Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 68.33 | 70.78 | 67.97 | 70.70 | 70.70 | 20,132,200 |
23 Jun 2022 | 66.45 | 67.87 | 66.31 | 67.63 | 67.63 | 8,775,800 |
22 Jun 2022 | 66.93 | 67.57 | 66.38 | 66.53 | 66.53 | 8,219,900 |
21 Jun 2022 | 68.61 | 69.53 | 67.39 | 67.68 | 67.68 | 10,047,700 |
17 Jun 2022 | 68.75 | 69.37 | 67.39 | 67.72 | 67.72 | 16,444,000 |
16 Jun 2022 | 68.50 | 68.96 | 67.58 | 68.71 | 68.71 | 10,686,000 |
15 Jun 2022 | 70.45 | 71.42 | 68.67 | 69.70 | 69.70 | 11,765,500 |
14 Jun 2022 | 72.00 | 72.43 | 69.02 | 70.72 | 70.72 | 29,661,300 |
13 Jun 2022 | 65.78 | 66.10 | 63.76 | 64.05 | 64.05 | 16,547,200 |
10 Jun 2022 | 67.98 | 68.22 | 66.96 | 67.14 | 67.14 | 10,256,100 |
09 Jun 2022 | 70.77 | 71.16 | 69.20 | 69.22 | 69.22 | 6,824,900 |
08 Jun 2022 | 72.01 | 72.15 | 70.94 | 71.38 | 71.38 | 5,253,500 |
07 Jun 2022 | 71.59 | 73.13 | 71.59 | 72.69 | 72.69 | 5,675,700 |
06 Jun 2022 | 72.63 | 74.84 | 72.63 | 72.97 | 72.97 | 5,274,700 |
03 Jun 2022 | 72.56 | 72.96 | 71.23 | 71.79 | 71.79 | 8,169,500 |
02 Jun 2022 | 71.48 | 73.19 | 71.01 | 73.14 | 73.14 | 6,200,400 |
01 Jun 2022 | 73.02 | 73.27 | 71.15 | 71.60 | 71.60 | 5,804,700 |
31 May 2022 | 72.23 | 72.98 | 71.52 | 71.92 | 71.92 | 16,890,300 |
27 May 2022 | 72.36 | 72.85 | 71.55 | 72.78 | 72.78 | 6,566,700 |
26 May 2022 | 70.13 | 72.12 | 69.91 | 71.66 | 71.66 | 6,758,900 |
25 May 2022 | 68.88 | 70.22 | 68.77 | 69.83 | 69.83 | 7,103,300 |
24 May 2022 | 69.67 | 70.53 | 68.31 | 69.03 | 69.03 | 6,644,100 |
23 May 2022 | 69.31 | 70.47 | 68.67 | 70.04 | 70.04 | 7,370,200 |
20 May 2022 | 67.88 | 68.69 | 66.85 | 68.63 | 68.63 | 7,531,100 |
19 May 2022 | 67.48 | 67.90 | 66.72 | 67.04 | 67.04 | 9,451,600 |
18 May 2022 | 70.80 | 70.94 | 67.81 | 68.30 | 68.30 | 7,977,300 |
17 May 2022 | 71.05 | 71.90 | 70.70 | 71.88 | 71.88 | 5,952,500 |
16 May 2022 | 70.69 | 70.91 | 69.39 | 69.71 | 69.71 | 6,942,100 |
13 May 2022 | 70.96 | 71.98 | 70.53 | 71.17 | 71.17 | 6,700,100 |
12 May 2022 | 70.88 | 70.93 | 68.97 | 70.73 | 70.73 | 11,698,900 |
11 May 2022 | 72.31 | 73.46 | 70.87 | 71.03 | 71.03 | 6,932,100 |
10 May 2022 | 72.50 | 73.62 | 71.27 | 72.53 | 72.53 | 8,129,000 |
09 May 2022 | 71.64 | 72.59 | 71.17 | 71.54 | 71.54 | 7,019,700 |
06 May 2022 | 72.13 | 72.94 | 71.63 | 72.49 | 72.49 | 6,222,500 |
05 May 2022 | 74.00 | 74.72 | 71.99 | 72.80 | 72.80 | 7,197,200 |
04 May 2022 | 73.38 | 75.35 | 72.79 | 75.21 | 75.21 | 6,759,900 |
03 May 2022 | 73.85 | 74.21 | 72.81 | 73.29 | 73.29 | 5,211,500 |
02 May 2022 | 73.93 | 74.60 | 72.53 | 74.00 | 74.00 | 7,379,900 |
29 Apr 2022 | 75.34 | 75.87 | 73.15 | 73.40 | 73.40 | 7,946,900 |
28 Apr 2022 | 75.52 | 76.63 | 74.60 | 76.14 | 76.14 | 6,177,900 |
27 Apr 2022 | 74.58 | 76.02 | 74.42 | 74.76 | 74.76 | 7,279,200 |
26 Apr 2022 | 76.35 | 76.65 | 74.48 | 74.51 | 74.51 | 7,555,200 |
25 Apr 2022 | 76.20 | 77.06 | 74.70 | 76.98 | 76.98 | 7,305,900 |
22 Apr 2022 | 79.27 | 79.70 | 76.16 | 76.21 | 76.21 | 9,357,100 |
21 Apr 2022 | 81.49 | 81.60 | 79.33 | 79.48 | 79.48 | 5,616,100 |
20 Apr 2022 | 79.79 | 81.86 | 79.79 | 80.29 | 80.29 | 9,472,600 |
19 Apr 2022 | 78.25 | 79.78 | 78.24 | 79.56 | 79.56 | 5,412,400 |
18 Apr 2022 | 79.15 | 79.98 | 77.91 | 78.22 | 78.22 | 4,955,900 |
14 Apr 2022 | 79.83 | 80.36 | 79.32 | 79.45 | 79.45 | 5,590,400 |
13 Apr 2022 | 79.26 | 79.96 | 78.63 | 79.75 | 79.75 | 4,728,600 |
12 Apr 2022 | 79.95 | 80.99 | 79.02 | 79.33 | 79.33 | 6,174,700 |
11 Apr 2022 | 80.63 | 81.13 | 79.70 | 79.76 | 79.76 | 5,738,400 |
08 Apr 2022 | 81.71 | 81.83 | 80.26 | 80.94 | 80.94 | 6,182,500 |
07 Apr 2022 | 81.25 | 82.01 | 80.78 | 81.54 | 81.54 | 7,112,200 |
07 Apr 2022 | 0.32 Dividend | |||||
06 Apr 2022 | 81.92 | 82.47 | 81.37 | 82.12 | 81.80 | 5,492,400 |
05 Apr 2022 | 83.40 | 84.52 | 82.67 | 82.94 | 82.62 | 5,143,400 |
04 Apr 2022 | 82.25 | 84.30 | 82.00 | 84.07 | 83.74 | 7,882,400 |
01 Apr 2022 | 83.04 | 83.36 | 81.47 | 82.01 | 81.69 | 6,147,500 |
31 Mar 2022 | 83.11 | 83.91 | 82.59 | 82.73 | 82.41 | 9,433,300 |
30 Mar 2022 | 83.96 | 84.36 | 83.12 | 83.36 | 83.04 | 5,533,100 |
29 Mar 2022 | 84.49 | 84.51 | 83.11 | 84.29 | 83.96 | 5,762,000 |
28 Mar 2022 | 81.74 | 83.71 | 81.74 | 83.60 | 83.27 | 6,626,700 |
25 Mar 2022 | 82.04 | 82.84 | 81.23 | 81.73 | 81.41 | 5,682,300 |
24 Mar 2022 | 80.65 | 82.82 | 80.49 | 82.24 | 81.92 | 7,025,700 |
23 Mar 2022 | 81.25 | 81.41 | 80.22 | 80.39 | 80.08 | 7,451,100 |
22 Mar 2022 | 81.46 | 82.23 | 80.83 | 81.80 | 81.48 | 9,292,300 |
21 Mar 2022 | 81.28 | 81.98 | 80.27 | 80.96 | 80.64 | 8,131,300 |
18 Mar 2022 | 79.63 | 81.99 | 78.84 | 81.68 | 81.36 | 24,176,000 |
17 Mar 2022 | 79.78 | 81.29 | 79.26 | 80.60 | 80.29 | 10,462,400 |
16 Mar 2022 | 81.00 | 81.23 | 77.75 | 79.96 | 79.65 | 14,071,300 |
15 Mar 2022 | 78.05 | 81.54 | 77.07 | 80.60 | 80.29 | 16,847,200 |
14 Mar 2022 | 77.92 | 78.60 | 75.44 | 77.07 | 76.77 | 13,306,200 |
11 Mar 2022 | 76.70 | 79.90 | 74.00 | 77.82 | 77.52 | 22,795,800 |
10 Mar 2022 | 75.10 | 76.85 | 75.03 | 76.65 | 76.35 | 13,812,600 |
09 Mar 2022 | 74.92 | 76.95 | 74.69 | 76.10 | 75.80 | 8,959,500 |
08 Mar 2022 | 73.84 | 75.23 | 73.11 | 73.33 | 73.04 | 9,134,100 |
07 Mar 2022 | 76.29 | 76.39 | 73.44 | 74.32 | 74.03 | 11,110,100 |
04 Mar 2022 | 77.67 | 77.91 | 75.78 | 76.49 | 76.19 | 8,841,300 |
03 Mar 2022 | 78.96 | 79.04 | 77.43 | 78.25 | 77.95 | 8,203,000 |
02 Mar 2022 | 76.45 | 78.86 | 76.25 | 78.28 | 77.97 | 8,527,200 |
01 Mar 2022 | 75.98 | 76.50 | 75.62 | 76.01 | 75.71 | 8,752,100 |
28 Feb 2022 | 75.57 | 76.70 | 75.02 | 75.97 | 75.67 | 9,234,400 |
25 Feb 2022 | 74.65 | 76.83 | 74.32 | 76.35 | 76.05 | 8,291,800 |
24 Feb 2022 | 70.94 | 74.94 | 70.23 | 74.81 | 74.52 | 11,240,500 |
23 Feb 2022 | 74.07 | 74.38 | 72.35 | 72.47 | 72.19 | 6,807,100 |
22 Feb 2022 | 73.82 | 74.91 | 73.62 | 74.12 | 73.83 | 8,039,000 |
18 Feb 2022 | 75.50 | 75.73 | 74.28 | 74.57 | 74.28 | 7,790,100 |
17 Feb 2022 | 78.76 | 78.98 | 75.33 | 75.53 | 75.24 | 9,247,100 |
16 Feb 2022 | 79.47 | 79.78 | 78.22 | 79.19 | 78.88 | 6,227,000 |
15 Feb 2022 | 79.39 | 79.93 | 79.21 | 79.77 | 79.46 | 5,712,800 |
14 Feb 2022 | 79.58 | 79.73 | 78.44 | 78.95 | 78.64 | 5,389,800 |
11 Feb 2022 | 81.84 | 82.43 | 79.53 | 79.75 | 79.44 | 7,670,500 |
10 Feb 2022 | 82.75 | 83.78 | 81.62 | 81.85 | 81.53 | 6,336,300 |
09 Feb 2022 | 81.75 | 83.65 | 81.65 | 83.45 | 83.12 | 8,755,900 |
08 Feb 2022 | 80.29 | 80.86 | 79.80 | 80.79 | 80.48 | 6,585,300 |
07 Feb 2022 | 82.14 | 82.25 | 80.66 | 80.74 | 80.43 | 6,292,200 |
04 Feb 2022 | 82.03 | 82.91 | 81.47 | 82.11 | 81.79 | 5,570,200 |
03 Feb 2022 | 81.63 | 82.76 | 81.63 | 81.94 | 81.62 | 8,207,200 |
02 Feb 2022 | 81.16 | 82.88 | 80.84 | 82.50 | 82.18 | 9,287,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |