Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 64.88 | 65.94 | 64.63 | 65.85 | 65.85 | 3,311,200 |
23 Jun 2022 | 63.56 | 64.11 | 62.95 | 64.03 | 64.03 | 2,080,400 |
22 Jun 2022 | 62.82 | 63.99 | 62.58 | 63.35 | 63.35 | 3,090,300 |
21 Jun 2022 | 64.03 | 64.03 | 62.98 | 63.41 | 63.41 | 2,600,900 |
17 Jun 2022 | 62.47 | 63.47 | 61.67 | 62.90 | 62.90 | 3,797,800 |
17 Jun 2022 | 0.2 Dividend | |||||
16 Jun 2022 | 64.47 | 64.64 | 61.90 | 62.51 | 62.31 | 2,461,100 |
15 Jun 2022 | 66.15 | 67.12 | 65.14 | 66.12 | 65.91 | 2,097,900 |
14 Jun 2022 | 65.57 | 66.02 | 65.00 | 65.53 | 65.32 | 2,518,200 |
13 Jun 2022 | 66.09 | 66.72 | 64.96 | 65.22 | 65.01 | 2,789,800 |
10 Jun 2022 | 67.92 | 68.36 | 66.79 | 67.55 | 67.33 | 2,428,500 |
09 Jun 2022 | 70.16 | 70.67 | 69.02 | 69.14 | 68.92 | 1,473,600 |
08 Jun 2022 | 71.03 | 71.41 | 70.28 | 70.50 | 70.27 | 1,325,400 |
07 Jun 2022 | 70.60 | 71.65 | 70.32 | 71.59 | 71.36 | 1,646,000 |
06 Jun 2022 | 71.60 | 72.44 | 71.07 | 71.25 | 71.02 | 1,598,400 |
03 Jun 2022 | 71.00 | 71.31 | 70.56 | 70.88 | 70.65 | 2,027,000 |
02 Jun 2022 | 69.47 | 72.02 | 69.14 | 71.98 | 71.75 | 1,855,500 |
01 Jun 2022 | 71.00 | 71.23 | 68.91 | 69.28 | 69.06 | 2,966,100 |
31 May 2022 | 70.89 | 71.44 | 69.98 | 70.86 | 70.63 | 3,779,600 |
27 May 2022 | 70.74 | 71.78 | 70.74 | 71.33 | 71.10 | 3,237,800 |
26 May 2022 | 69.05 | 70.33 | 68.61 | 69.92 | 69.70 | 2,215,500 |
25 May 2022 | 68.57 | 69.32 | 68.00 | 68.75 | 68.53 | 2,657,900 |
24 May 2022 | 69.02 | 69.40 | 67.76 | 68.99 | 68.77 | 1,894,700 |
23 May 2022 | 68.94 | 69.62 | 68.32 | 69.40 | 69.18 | 2,125,100 |
20 May 2022 | 68.38 | 68.53 | 66.71 | 68.43 | 68.21 | 2,697,100 |
19 May 2022 | 67.35 | 68.39 | 66.99 | 67.59 | 67.37 | 3,201,600 |
18 May 2022 | 70.20 | 70.74 | 67.79 | 67.97 | 67.75 | 2,006,700 |
17 May 2022 | 71.03 | 71.27 | 70.18 | 71.11 | 70.88 | 1,799,300 |
16 May 2022 | 69.76 | 70.19 | 68.99 | 69.54 | 69.32 | 1,566,800 |
13 May 2022 | 69.28 | 70.96 | 69.15 | 70.47 | 70.24 | 1,909,800 |
12 May 2022 | 67.99 | 68.96 | 67.40 | 68.63 | 68.41 | 2,278,100 |
11 May 2022 | 68.84 | 70.14 | 68.24 | 68.37 | 68.15 | 2,363,900 |
10 May 2022 | 70.34 | 70.54 | 68.15 | 69.04 | 68.82 | 2,278,200 |
09 May 2022 | 69.42 | 70.47 | 68.83 | 69.09 | 68.87 | 2,449,200 |
06 May 2022 | 70.52 | 70.82 | 69.14 | 70.42 | 70.19 | 2,402,300 |
05 May 2022 | 73.08 | 73.23 | 70.37 | 71.16 | 70.93 | 1,678,800 |
04 May 2022 | 72.15 | 74.00 | 71.47 | 73.94 | 73.70 | 2,218,200 |
03 May 2022 | 71.81 | 72.51 | 71.46 | 71.97 | 71.74 | 1,927,700 |
02 May 2022 | 71.41 | 72.16 | 69.87 | 71.59 | 71.36 | 2,553,300 |
29 Apr 2022 | 72.89 | 73.63 | 71.40 | 71.50 | 71.27 | 3,822,400 |
28 Apr 2022 | 71.33 | 73.88 | 70.94 | 73.55 | 73.31 | 3,837,100 |
27 Apr 2022 | 69.39 | 71.82 | 68.73 | 70.16 | 69.94 | 2,730,700 |
26 Apr 2022 | 70.34 | 70.56 | 68.49 | 68.55 | 68.33 | 2,846,800 |
25 Apr 2022 | 69.07 | 70.84 | 68.33 | 70.71 | 70.48 | 2,351,900 |
22 Apr 2022 | 71.18 | 71.73 | 69.37 | 69.44 | 69.22 | 2,040,500 |
21 Apr 2022 | 73.45 | 73.59 | 71.44 | 71.62 | 71.39 | 1,906,700 |
20 Apr 2022 | 71.86 | 73.27 | 71.86 | 72.54 | 72.31 | 2,650,100 |
19 Apr 2022 | 70.63 | 71.28 | 70.26 | 71.11 | 70.88 | 6,142,100 |
18 Apr 2022 | 70.14 | 71.03 | 69.85 | 70.43 | 70.20 | 3,094,400 |
14 Apr 2022 | 71.91 | 72.10 | 70.32 | 70.38 | 70.15 | 3,053,000 |
13 Apr 2022 | 71.83 | 72.19 | 71.55 | 71.91 | 71.68 | 2,453,600 |
12 Apr 2022 | 72.32 | 73.00 | 71.46 | 71.80 | 71.57 | 2,860,000 |
11 Apr 2022 | 72.84 | 73.05 | 71.61 | 71.74 | 71.51 | 2,210,300 |
08 Apr 2022 | 73.74 | 74.02 | 72.94 | 73.28 | 73.05 | 1,652,200 |
07 Apr 2022 | 72.99 | 74.29 | 72.62 | 73.97 | 73.73 | 2,349,900 |
06 Apr 2022 | 73.52 | 73.74 | 72.65 | 73.06 | 72.83 | 2,625,800 |
05 Apr 2022 | 75.76 | 75.90 | 74.17 | 74.39 | 74.15 | 2,061,200 |
04 Apr 2022 | 75.51 | 76.28 | 75.35 | 75.99 | 75.75 | 2,475,000 |
01 Apr 2022 | 76.00 | 76.31 | 74.52 | 75.57 | 75.33 | 2,120,200 |
31 Mar 2022 | 76.46 | 76.83 | 75.35 | 75.35 | 75.11 | 2,616,400 |
30 Mar 2022 | 77.07 | 77.33 | 76.43 | 76.71 | 76.46 | 1,789,200 |
29 Mar 2022 | 76.78 | 77.46 | 76.21 | 77.36 | 77.11 | 1,811,100 |
28 Mar 2022 | 75.69 | 75.97 | 75.03 | 75.81 | 75.57 | 2,306,200 |
25 Mar 2022 | 75.77 | 75.93 | 74.92 | 75.67 | 75.43 | 2,667,900 |
24 Mar 2022 | 74.65 | 75.43 | 74.34 | 75.42 | 75.18 | 2,487,200 |
23 Mar 2022 | 75.24 | 75.67 | 74.21 | 74.23 | 73.99 | 2,745,800 |
22 Mar 2022 | 75.69 | 76.31 | 75.59 | 75.70 | 75.46 | 5,693,600 |
21 Mar 2022 | 76.25 | 77.08 | 75.75 | 76.05 | 75.81 | 3,196,300 |
21 Mar 2022 | 0.2 Dividend | |||||
18 Mar 2022 | 76.44 | 77.00 | 75.46 | 76.74 | 76.30 | 5,934,300 |
17 Mar 2022 | 74.87 | 75.92 | 74.71 | 75.92 | 75.48 | 1,971,700 |
16 Mar 2022 | 74.14 | 75.65 | 73.53 | 75.23 | 74.79 | 2,337,400 |
15 Mar 2022 | 72.01 | 73.56 | 72.01 | 73.43 | 73.00 | 3,795,800 |
14 Mar 2022 | 74.14 | 74.68 | 71.04 | 71.49 | 71.08 | 3,851,500 |
11 Mar 2022 | 74.97 | 75.40 | 73.49 | 73.61 | 73.18 | 2,296,300 |
10 Mar 2022 | 73.69 | 74.90 | 73.12 | 74.27 | 73.84 | 2,057,500 |
09 Mar 2022 | 74.56 | 75.33 | 73.40 | 74.91 | 74.48 | 2,864,100 |
08 Mar 2022 | 72.76 | 74.56 | 71.71 | 72.54 | 72.12 | 4,315,000 |
07 Mar 2022 | 76.12 | 76.23 | 72.75 | 72.82 | 72.40 | 3,681,400 |
04 Mar 2022 | 75.43 | 76.66 | 74.96 | 76.23 | 75.79 | 2,052,500 |
03 Mar 2022 | 76.62 | 77.08 | 75.39 | 76.36 | 75.92 | 2,334,100 |
02 Mar 2022 | 74.74 | 76.53 | 74.48 | 76.17 | 75.73 | 2,508,600 |
01 Mar 2022 | 75.97 | 75.97 | 73.51 | 74.12 | 73.69 | 2,460,300 |
28 Feb 2022 | 75.70 | 76.39 | 75.05 | 76.01 | 75.57 | 2,952,100 |
25 Feb 2022 | 75.21 | 76.94 | 74.85 | 76.85 | 76.40 | 2,050,000 |
24 Feb 2022 | 71.62 | 75.25 | 71.10 | 75.11 | 74.67 | 3,308,800 |
23 Feb 2022 | 75.40 | 75.75 | 73.36 | 73.67 | 73.24 | 3,473,200 |
22 Feb 2022 | 75.78 | 76.35 | 74.53 | 74.94 | 74.51 | 2,859,000 |
18 Feb 2022 | 75.43 | 76.60 | 75.35 | 76.23 | 75.79 | 5,478,600 |
17 Feb 2022 | 76.33 | 76.53 | 75.41 | 75.48 | 75.04 | 2,461,200 |
16 Feb 2022 | 76.30 | 77.27 | 75.68 | 76.95 | 76.50 | 3,174,000 |
15 Feb 2022 | 76.79 | 77.22 | 76.27 | 76.80 | 76.35 | 2,545,500 |
14 Feb 2022 | 75.08 | 76.19 | 74.61 | 75.31 | 74.87 | 2,568,700 |
11 Feb 2022 | 77.81 | 77.93 | 74.75 | 75.18 | 74.74 | 3,241,700 |
10 Feb 2022 | 78.77 | 79.87 | 77.02 | 77.60 | 77.15 | 2,932,200 |
09 Feb 2022 | 79.73 | 80.50 | 79.44 | 79.99 | 79.53 | 2,608,400 |
08 Feb 2022 | 77.90 | 78.79 | 77.06 | 78.65 | 78.19 | 2,717,000 |
07 Feb 2022 | 79.07 | 79.61 | 77.76 | 77.97 | 77.52 | 2,159,100 |
04 Feb 2022 | 78.76 | 79.60 | 77.66 | 78.76 | 78.30 | 1,902,100 |
03 Feb 2022 | 79.50 | 80.11 | 78.96 | 79.07 | 78.61 | 2,326,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |