Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 63.76 | 63.58 | 62.96 | 63.44 | 63.44 | 32,424 |
Jun 28, 2022 | 63.85 | 64.42 | 63.50 | 63.50 | 63.50 | 144,400 |
Jun 27, 2022 | 63.88 | 63.92 | 63.41 | 63.53 | 63.53 | 202,900 |
Jun 24, 2022 | 62.30 | 63.80 | 62.30 | 63.73 | 63.73 | 373,700 |
Jun 23, 2022 | 62.45 | 62.74 | 61.52 | 62.17 | 62.17 | 170,400 |
Jun 22, 2022 | 61.97 | 62.73 | 61.86 | 62.56 | 62.56 | 165,200 |
Jun 21, 2022 | 63.12 | 63.12 | 62.06 | 62.46 | 62.46 | 253,500 |
Jun 17, 2022 | 62.33 | 62.88 | 61.72 | 61.78 | 61.78 | 338,900 |
Jun 16, 2022 | 61.94 | 62.13 | 61.08 | 61.45 | 61.45 | 246,600 |
Jun 15, 2022 | 62.85 | 63.64 | 62.45 | 62.64 | 62.64 | 197,600 |
Jun 14, 2022 | 62.11 | 62.84 | 61.65 | 62.16 | 62.16 | 189,500 |
Jun 14, 2022 | 0.43 Dividend | |||||
Jun 13, 2022 | 62.45 | 63.62 | 62.42 | 62.68 | 62.25 | 200,500 |
Jun 10, 2022 | 63.72 | 63.95 | 62.84 | 63.39 | 62.96 | 160,400 |
Jun 09, 2022 | 66.00 | 66.31 | 64.26 | 64.28 | 63.84 | 180,100 |
Jun 08, 2022 | 66.74 | 66.91 | 65.81 | 66.12 | 65.67 | 121,000 |
Jun 07, 2022 | 66.67 | 67.94 | 66.37 | 67.36 | 66.90 | 135,200 |
Jun 06, 2022 | 67.72 | 68.02 | 66.93 | 67.22 | 66.76 | 237,600 |
Jun 03, 2022 | 67.13 | 67.69 | 67.09 | 67.17 | 66.71 | 175,700 |
Jun 02, 2022 | 66.02 | 67.42 | 65.14 | 67.40 | 66.94 | 197,800 |
Jun 01, 2022 | 65.80 | 66.44 | 64.83 | 65.90 | 65.45 | 169,900 |
May 31, 2022 | 65.63 | 66.29 | 64.87 | 66.00 | 65.55 | 179,700 |
May 27, 2022 | 66.07 | 66.35 | 65.44 | 66.33 | 65.87 | 147,100 |
May 26, 2022 | 65.21 | 65.94 | 65.11 | 65.70 | 65.25 | 145,700 |
May 25, 2022 | 64.32 | 65.47 | 64.32 | 64.62 | 64.18 | 150,000 |
May 24, 2022 | 64.39 | 64.82 | 63.26 | 64.45 | 64.01 | 183,900 |
May 23, 2022 | 64.73 | 65.57 | 64.37 | 64.60 | 64.16 | 194,300 |
May 20, 2022 | 63.29 | 64.00 | 62.41 | 63.96 | 63.52 | 284,700 |
May 19, 2022 | 63.14 | 63.97 | 62.88 | 62.97 | 62.54 | 321,700 |
May 18, 2022 | 63.44 | 63.81 | 63.05 | 63.66 | 63.22 | 295,200 |
May 17, 2022 | 63.39 | 64.36 | 63.39 | 64.23 | 63.79 | 215,500 |
May 16, 2022 | 62.90 | 63.47 | 62.28 | 62.93 | 62.50 | 227,500 |
May 13, 2022 | 64.15 | 64.33 | 62.85 | 63.50 | 63.06 | 188,400 |
May 12, 2022 | 63.37 | 63.74 | 62.08 | 63.68 | 63.24 | 205,000 |
May 11, 2022 | 64.74 | 65.06 | 63.27 | 63.37 | 62.94 | 198,300 |
May 10, 2022 | 65.34 | 65.72 | 63.19 | 64.20 | 63.76 | 277,500 |
May 09, 2022 | 63.94 | 65.37 | 63.94 | 64.89 | 64.44 | 251,400 |
May 06, 2022 | 65.29 | 65.29 | 63.62 | 64.67 | 64.23 | 274,600 |
May 05, 2022 | 66.20 | 66.43 | 64.72 | 65.38 | 64.93 | 188,800 |
May 04, 2022 | 64.31 | 67.07 | 64.26 | 66.97 | 66.51 | 288,800 |
May 03, 2022 | 62.89 | 64.84 | 62.51 | 64.27 | 63.83 | 297,800 |
May 02, 2022 | 63.15 | 64.55 | 62.46 | 63.12 | 62.69 | 442,600 |
Apr 29, 2022 | 66.15 | 66.46 | 64.21 | 64.40 | 63.96 | 873,100 |
Apr 28, 2022 | 67.00 | 67.35 | 65.83 | 66.45 | 65.99 | 254,500 |
Apr 27, 2022 | 66.80 | 67.28 | 66.10 | 66.41 | 65.95 | 318,700 |
Apr 26, 2022 | 67.92 | 69.06 | 66.89 | 67.04 | 66.58 | 280,800 |
Apr 25, 2022 | 67.99 | 68.85 | 66.85 | 68.75 | 68.28 | 318,700 |
Apr 22, 2022 | 69.39 | 69.40 | 67.80 | 67.84 | 67.37 | 219,400 |
Apr 21, 2022 | 70.35 | 70.63 | 69.05 | 69.32 | 68.84 | 183,100 |
Apr 20, 2022 | 69.96 | 70.45 | 69.74 | 69.75 | 69.27 | 132,300 |
Apr 19, 2022 | 68.00 | 69.56 | 68.00 | 69.26 | 68.78 | 217,000 |
Apr 18, 2022 | 67.35 | 68.20 | 67.24 | 67.66 | 67.20 | 129,300 |
Apr 14, 2022 | 68.78 | 69.23 | 67.67 | 67.87 | 67.40 | 174,400 |
Apr 13, 2022 | 68.04 | 68.82 | 67.59 | 68.81 | 68.34 | 133,200 |
Apr 12, 2022 | 67.91 | 68.69 | 67.57 | 67.95 | 67.48 | 209,100 |
Apr 11, 2022 | 67.66 | 68.77 | 67.66 | 68.00 | 67.53 | 236,100 |
Apr 08, 2022 | 68.08 | 68.63 | 67.53 | 67.72 | 67.26 | 175,700 |
Apr 07, 2022 | 68.70 | 68.70 | 67.78 | 68.03 | 67.56 | 261,200 |
Apr 06, 2022 | 68.82 | 69.35 | 68.45 | 68.65 | 68.18 | 231,800 |
Apr 05, 2022 | 69.86 | 70.41 | 68.83 | 69.10 | 68.63 | 228,700 |
Apr 04, 2022 | 70.73 | 70.73 | 69.22 | 69.95 | 69.47 | 230,300 |
Apr 01, 2022 | 70.83 | 71.13 | 70.06 | 70.99 | 70.50 | 406,200 |
Mar 31, 2022 | 70.19 | 71.02 | 69.99 | 70.15 | 69.67 | 209,600 |
Mar 30, 2022 | 71.85 | 72.07 | 69.87 | 70.44 | 69.96 | 167,100 |
Mar 29, 2022 | 71.86 | 72.21 | 70.74 | 71.81 | 71.32 | 242,800 |
Mar 28, 2022 | 70.77 | 70.89 | 69.78 | 70.80 | 70.31 | 144,600 |
Mar 25, 2022 | 70.21 | 71.30 | 70.06 | 71.04 | 70.55 | 143,700 |
Mar 24, 2022 | 69.90 | 70.39 | 69.23 | 69.98 | 69.50 | 123,000 |
Mar 23, 2022 | 70.98 | 71.49 | 69.22 | 69.47 | 68.99 | 194,300 |
Mar 22, 2022 | 72.09 | 72.55 | 71.52 | 71.63 | 71.14 | 170,600 |
Mar 21, 2022 | 71.99 | 72.63 | 70.66 | 71.45 | 70.96 | 155,000 |
Mar 18, 2022 | 72.34 | 72.34 | 69.82 | 71.64 | 71.15 | 436,800 |
Mar 17, 2022 | 71.62 | 72.33 | 70.91 | 71.85 | 71.36 | 165,900 |
Mar 16, 2022 | 72.21 | 72.79 | 71.35 | 72.66 | 72.16 | 264,800 |
Mar 15, 2022 | 73.14 | 73.61 | 71.07 | 71.78 | 71.29 | 179,300 |
Mar 14, 2022 | 71.87 | 73.04 | 71.40 | 72.51 | 72.01 | 199,800 |
Mar 14, 2022 | 0.43 Dividend | |||||
Mar 11, 2022 | 72.26 | 73.34 | 71.35 | 71.45 | 70.53 | 448,700 |
Mar 10, 2022 | 70.38 | 72.17 | 70.38 | 72.07 | 71.14 | 114,900 |
Mar 09, 2022 | 72.02 | 72.76 | 71.27 | 71.34 | 70.42 | 171,200 |
Mar 08, 2022 | 71.42 | 72.60 | 70.71 | 70.73 | 69.82 | 224,200 |
Mar 07, 2022 | 72.57 | 72.81 | 70.65 | 70.86 | 69.95 | 228,800 |
Mar 04, 2022 | 72.42 | 73.01 | 71.95 | 72.55 | 71.62 | 170,300 |
Mar 03, 2022 | 73.40 | 74.05 | 72.80 | 73.82 | 72.87 | 156,200 |
Mar 02, 2022 | 71.67 | 73.75 | 71.67 | 73.40 | 72.46 | 155,700 |
Mar 01, 2022 | 72.38 | 72.77 | 70.07 | 70.95 | 70.04 | 268,700 |
Feb 28, 2022 | 71.52 | 73.20 | 71.45 | 72.94 | 72.00 | 206,900 |
Feb 25, 2022 | 71.40 | 73.14 | 71.35 | 72.59 | 71.66 | 170,300 |
Feb 24, 2022 | 70.47 | 70.93 | 68.82 | 70.72 | 69.81 | 204,600 |
Feb 23, 2022 | 73.89 | 74.05 | 71.72 | 71.93 | 71.01 | 134,800 |
Feb 22, 2022 | 73.35 | 74.02 | 72.91 | 73.08 | 72.14 | 161,100 |
Feb 18, 2022 | 71.82 | 73.52 | 71.82 | 73.28 | 72.34 | 201,000 |
Feb 17, 2022 | 72.91 | 72.91 | 71.69 | 72.02 | 71.10 | 146,400 |
Feb 16, 2022 | 73.09 | 73.83 | 72.70 | 73.45 | 72.51 | 137,800 |
Feb 15, 2022 | 72.68 | 73.70 | 72.41 | 73.29 | 72.35 | 134,800 |
Feb 14, 2022 | 72.19 | 72.65 | 71.48 | 72.10 | 71.17 | 238,900 |
Feb 11, 2022 | 71.68 | 72.66 | 71.14 | 71.72 | 70.80 | 183,100 |
Feb 10, 2022 | 71.65 | 72.43 | 71.10 | 71.84 | 70.92 | 180,100 |
Feb 09, 2022 | 73.73 | 73.73 | 71.72 | 72.14 | 71.21 | 165,800 |
Feb 08, 2022 | 72.32 | 73.77 | 72.00 | 73.52 | 72.58 | 202,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |