Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 58.48 | 58.98 | 57.69 | 58.89 | 58.89 | 9,215,700 |
20 May 2022 | 58.58 | 58.81 | 56.64 | 58.02 | 58.02 | 8,785,200 |
19 May 2022 | 57.72 | 58.55 | 57.65 | 57.87 | 57.87 | 8,299,200 |
18 May 2022 | 59.23 | 59.51 | 57.78 | 57.95 | 57.95 | 9,766,400 |
17 May 2022 | 59.52 | 59.95 | 59.08 | 59.91 | 59.91 | 10,530,000 |
16 May 2022 | 58.67 | 59.32 | 58.49 | 58.63 | 58.63 | 6,900,800 |
13 May 2022 | 57.84 | 59.32 | 57.77 | 59.01 | 59.01 | 5,895,400 |
12 May 2022 | 56.57 | 58.38 | 56.28 | 57.66 | 57.66 | 16,809,300 |
11 May 2022 | 57.87 | 59.05 | 56.95 | 57.04 | 57.04 | 15,059,700 |
10 May 2022 | 58.75 | 59.16 | 57.56 | 58.09 | 58.09 | 9,633,000 |
09 May 2022 | 58.55 | 59.07 | 57.60 | 57.83 | 57.83 | 11,949,000 |
06 May 2022 | 60.15 | 60.32 | 58.92 | 59.37 | 59.37 | 9,318,000 |
05 May 2022 | 62.19 | 62.43 | 60.00 | 60.62 | 60.62 | 9,109,600 |
04 May 2022 | 60.58 | 63.09 | 60.01 | 62.94 | 62.94 | 9,761,100 |
03 May 2022 | 60.53 | 61.40 | 60.08 | 60.85 | 60.85 | 8,362,100 |
02 May 2022 | 59.18 | 60.74 | 59.06 | 60.69 | 60.69 | 11,094,700 |
29 Apr 2022 | 60.74 | 61.48 | 58.97 | 59.06 | 59.06 | 9,692,600 |
28 Apr 2022 | 60.82 | 61.51 | 59.33 | 61.13 | 61.13 | 11,269,800 |
27 Apr 2022 | 59.26 | 59.92 | 58.43 | 58.78 | 58.78 | 17,372,400 |
26 Apr 2022 | 61.74 | 61.74 | 60.09 | 60.12 | 60.12 | 9,913,000 |
25 Apr 2022 | 61.20 | 62.19 | 60.82 | 62.16 | 62.16 | 13,360,400 |
22 Apr 2022 | 62.82 | 62.97 | 61.21 | 61.32 | 61.32 | 9,702,000 |
21 Apr 2022 | 64.84 | 65.25 | 62.63 | 62.81 | 62.81 | 8,232,100 |
20 Apr 2022 | 66.36 | 66.38 | 64.34 | 64.65 | 64.65 | 9,530,500 |
19 Apr 2022 | 66.08 | 67.76 | 65.94 | 67.58 | 67.58 | 4,526,200 |
18 Apr 2022 | 66.44 | 66.76 | 65.68 | 66.26 | 66.26 | 6,386,400 |
14 Apr 2022 | 67.84 | 67.84 | 66.44 | 66.48 | 66.48 | 4,718,700 |
13 Apr 2022 | 66.55 | 67.90 | 66.45 | 67.63 | 67.63 | 6,185,900 |
12 Apr 2022 | 67.93 | 68.19 | 66.32 | 66.65 | 66.65 | 8,250,300 |
11 Apr 2022 | 67.63 | 68.26 | 67.11 | 67.20 | 67.20 | 5,360,900 |
08 Apr 2022 | 68.24 | 68.67 | 67.71 | 68.08 | 68.08 | 3,827,900 |
07 Apr 2022 | 68.87 | 69.03 | 67.41 | 68.38 | 68.38 | 4,387,200 |
06 Apr 2022 | 69.52 | 69.70 | 68.53 | 68.98 | 68.98 | 5,010,900 |
05 Apr 2022 | 71.23 | 71.57 | 70.12 | 70.29 | 70.29 | 3,991,300 |
04 Apr 2022 | 69.72 | 71.28 | 69.72 | 71.20 | 71.20 | 5,201,400 |
01 Apr 2022 | 69.11 | 69.33 | 68.73 | 69.29 | 69.29 | 4,019,000 |
31 Mar 2022 | 70.10 | 70.10 | 68.76 | 68.78 | 68.78 | 4,784,900 |
30 Mar 2022 | 70.33 | 70.61 | 69.85 | 70.11 | 70.11 | 4,664,600 |
29 Mar 2022 | 69.98 | 70.81 | 69.82 | 70.61 | 70.61 | 6,935,100 |
28 Mar 2022 | 69.10 | 69.41 | 68.40 | 69.40 | 69.40 | 2,914,400 |
25 Mar 2022 | 69.03 | 69.39 | 68.41 | 69.18 | 69.18 | 3,854,400 |
24 Mar 2022 | 68.17 | 68.87 | 67.93 | 68.85 | 68.85 | 4,300,700 |
23 Mar 2022 | 68.18 | 68.61 | 67.74 | 67.74 | 67.74 | 5,143,200 |
22 Mar 2022 | 67.52 | 69.05 | 67.48 | 68.68 | 68.68 | 4,462,400 |
21 Mar 2022 | 67.78 | 67.92 | 66.74 | 67.42 | 67.42 | 6,153,900 |
18 Mar 2022 | 67.10 | 68.31 | 66.89 | 68.23 | 68.23 | 8,622,200 |
17 Mar 2022 | 66.41 | 67.35 | 66.17 | 67.35 | 67.35 | 5,120,700 |
16 Mar 2022 | 65.40 | 66.65 | 64.86 | 66.63 | 66.63 | 6,621,600 |
15 Mar 2022 | 64.10 | 64.95 | 63.75 | 64.84 | 64.84 | 6,259,300 |
14 Mar 2022 | 64.36 | 65.05 | 63.49 | 63.62 | 63.62 | 6,998,900 |
11 Mar 2022 | 65.97 | 66.05 | 64.29 | 64.37 | 64.37 | 4,982,600 |
10 Mar 2022 | 65.15 | 65.75 | 64.85 | 65.55 | 65.55 | 5,783,600 |
09 Mar 2022 | 65.63 | 66.25 | 65.38 | 66.04 | 66.04 | 6,776,000 |
08 Mar 2022 | 64.19 | 65.81 | 63.69 | 64.12 | 64.12 | 10,154,000 |
07 Mar 2022 | 66.39 | 66.39 | 64.24 | 64.28 | 64.28 | 7,726,800 |
04 Mar 2022 | 67.09 | 67.38 | 66.19 | 66.49 | 66.49 | 6,324,800 |
03 Mar 2022 | 68.66 | 68.78 | 67.18 | 67.46 | 67.46 | 6,528,200 |
02 Mar 2022 | 67.78 | 68.44 | 67.36 | 68.17 | 68.17 | 7,782,500 |
01 Mar 2022 | 68.14 | 68.58 | 67.21 | 67.59 | 67.59 | 6,151,100 |
28 Feb 2022 | 67.70 | 68.87 | 67.62 | 68.45 | 68.45 | 8,388,800 |
25 Feb 2022 | 67.58 | 68.63 | 67.13 | 68.53 | 68.53 | 7,187,100 |
24 Feb 2022 | 64.07 | 67.58 | 64.03 | 67.44 | 67.44 | 10,993,400 |
23 Feb 2022 | 67.16 | 67.32 | 65.55 | 65.60 | 65.60 | 6,548,700 |
22 Feb 2022 | 67.06 | 67.79 | 66.25 | 66.72 | 66.72 | 8,859,500 |
18 Feb 2022 | 68.14 | 68.58 | 67.21 | 67.41 | 67.41 | 7,513,300 |
17 Feb 2022 | 69.22 | 69.36 | 67.89 | 67.94 | 67.94 | 7,516,700 |
16 Feb 2022 | 69.36 | 69.95 | 68.95 | 69.80 | 69.80 | 4,556,400 |
15 Feb 2022 | 70.06 | 70.33 | 69.70 | 70.29 | 70.29 | 4,291,900 |
14 Feb 2022 | 69.23 | 69.76 | 68.78 | 69.32 | 69.32 | 5,342,600 |
11 Feb 2022 | 70.80 | 71.19 | 69.06 | 69.31 | 69.31 | 7,358,900 |
10 Feb 2022 | 70.88 | 72.11 | 70.52 | 70.84 | 70.84 | 6,571,600 |
09 Feb 2022 | 70.71 | 71.89 | 70.64 | 71.87 | 71.87 | 6,325,600 |
08 Feb 2022 | 69.66 | 70.14 | 69.36 | 69.90 | 69.90 | 6,073,900 |
07 Feb 2022 | 71.35 | 71.40 | 69.75 | 69.93 | 69.93 | 4,843,500 |
04 Feb 2022 | 70.72 | 71.75 | 69.98 | 71.17 | 71.17 | 6,675,800 |
03 Feb 2022 | 71.70 | 72.49 | 70.85 | 70.99 | 70.99 | 9,281,100 |
02 Feb 2022 | 76.57 | 76.57 | 75.26 | 76.08 | 76.08 | 5,357,300 |
01 Feb 2022 | 74.00 | 74.69 | 73.38 | 74.59 | 74.59 | 6,284,100 |
31 Jan 2022 | 72.30 | 74.00 | 71.82 | 73.95 | 73.95 | 6,105,900 |
28 Jan 2022 | 70.47 | 72.33 | 70.20 | 72.31 | 72.31 | 6,249,500 |
27 Jan 2022 | 70.72 | 71.75 | 70.18 | 70.30 | 70.30 | 9,541,500 |
26 Jan 2022 | 72.35 | 72.35 | 69.51 | 70.22 | 70.22 | 12,982,900 |
25 Jan 2022 | 71.54 | 72.22 | 70.62 | 71.26 | 71.26 | 9,180,300 |
24 Jan 2022 | 71.10 | 72.84 | 69.48 | 72.75 | 72.75 | 18,812,500 |
21 Jan 2022 | 73.78 | 74.19 | 72.19 | 72.22 | 72.22 | 14,330,900 |
20 Jan 2022 | 75.94 | 76.83 | 74.67 | 74.75 | 74.75 | 7,335,300 |
19 Jan 2022 | 75.85 | 76.67 | 75.45 | 75.50 | 75.50 | 6,647,000 |
18 Jan 2022 | 76.50 | 76.62 | 75.47 | 75.63 | 75.63 | 5,903,000 |
14 Jan 2022 | 75.54 | 76.62 | 75.54 | 76.56 | 76.56 | 6,608,600 |
13 Jan 2022 | 77.20 | 77.37 | 76.07 | 76.21 | 76.21 | 6,354,100 |
12 Jan 2022 | 77.19 | 77.44 | 76.63 | 77.01 | 77.01 | 5,666,800 |
11 Jan 2022 | 75.89 | 76.92 | 75.49 | 76.91 | 76.91 | 6,813,400 |
10 Jan 2022 | 75.71 | 75.98 | 74.23 | 75.96 | 75.96 | 9,446,100 |
07 Jan 2022 | 76.43 | 76.96 | 76.15 | 76.44 | 76.44 | 7,882,800 |
06 Jan 2022 | 76.13 | 77.38 | 75.89 | 76.43 | 76.43 | 14,641,300 |
05 Jan 2022 | 78.06 | 78.44 | 76.07 | 76.09 | 76.09 | 19,325,400 |
04 Jan 2022 | 78.53 | 78.73 | 77.62 | 78.05 | 78.05 | 11,729,100 |
03 Jan 2022 | 77.86 | 78.51 | 77.80 | 78.22 | 78.22 | 11,984,800 |
31 Dec 2021 | 78.57 | 78.87 | 77.65 | 77.68 | 77.68 | 5,689,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |