Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 75.93 | 75.96 | 71.60 | 71.83 | 71.83 | 40,177,900 |
17 May 2022 | 77.03 | 77.23 | 75.99 | 76.77 | 76.77 | 20,637,000 |
16 May 2022 | 76.90 | 77.65 | 76.57 | 77.30 | 77.30 | 14,613,700 |
13 May 2022 | 76.19 | 77.01 | 75.73 | 76.95 | 76.95 | 15,405,300 |
12 May 2022 | 75.98 | 76.36 | 75.00 | 75.81 | 75.81 | 29,049,700 |
11 May 2022 | 76.25 | 77.11 | 75.77 | 75.83 | 75.83 | 30,110,100 |
10 May 2022 | 77.08 | 77.33 | 75.85 | 76.16 | 76.16 | 32,510,900 |
09 May 2022 | 76.13 | 77.37 | 75.77 | 76.69 | 76.69 | 33,323,800 |
06 May 2022 | 76.36 | 77.11 | 75.97 | 76.72 | 76.72 | 34,046,600 |
05 May 2022 | 77.70 | 77.88 | 76.07 | 76.64 | 76.64 | 32,186,100 |
04 May 2022 | 76.43 | 78.23 | 76.20 | 78.12 | 78.12 | 37,161,600 |
03 May 2022 | 76.49 | 77.12 | 75.90 | 76.40 | 76.40 | 47,646,900 |
02 May 2022 | 78.18 | 78.29 | 75.49 | 76.62 | 76.62 | 55,145,100 |
29 Apr 2022 | 79.41 | 79.53 | 77.54 | 77.64 | 77.64 | 27,800,400 |
28 Apr 2022 | 78.76 | 79.90 | 78.35 | 79.81 | 79.81 | 22,128,500 |
27 Apr 2022 | 78.53 | 79.47 | 78.32 | 78.65 | 78.65 | 29,441,700 |
26 Apr 2022 | 79.47 | 79.85 | 78.34 | 78.36 | 78.36 | 26,864,500 |
25 Apr 2022 | 79.49 | 79.83 | 78.18 | 79.59 | 79.59 | 30,868,200 |
22 Apr 2022 | 80.69 | 80.79 | 79.17 | 79.24 | 79.24 | 19,747,900 |
21 Apr 2022 | 80.73 | 81.34 | 80.44 | 80.50 | 80.50 | 18,501,800 |
20 Apr 2022 | 79.82 | 80.75 | 79.77 | 80.57 | 80.57 | 21,659,600 |
19 Apr 2022 | 78.22 | 79.49 | 78.15 | 79.38 | 79.38 | 12,814,100 |
18 Apr 2022 | 78.66 | 78.95 | 77.97 | 78.19 | 78.19 | 11,426,700 |
14 Apr 2022 | 78.99 | 79.39 | 78.79 | 78.84 | 78.84 | 12,195,600 |
13 Apr 2022 | 78.36 | 78.97 | 78.35 | 78.86 | 78.86 | 11,715,500 |
12 Apr 2022 | 78.41 | 78.96 | 78.14 | 78.42 | 78.42 | 19,804,800 |
11 Apr 2022 | 78.86 | 79.12 | 78.25 | 78.40 | 78.40 | 18,229,900 |
08 Apr 2022 | 78.60 | 78.96 | 78.25 | 78.72 | 78.72 | 13,879,400 |
07 Apr 2022 | 77.71 | 78.56 | 77.49 | 78.39 | 78.39 | 18,311,500 |
06 Apr 2022 | 76.48 | 77.55 | 76.15 | 77.45 | 77.45 | 23,849,600 |
05 Apr 2022 | 76.06 | 77.27 | 76.06 | 76.48 | 76.48 | 12,717,200 |
04 Apr 2022 | 76.52 | 76.52 | 75.54 | 76.41 | 76.41 | 9,618,400 |
01 Apr 2022 | 76.03 | 76.74 | 75.74 | 76.65 | 76.65 | 12,644,000 |
31 Mar 2022 | 75.98 | 76.35 | 75.76 | 75.89 | 75.89 | 12,388,500 |
30 Mar 2022 | 75.72 | 76.08 | 75.40 | 76.07 | 76.07 | 13,367,500 |
29 Mar 2022 | 75.94 | 76.16 | 75.34 | 76.02 | 76.02 | 16,595,100 |
28 Mar 2022 | 75.07 | 75.35 | 74.63 | 75.35 | 75.35 | 11,602,600 |
25 Mar 2022 | 74.60 | 75.19 | 74.53 | 75.04 | 75.04 | 12,508,400 |
24 Mar 2022 | 74.20 | 74.45 | 73.95 | 74.42 | 74.42 | 9,458,800 |
23 Mar 2022 | 74.59 | 74.78 | 73.83 | 73.90 | 73.90 | 14,027,800 |
22 Mar 2022 | 74.50 | 74.65 | 73.87 | 74.50 | 74.50 | 11,667,300 |
21 Mar 2022 | 74.04 | 74.61 | 73.54 | 73.95 | 73.95 | 17,659,100 |
21 Mar 2022 | 0.335 Dividend | |||||
18 Mar 2022 | 74.09 | 74.26 | 73.53 | 74.19 | 73.86 | 20,278,600 |
17 Mar 2022 | 73.46 | 74.15 | 73.29 | 74.02 | 73.69 | 14,484,600 |
16 Mar 2022 | 73.61 | 73.89 | 72.46 | 73.51 | 73.18 | 18,783,200 |
15 Mar 2022 | 72.47 | 73.52 | 72.30 | 73.43 | 73.10 | 17,078,100 |
14 Mar 2022 | 71.89 | 72.54 | 71.43 | 71.82 | 71.50 | 18,438,900 |
11 Mar 2022 | 72.54 | 72.94 | 71.34 | 71.44 | 71.12 | 14,276,500 |
10 Mar 2022 | 72.45 | 72.73 | 71.60 | 72.28 | 71.95 | 21,892,400 |
09 Mar 2022 | 73.61 | 73.63 | 72.66 | 72.97 | 72.64 | 18,254,000 |
08 Mar 2022 | 74.57 | 74.76 | 72.43 | 72.48 | 72.15 | 29,710,400 |
07 Mar 2022 | 75.46 | 75.79 | 74.40 | 74.49 | 74.15 | 20,057,300 |
04 Mar 2022 | 75.00 | 76.03 | 74.71 | 75.87 | 75.53 | 22,078,900 |
03 Mar 2022 | 75.58 | 76.31 | 75.52 | 75.86 | 75.52 | 19,576,500 |
02 Mar 2022 | 74.48 | 75.59 | 74.38 | 75.25 | 74.91 | 18,935,000 |
01 Mar 2022 | 74.70 | 75.31 | 74.06 | 74.46 | 74.12 | 18,750,300 |
28 Feb 2022 | 74.78 | 75.21 | 74.09 | 74.90 | 74.56 | 20,975,100 |
25 Feb 2022 | 73.97 | 76.02 | 73.94 | 75.91 | 75.57 | 21,141,600 |
24 Feb 2022 | 73.84 | 74.00 | 72.19 | 73.54 | 73.21 | 30,125,500 |
23 Feb 2022 | 75.69 | 75.73 | 74.73 | 74.83 | 74.49 | 15,134,300 |
22 Feb 2022 | 76.09 | 76.15 | 74.96 | 75.44 | 75.10 | 21,545,800 |
18 Feb 2022 | 75.83 | 76.32 | 75.58 | 76.03 | 75.69 | 16,470,100 |
17 Feb 2022 | 75.12 | 76.10 | 74.90 | 75.89 | 75.55 | 12,873,300 |
16 Feb 2022 | 75.13 | 75.58 | 74.58 | 75.31 | 74.97 | 13,507,700 |
15 Feb 2022 | 75.49 | 75.97 | 74.82 | 75.17 | 74.83 | 12,300,400 |
14 Feb 2022 | 75.25 | 75.53 | 74.04 | 75.04 | 74.70 | 23,550,800 |
11 Feb 2022 | 75.74 | 76.02 | 75.03 | 75.25 | 74.91 | 18,498,300 |
10 Feb 2022 | 75.92 | 76.27 | 75.25 | 75.52 | 75.18 | 19,828,500 |
09 Feb 2022 | 76.69 | 76.86 | 76.21 | 76.34 | 76.00 | 14,899,300 |
08 Feb 2022 | 76.21 | 76.53 | 75.91 | 76.32 | 75.98 | 11,472,900 |
07 Feb 2022 | 76.19 | 76.40 | 75.59 | 76.03 | 75.69 | 10,949,400 |
04 Feb 2022 | 76.31 | 76.67 | 75.46 | 75.89 | 75.55 | 17,939,500 |
03 Feb 2022 | 76.46 | 77.21 | 76.35 | 76.83 | 76.48 | 14,414,700 |
02 Feb 2022 | 75.98 | 76.93 | 75.91 | 76.81 | 76.46 | 13,630,400 |
01 Feb 2022 | 75.97 | 76.14 | 75.12 | 75.90 | 75.56 | 15,620,900 |
31 Jan 2022 | 75.22 | 76.04 | 75.05 | 75.97 | 75.63 | 15,453,000 |
28 Jan 2022 | 74.41 | 75.72 | 73.76 | 75.68 | 75.34 | 25,111,500 |
27 Jan 2022 | 74.89 | 75.98 | 74.51 | 74.80 | 74.46 | 23,816,500 |
26 Jan 2022 | 74.64 | 75.31 | 73.86 | 74.30 | 73.96 | 33,222,000 |
25 Jan 2022 | 75.05 | 75.31 | 73.97 | 74.87 | 74.53 | 28,638,500 |
24 Jan 2022 | 75.66 | 76.16 | 74.11 | 75.71 | 75.37 | 35,518,900 |
21 Jan 2022 | 76.28 | 76.93 | 75.84 | 75.96 | 75.62 | 25,270,600 |
20 Jan 2022 | 76.33 | 76.98 | 75.83 | 75.90 | 75.56 | 15,677,800 |
19 Jan 2022 | 76.06 | 76.93 | 76.04 | 76.40 | 76.06 | 18,518,500 |
18 Jan 2022 | 76.46 | 76.48 | 75.68 | 75.92 | 75.58 | 16,683,800 |
14 Jan 2022 | 76.70 | 77.13 | 76.35 | 77.03 | 76.68 | 21,391,700 |
13 Jan 2022 | 76.83 | 77.05 | 76.58 | 76.89 | 76.54 | 14,287,300 |
12 Jan 2022 | 76.67 | 76.81 | 76.39 | 76.75 | 76.40 | 11,155,200 |
11 Jan 2022 | 76.73 | 76.79 | 75.88 | 76.72 | 76.37 | 19,571,600 |
10 Jan 2022 | 77.30 | 77.46 | 76.56 | 76.81 | 76.46 | 18,578,300 |
07 Jan 2022 | 77.22 | 77.72 | 77.01 | 77.42 | 77.07 | 12,650,300 |
06 Jan 2022 | 77.50 | 77.98 | 77.23 | 77.34 | 76.99 | 25,023,900 |
05 Jan 2022 | 77.52 | 78.18 | 77.49 | 77.55 | 77.20 | 29,748,500 |
04 Jan 2022 | 77.08 | 77.86 | 77.05 | 77.62 | 77.27 | 23,066,000 |
03 Jan 2022 | 76.66 | 77.14 | 76.02 | 77.10 | 76.75 | 22,320,300 |
31 Dec 2021 | 76.54 | 77.23 | 76.50 | 77.11 | 76.76 | 11,289,000 |
30 Dec 2021 | 77.02 | 77.10 | 76.54 | 76.59 | 76.24 | 6,802,800 |
29 Dec 2021 | 76.56 | 77.02 | 76.43 | 76.83 | 76.48 | 7,891,600 |
28 Dec 2021 | 75.96 | 76.56 | 75.96 | 76.48 | 76.13 | 7,285,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |