Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 64.69 | 64.70 | 64.41 | 64.67 | 64.67 | 1,628,800 |
Jun 27, 2022 | 64.55 | 64.74 | 64.42 | 64.62 | 64.62 | 1,992,100 |
Jun 24, 2022 | 64.50 | 64.56 | 64.37 | 64.47 | 64.47 | 2,387,700 |
Jun 23, 2022 | 64.23 | 64.54 | 64.16 | 64.43 | 64.43 | 2,291,300 |
Jun 22, 2022 | 64.06 | 64.16 | 63.84 | 64.11 | 64.11 | 3,720,300 |
Jun 21, 2022 | 64.49 | 64.71 | 64.00 | 64.11 | 64.11 | 4,324,700 |
Jun 17, 2022 | 64.40 | 64.59 | 64.11 | 64.23 | 64.23 | 2,892,600 |
Jun 16, 2022 | 64.42 | 64.53 | 63.99 | 64.10 | 64.10 | 2,699,700 |
Jun 15, 2022 | 64.40 | 64.76 | 64.30 | 64.52 | 64.52 | 2,080,300 |
Jun 14, 2022 | 64.45 | 64.61 | 64.33 | 64.42 | 64.42 | 2,461,600 |
Jun 13, 2022 | 64.75 | 64.79 | 64.16 | 64.30 | 64.30 | 3,527,500 |
Jun 10, 2022 | 64.72 | 64.92 | 64.69 | 64.77 | 64.77 | 1,480,800 |
Jun 09, 2022 | 64.76 | 64.90 | 64.68 | 64.77 | 64.77 | 1,598,000 |
Jun 08, 2022 | 64.85 | 64.85 | 64.66 | 64.73 | 64.73 | 2,108,500 |
Jun 07, 2022 | 64.95 | 65.01 | 64.74 | 64.76 | 64.76 | 3,205,200 |
Jun 06, 2022 | 65.05 | 65.14 | 64.81 | 64.89 | 64.89 | 2,503,900 |
Jun 03, 2022 | 65.06 | 65.22 | 65.00 | 65.15 | 65.15 | 3,123,600 |
Jun 02, 2022 | 64.92 | 65.13 | 64.92 | 65.08 | 65.08 | 1,797,000 |
Jun 01, 2022 | 64.95 | 65.05 | 64.88 | 65.02 | 65.02 | 1,877,700 |
May 31, 2022 | 64.80 | 65.00 | 64.71 | 65.00 | 65.00 | 2,650,500 |
May 27, 2022 | 64.84 | 64.98 | 64.78 | 64.85 | 64.85 | 2,769,200 |
May 26, 2022 | 64.85 | 64.88 | 64.75 | 64.76 | 64.76 | 2,809,100 |
May 25, 2022 | 64.60 | 64.90 | 64.60 | 64.85 | 64.85 | 3,903,100 |
May 24, 2022 | 64.69 | 64.77 | 64.56 | 64.70 | 64.70 | 2,810,800 |
May 23, 2022 | 64.50 | 64.73 | 64.42 | 64.73 | 64.73 | 3,555,400 |
May 20, 2022 | 64.67 | 64.67 | 64.45 | 64.56 | 64.56 | 4,130,000 |
May 19, 2022 | 64.50 | 64.69 | 64.50 | 64.52 | 64.52 | 3,673,400 |
May 18, 2022 | 64.75 | 64.76 | 64.50 | 64.53 | 64.53 | 5,532,000 |
May 17, 2022 | 64.66 | 64.83 | 64.54 | 64.76 | 64.76 | 2,716,700 |
May 16, 2022 | 64.75 | 64.85 | 64.58 | 64.61 | 64.61 | 2,611,900 |
May 13, 2022 | 64.66 | 64.88 | 64.45 | 64.75 | 64.75 | 2,380,600 |
May 12, 2022 | 64.35 | 64.75 | 64.27 | 64.75 | 64.75 | 4,949,200 |
May 11, 2022 | 64.50 | 64.67 | 64.17 | 64.38 | 64.38 | 6,443,200 |
May 10, 2022 | 64.57 | 64.59 | 64.38 | 64.55 | 64.55 | 6,006,400 |
May 09, 2022 | 64.62 | 64.67 | 64.16 | 64.38 | 64.38 | 6,981,300 |
May 06, 2022 | 64.66 | 64.75 | 64.59 | 64.75 | 64.75 | 6,195,600 |
May 05, 2022 | 64.86 | 64.86 | 64.63 | 64.70 | 64.70 | 6,434,300 |
May 04, 2022 | 64.70 | 64.93 | 64.61 | 64.93 | 64.93 | 6,098,200 |
May 03, 2022 | 64.74 | 64.77 | 64.59 | 64.75 | 64.75 | 6,560,600 |
May 02, 2022 | 64.68 | 64.78 | 64.55 | 64.75 | 64.75 | 9,436,600 |
Apr 29, 2022 | 64.72 | 64.75 | 64.61 | 64.67 | 64.67 | 7,822,600 |
Apr 28, 2022 | 64.72 | 64.78 | 64.70 | 64.70 | 64.70 | 7,323,200 |
Apr 27, 2022 | 64.77 | 64.80 | 64.69 | 64.70 | 64.70 | 9,976,200 |
Apr 26, 2022 | 64.77 | 64.82 | 64.74 | 64.75 | 64.75 | 5,063,700 |
Apr 25, 2022 | 64.77 | 64.82 | 64.72 | 64.75 | 64.75 | 8,479,300 |
Apr 22, 2022 | 64.77 | 64.85 | 64.74 | 64.80 | 64.80 | 10,673,700 |
Apr 21, 2022 | 64.78 | 64.88 | 64.69 | 64.75 | 64.75 | 8,073,700 |
Apr 20, 2022 | 64.79 | 64.85 | 64.75 | 64.75 | 64.75 | 14,675,800 |
Apr 19, 2022 | 64.81 | 65.02 | 64.75 | 64.80 | 64.80 | 31,427,900 |
Apr 18, 2022 | 57.95 | 58.46 | 57.25 | 57.58 | 57.58 | 418,700 |
Apr 14, 2022 | 57.85 | 58.66 | 57.72 | 57.95 | 57.95 | 1,792,500 |
Apr 13, 2022 | 57.19 | 57.85 | 57.00 | 57.79 | 57.79 | 986,500 |
Apr 12, 2022 | 57.20 | 57.76 | 56.82 | 57.24 | 57.24 | 682,200 |
Apr 11, 2022 | 57.74 | 58.01 | 56.62 | 56.98 | 56.98 | 602,400 |
Apr 08, 2022 | 57.09 | 57.49 | 56.74 | 57.46 | 57.46 | 1,231,900 |
Apr 07, 2022 | 56.76 | 57.25 | 56.20 | 56.92 | 56.92 | 844,100 |
Apr 06, 2022 | 55.89 | 57.38 | 55.67 | 57.04 | 57.04 | 972,500 |
Apr 05, 2022 | 56.58 | 57.02 | 55.50 | 55.79 | 55.79 | 557,200 |
Apr 04, 2022 | 57.55 | 57.59 | 56.04 | 56.74 | 56.74 | 456,200 |
Apr 01, 2022 | 56.15 | 57.45 | 56.07 | 57.44 | 57.44 | 573,900 |
Mar 31, 2022 | 56.96 | 57.49 | 55.89 | 55.97 | 55.97 | 943,000 |
Mar 30, 2022 | 57.15 | 57.15 | 56.42 | 56.73 | 56.73 | 424,300 |
Mar 29, 2022 | 56.10 | 57.62 | 55.73 | 57.36 | 57.36 | 734,000 |
Mar 28, 2022 | 55.41 | 55.90 | 55.05 | 55.74 | 55.74 | 465,700 |
Mar 25, 2022 | 54.55 | 55.39 | 54.45 | 55.34 | 55.34 | 435,300 |
Mar 24, 2022 | 54.20 | 54.65 | 53.90 | 54.41 | 54.41 | 660,400 |
Mar 23, 2022 | 54.96 | 55.08 | 54.35 | 54.49 | 54.49 | 681,200 |
Mar 22, 2022 | 55.45 | 55.83 | 54.68 | 55.08 | 55.08 | 677,700 |
Mar 21, 2022 | 55.29 | 55.66 | 54.94 | 55.20 | 55.20 | 411,400 |
Mar 18, 2022 | 55.33 | 55.52 | 54.80 | 55.26 | 55.26 | 1,531,000 |
Mar 17, 2022 | 54.26 | 55.60 | 54.19 | 55.33 | 55.33 | 704,000 |
Mar 16, 2022 | 54.73 | 55.20 | 53.36 | 54.47 | 54.47 | 844,100 |
Mar 15, 2022 | 53.92 | 54.47 | 53.69 | 54.46 | 54.46 | 687,500 |
Mar 14, 2022 | 54.71 | 54.81 | 53.63 | 53.80 | 53.80 | 808,100 |
Mar 11, 2022 | 54.85 | 55.32 | 54.34 | 54.54 | 54.54 | 864,500 |
Mar 10, 2022 | 54.16 | 54.57 | 53.82 | 54.46 | 54.46 | 537,900 |
Mar 09, 2022 | 54.93 | 55.10 | 54.41 | 54.60 | 54.60 | 519,400 |
Mar 08, 2022 | 54.07 | 55.05 | 53.72 | 54.25 | 54.25 | 847,700 |
Mar 07, 2022 | 54.42 | 54.81 | 53.78 | 53.96 | 53.96 | 898,200 |
Mar 04, 2022 | 53.53 | 54.95 | 53.43 | 54.68 | 54.68 | 992,300 |
Mar 03, 2022 | 54.80 | 54.80 | 53.68 | 54.11 | 54.11 | 1,003,800 |
Mar 02, 2022 | 53.42 | 54.54 | 53.34 | 54.36 | 54.36 | 588,400 |
Mar 01, 2022 | 53.80 | 54.02 | 52.74 | 53.24 | 53.24 | 964,900 |
Feb 28, 2022 | 53.66 | 54.18 | 53.13 | 53.81 | 53.81 | 967,300 |
Feb 25, 2022 | 52.50 | 54.42 | 52.34 | 54.24 | 54.24 | 1,147,200 |
Feb 24, 2022 | 50.32 | 52.71 | 50.01 | 52.37 | 52.37 | 1,404,400 |
Feb 23, 2022 | 51.00 | 52.14 | 50.84 | 51.13 | 51.13 | 1,261,200 |
Feb 22, 2022 | 50.65 | 50.94 | 50.06 | 50.48 | 50.48 | 693,300 |
Feb 18, 2022 | 51.62 | 52.03 | 50.78 | 50.83 | 50.83 | 746,100 |
Feb 17, 2022 | 50.65 | 52.47 | 50.65 | 51.78 | 51.78 | 2,157,600 |
Feb 16, 2022 | 50.46 | 50.63 | 49.86 | 50.26 | 50.26 | 550,000 |
Feb 15, 2022 | 50.49 | 50.79 | 50.10 | 50.35 | 50.35 | 699,100 |
Feb 14, 2022 | 50.46 | 50.66 | 49.45 | 49.94 | 49.94 | 1,289,700 |
Feb 11, 2022 | 50.55 | 50.97 | 49.59 | 50.31 | 50.31 | 1,559,200 |
Feb 10, 2022 | 51.44 | 52.00 | 50.27 | 50.56 | 50.56 | 1,017,100 |
Feb 09, 2022 | 50.92 | 52.17 | 50.92 | 52.12 | 52.12 | 966,800 |
Feb 08, 2022 | 50.83 | 51.00 | 50.17 | 50.33 | 50.33 | 1,812,600 |
Feb 07, 2022 | 51.27 | 51.46 | 50.58 | 50.71 | 50.71 | 663,300 |
Feb 04, 2022 | 51.21 | 51.76 | 50.61 | 51.27 | 51.27 | 943,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |