 | 49.10 | 2,026,900 |
21 Apr 2022 | 51.59 | 51.66 | 50.12 | 50.12 | 50.12 | 2,084,600 |
20 Apr 2022 | 50.81 | 51.34 | 50.73 | 50.91 | 50.91 | 4,095,400 |
19 Apr 2022 | 51.43 | 51.71 | 51.07 | 51.19 | 51.19 | 2,252,100 |
18 Apr 2022 | 50.85 | 51.42 | 50.64 | 51.18 | 51.18 | 1,861,000 |
14 Apr 2022 | 50.48 | 50.99 | 50.20 | 50.90 | 50.90 | 2,239,500 |
13 Apr 2022 | 50.82 | 51.17 | 50.71 | 51.04 | 51.04 | 2,379,500 |
12 Apr 2022 | 50.35 | 50.65 | 49.72 | 49.90 | 49.90 | 2,467,200 |
11 Apr 2022 | 51.13 | 51.24 | 50.39 | 50.44 | 50.44 | 2,032,800 |
08 Apr 2022 | 49.20 | 49.99 | 49.19 | 49.56 | 49.56 | 1,950,000 |
07 Apr 2022 | 49.47 | 49.71 | 48.73 | 49.54 | 49.54 | 1,793,900 |
06 Apr 2022 | 49.75 | 50.10 | 49.18 | 49.49 | 49.49 | 2,516,100 |
05 Apr 2022 | 50.71 | 51.01 | 49.94 | 50.19 | 50.19 | 2,984,400 |
04 Apr 2022 | 51.56 | 52.13 | 51.24 | 51.92 | 51.92 | 4,638,600 |
01 Apr 2022 | 51.43 | 52.20 | 51.33 | 52.20 | 52.20 | 2,974,900 |
31 Mar 2022 | 51.37 | 51.51 | 50.53 | 50.54 | 50.54 | 2,237,700 |
30 Mar 2022 | 52.18 | 52.64 | 52.02 | 52.21 | 52.21 | 1,888,400 |
29 Mar 2022 | 51.27 | 51.70 | 50.48 | 51.70 | 51.70 | 3,200,200 |
28 Mar 2022 | 52.34 | 52.34 | 51.12 | 51.30 | 51.30 | 1,957,900 |
25 Mar 2022 | 51.65 | 52.58 | 51.58 | 52.48 | 52.48 | 2,165,100 |
24 Mar 2022 | 51.76 | 52.03 | 51.32 | 51.59 | 51.59 | 2,054,800 |
23 Mar 2022 | 50.48 | 51.14 | 50.25 | 51.02 | 51.02 | 2,856,900 |
22 Mar 2022 | 50.79 | 51.00 | 50.36 | 50.77 | 50.77 | 2,651,000 |
21 Mar 2022 | 50.11 | 50.55 | 50.02 | 50.32 | 50.32 | 2,787,500 |
18 Mar 2022 | 49.46 | 50.25 | 48.90 | 49.82 | 49.82 | 3,203,800 |
18 Mar 2022 | 0.739 Dividend | |||||
17 Mar 2022 | 50.69 | 51.35 | 50.53 | 50.79 | 50.05 | 3,795,800 |
16 Mar 2022 | 50.19 | 50.84 | 49.35 | 50.11 | 49.38 | 3,217,700 |
15 Mar 2022 | 49.54 | 50.12 | 48.79 | 49.76 | 49.04 | 3,349,300 |
14 Mar 2022 | 50.37 | 50.60 | 49.72 | 49.97 | 49.24 | 2,373,800 |
11 Mar 2022 | 50.26 | 50.52 | 49.60 | 49.65 | 48.93 | 2,928,500 |
10 Mar 2022 | 50.28 | 50.97 | 50.09 | 50.79 | 50.05 | 3,122,600 |
09 Mar 2022 | 50.52 | 51.63 | 50.01 | 50.67 | 49.93 | 4,681,600 |
08 Mar 2022 | 50.05 | 50.49 | 48.99 | 50.16 | 49.43 | 8,863,300 |
07 Mar 2022 | 48.87 | 49.48 | 48.33 | 48.81 | 48.10 | 5,354,500 |
04 Mar 2022 | 49.54 | 49.73 | 48.49 | 49.20 | 48.48 | 3,747,800 |
03 Mar 2022 | 52.59 | 52.90 | 50.86 | 50.93 | 50.19 | 3,667,700 |
02 Mar 2022 | 52.23 | 53.56 | 52.10 | 53.28 | 52.50 | 5,320,200 |
01 Mar 2022 | 50.10 | 50.36 | 48.81 | 49.29 | 48.57 | 5,556,600 |
28 Feb 2022 | 50.76 | 51.61 | 50.14 | 50.53 | 49.79 | 6,319,900 |
25 Feb 2022 | 54.38 | 54.70 | 54.08 | 54.70 | 53.90 | 3,805,500 |
24 Feb 2022 | 54.66 | 54.78 | 52.09 | 53.18 | 52.41 | 6,042,200 |
23 Feb 2022 | 56.45 | 56.67 | 55.77 | 56.29 | 55.47 | 3,161,700 |
22 Feb 2022 | 57.08 | 57.29 | 55.84 | 56.15 | 55.33 | 3,332,800 |
18 Feb 2022 | 57.15 | 57.62 | 56.98 | 57.58 | 56.74 | 2,732,400 |
17 Feb 2022 | 57.56 | 57.94 | 57.04 | 57.49 | 56.65 | 2,731,700 |
16 Feb 2022 | 57.67 | 58.80 | 57.66 | 58.09 | 57.24 | 1,659,900 |
15 Feb 2022 | 57.44 | 57.94 | 56.73 | 57.44 | 56.60 | 3,018,700 |
14 Feb 2022 | 58.58 | 58.66 | 57.59 | 58.33 | 57.48 | 4,443,000 |
11 Feb 2022 | 59.27 | 59.89 | 58.26 | 58.65 | 57.80 | 4,477,800 |
10 Feb 2022 | 58.71 | 59.82 | 58.65 | 59.04 | 58.18 | 3,723,000 |
09 Feb 2022 | 59.50 | 60.04 | 59.37 | 60.03 | 59.16 | 2,725,800 |
08 Feb 2022 | 59.37 | 59.46 | 58.43 | 58.84 | 57.98 | 3,293,400 |
07 Feb 2022 | 58.25 | 58.93 | 58.00 | 58.59 | 57.74 | 2,066,000 |
04 Feb 2022 | 58.02 | 58.67 | 57.89 | 58.37 | 57.52 | 2,144,900 |
03 Feb 2022 | 56.76 | 57.58 | 56.17 | 57.21 | 56.38 | 2,193,700 |
02 Feb 2022 | 57.36 | 57.41 | 56.68 | 57.29 | 56.46 | 2,648,200 |
01 Feb 2022 | 57.10 | 58.15 | 57.08 | 57.90 | 57.06 | 2,755,300 |
31 Jan 2022 | 56.47 | 56.95 | 56.04 | 56.80 | 55.97 | 2,553,800 |
28 Jan 2022 | 56.96 | 57.34 | 56.49 | 57.31 | 56.48 | 2,231,400 |
27 Jan 2022 | 58.39 | 58.60 | 57.21 | 57.83 | 56.99 | 2,522,400 |
26 Jan 2022 | 57.74 | 57.99 | 56.61 | 57.13 | 56.30 | 2,753,100 |
25 Jan 2022 | 55.04 | 56.59 | 54.12 | 56.38 | 55.56 | 2,663,100 |
24 Jan 2022 | 54.49 | 55.41 | 53.63 | 55.41 | 54.60 | 2,966,400 |
21 Jan 2022 | 56.09 | 56.49 | 55.54 | 55.63 | 54.82 | 2,573,700 |
20 Jan 2022 | 57.04 | 58.46 | 56.94 | 57.12 | 56.29 | 3,770,500 |
19 Jan 2022 | 58.16 | 58.83 | 57.44 | 58.39 | 57.54 | 3,618,800 |
18 Jan 2022 | 57.43 | 57.89 | 56.95 | 57.68 | 56.84 | 3,303,100 |
14 Jan 2022 | 56.24 | 57.17 | 56.22 | 57.10 | 56.27 | 1,948,500 |
13 Jan 2022 | 55.85 | 56.19 | 55.44 | 55.52 | 54.71 | 1,697,700 |
12 Jan 2022 | 55.77 | 56.21 | 55.68 | 56.03 | 55.21 | 2,395,600 |
11 Jan 2022 | 53.55 | 54.77 | 53.49 | 54.71 | 53.91 | 2,695,000 |
10 Jan 2022 | 53.09 | 53.28 | 52.71 | 53.20 | 52.43 | 1,612,800 |
07 Jan 2022 | 52.55 | 53.05 | 52.18 | 52.97 | 52.20 | 1,784,500 |
06 Jan 2022 | 52.41 | 52.50 | 51.84 | 52.10 | 51.34 | 1,591,000 |
05 Jan 2022 | 52.21 | 52.44 | 51.34 | 51.39 | 50.64 | 1,587,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |