Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 42.52 | 42.70 | 41.57 | 42.60 | 42.60 | 24,337,600 |
Jun 30, 2022 | 42.37 | 43.14 | 42.19 | 42.64 | 42.64 | 24,947,900 |
Jun 29, 2022 | 43.14 | 43.26 | 42.69 | 42.88 | 42.88 | 13,450,800 |
Jun 28, 2022 | 43.91 | 44.47 | 42.99 | 43.06 | 43.06 | 20,091,300 |
Jun 27, 2022 | 44.29 | 44.29 | 43.63 | 43.77 | 43.77 | 22,755,300 |
Jun 24, 2022 | 43.44 | 44.22 | 43.24 | 44.10 | 44.10 | 30,543,800 |
Jun 23, 2022 | 43.41 | 43.46 | 42.72 | 42.93 | 42.93 | 33,801,700 |
Jun 22, 2022 | 43.47 | 44.12 | 43.17 | 43.57 | 43.57 | 19,942,300 |
Jun 21, 2022 | 43.81 | 44.28 | 43.70 | 44.14 | 44.14 | 23,277,900 |
Jun 17, 2022 | 43.36 | 44.00 | 43.24 | 43.39 | 43.39 | 59,678,600 |
Jun 16, 2022 | 42.81 | 43.41 | 42.81 | 43.32 | 43.32 | 27,049,000 |
Jun 15, 2022 | 43.37 | 44.43 | 43.10 | 43.80 | 43.80 | 22,525,100 |
Jun 14, 2022 | 43.63 | 43.70 | 42.57 | 42.91 | 42.91 | 22,499,100 |
Jun 13, 2022 | 43.06 | 43.84 | 42.89 | 43.24 | 43.24 | 29,050,800 |
Jun 10, 2022 | 43.80 | 43.99 | 43.29 | 43.49 | 43.49 | 20,262,400 |
Jun 09, 2022 | 44.83 | 45.27 | 44.24 | 44.26 | 44.26 | 18,417,700 |
Jun 08, 2022 | 45.45 | 45.63 | 44.88 | 44.92 | 44.92 | 16,263,800 |
Jun 07, 2022 | 44.82 | 45.65 | 44.72 | 45.57 | 45.57 | 14,667,200 |
Jun 06, 2022 | 45.60 | 46.09 | 45.13 | 45.33 | 45.33 | 12,641,900 |
Jun 03, 2022 | 45.55 | 45.74 | 45.12 | 45.25 | 45.25 | 17,947,000 |
Jun 02, 2022 | 45.18 | 45.80 | 44.90 | 45.79 | 45.79 | 20,546,800 |
Jun 01, 2022 | 45.55 | 45.80 | 44.77 | 45.23 | 45.23 | 20,666,000 |
May 31, 2022 | 45.27 | 45.61 | 44.74 | 45.05 | 45.05 | 64,821,200 |
May 27, 2022 | 45.12 | 45.64 | 44.95 | 45.62 | 45.62 | 23,882,100 |
May 26, 2022 | 44.05 | 45.53 | 44.05 | 44.99 | 44.99 | 28,294,700 |
May 25, 2022 | 43.75 | 44.42 | 43.19 | 44.00 | 44.00 | 25,504,600 |
May 24, 2022 | 43.40 | 44.06 | 42.50 | 43.77 | 43.77 | 30,053,900 |
May 23, 2022 | 43.34 | 43.82 | 42.94 | 43.35 | 43.35 | 27,366,600 |
May 20, 2022 | 41.86 | 43.00 | 41.52 | 42.94 | 42.94 | 46,148,700 |
May 19, 2022 | 43.06 | 43.93 | 41.02 | 41.72 | 41.72 | 97,674,600 |
May 18, 2022 | 50.47 | 50.47 | 48.21 | 48.36 | 48.36 | 40,672,700 |
May 17, 2022 | 49.68 | 50.72 | 49.51 | 50.60 | 50.60 | 18,780,600 |
May 16, 2022 | 49.66 | 49.66 | 48.88 | 49.00 | 49.00 | 20,254,500 |
May 13, 2022 | 48.71 | 49.63 | 48.53 | 49.56 | 49.56 | 18,954,500 |
May 12, 2022 | 48.63 | 48.78 | 47.47 | 48.29 | 48.29 | 25,951,000 |
May 11, 2022 | 49.09 | 49.64 | 48.58 | 48.65 | 48.65 | 23,872,100 |
May 10, 2022 | 49.71 | 50.24 | 49.15 | 49.55 | 49.55 | 21,741,100 |
May 09, 2022 | 49.00 | 49.42 | 48.67 | 48.96 | 48.96 | 22,421,200 |
May 06, 2022 | 49.15 | 49.84 | 48.85 | 49.33 | 49.33 | 21,743,900 |
May 05, 2022 | 51.15 | 51.21 | 49.16 | 49.61 | 49.61 | 24,846,500 |
May 04, 2022 | 50.03 | 51.66 | 49.67 | 51.58 | 51.58 | 23,942,300 |
May 03, 2022 | 49.77 | 50.36 | 49.53 | 49.92 | 49.92 | 15,828,200 |
May 02, 2022 | 49.34 | 49.91 | 48.93 | 49.86 | 49.86 | 22,499,200 |
Apr 29, 2022 | 50.51 | 50.64 | 48.87 | 48.98 | 48.98 | 20,281,400 |
Apr 28, 2022 | 49.53 | 50.78 | 49.21 | 50.63 | 50.63 | 20,170,700 |
Apr 27, 2022 | 50.91 | 51.11 | 49.25 | 49.31 | 49.31 | 33,668,600 |
Apr 26, 2022 | 51.88 | 51.94 | 50.87 | 50.90 | 50.90 | 19,238,300 |
Apr 25, 2022 | 51.45 | 51.98 | 50.54 | 51.94 | 51.94 | 18,677,000 |
Apr 22, 2022 | 52.92 | 52.96 | 51.29 | 51.36 | 51.36 | 17,693,000 |
Apr 21, 2022 | 53.34 | 53.83 | 52.73 | 52.78 | 52.78 | 17,147,300 |
Apr 20, 2022 | 52.22 | 53.67 | 52.15 | 53.02 | 53.02 | 19,526,200 |
Apr 19, 2022 | 51.00 | 51.94 | 50.92 | 51.83 | 51.83 | 15,490,900 |
Apr 18, 2022 | 50.88 | 51.56 | 50.80 | 51.11 | 51.11 | 13,990,700 |
Apr 14, 2022 | 52.08 | 52.38 | 51.12 | 51.17 | 51.17 | 18,024,800 |
Apr 13, 2022 | 51.84 | 52.36 | 51.41 | 52.15 | 52.15 | 17,004,600 |
Apr 12, 2022 | 51.70 | 52.95 | 51.48 | 51.82 | 51.82 | 25,254,200 |
Apr 11, 2022 | 53.92 | 53.95 | 52.79 | 52.88 | 52.88 | 20,992,100 |
Apr 08, 2022 | 54.84 | 54.91 | 54.01 | 54.28 | 54.28 | 18,148,200 |
Apr 07, 2022 | 54.43 | 54.85 | 53.74 | 54.63 | 54.63 | 15,739,000 |
Apr 06, 2022 | 54.69 | 54.76 | 53.84 | 54.37 | 54.37 | 19,644,100 |
Apr 05, 2022 | 55.20 | 55.59 | 54.67 | 54.92 | 54.92 | 16,063,600 |
Apr 04, 2022 | 55.46 | 56.12 | 54.99 | 55.87 | 55.87 | 19,629,200 |
Apr 01, 2022 | 56.17 | 56.19 | 54.89 | 55.66 | 55.66 | 17,465,100 |
Mar 31, 2022 | 56.04 | 56.88 | 55.72 | 55.76 | 55.76 | 27,587,700 |
Mar 30, 2022 | 55.75 | 56.94 | 55.59 | 56.05 | 56.05 | 16,125,400 |
Mar 29, 2022 | 55.67 | 56.31 | 55.04 | 55.67 | 55.67 | 20,036,500 |
Mar 28, 2022 | 54.80 | 55.16 | 54.42 | 55.14 | 55.14 | 17,164,600 |
Mar 25, 2022 | 54.61 | 55.18 | 54.40 | 54.97 | 54.97 | 18,090,600 |
Mar 24, 2022 | 54.67 | 54.69 | 53.68 | 54.50 | 54.50 | 20,551,500 |
Mar 23, 2022 | 55.90 | 56.09 | 54.45 | 54.48 | 54.48 | 19,742,100 |
Mar 22, 2022 | 56.36 | 56.72 | 56.09 | 56.17 | 56.17 | 29,287,900 |
Mar 21, 2022 | 56.06 | 56.55 | 55.52 | 56.00 | 56.00 | 29,174,600 |
Mar 18, 2022 | 56.03 | 56.42 | 55.54 | 55.97 | 55.97 | 51,807,200 |
Mar 17, 2022 | 55.49 | 56.30 | 55.35 | 56.17 | 56.17 | 18,830,500 |
Mar 16, 2022 | 55.93 | 56.00 | 54.60 | 55.81 | 55.81 | 21,821,800 |
Mar 15, 2022 | 54.42 | 55.73 | 54.42 | 55.60 | 55.60 | 18,829,100 |
Mar 14, 2022 | 54.73 | 55.40 | 54.00 | 54.30 | 54.30 | 17,977,500 |
Mar 11, 2022 | 55.29 | 56.21 | 54.60 | 54.69 | 54.69 | 20,330,300 |
Mar 10, 2022 | 54.40 | 55.16 | 53.97 | 54.71 | 54.71 | 18,550,900 |
Mar 09, 2022 | 55.64 | 56.25 | 55.25 | 55.92 | 55.92 | 19,150,900 |
Mar 08, 2022 | 55.70 | 55.86 | 54.07 | 54.40 | 54.40 | 23,642,400 |
Mar 07, 2022 | 56.31 | 56.44 | 55.52 | 55.59 | 55.59 | 21,350,900 |
Mar 04, 2022 | 55.67 | 56.90 | 55.25 | 56.51 | 56.51 | 16,729,000 |
Mar 03, 2022 | 56.74 | 57.00 | 55.84 | 56.07 | 56.07 | 16,794,600 |
Mar 02, 2022 | 54.77 | 56.38 | 54.71 | 56.15 | 56.15 | 18,660,000 |
Mar 01, 2022 | 55.53 | 55.85 | 54.26 | 54.62 | 54.62 | 17,799,600 |
Feb 28, 2022 | 55.41 | 56.00 | 54.75 | 55.77 | 55.77 | 23,868,700 |
Feb 25, 2022 | 54.98 | 56.22 | 54.49 | 56.04 | 56.04 | 18,963,700 |
Feb 24, 2022 | 54.07 | 54.83 | 53.21 | 54.73 | 54.73 | 27,739,300 |
Feb 23, 2022 | 56.61 | 56.99 | 54.37 | 54.44 | 54.44 | 22,033,700 |
Feb 22, 2022 | 56.93 | 57.14 | 55.74 | 56.30 | 56.30 | 25,188,300 |
Feb 18, 2022 | 55.46 | 57.69 | 55.38 | 57.21 | 57.21 | 35,626,200 |
Feb 17, 2022 | 55.50 | 57.06 | 55.40 | 55.77 | 55.77 | 32,884,700 |
Feb 16, 2022 | 54.13 | 54.44 | 53.39 | 54.25 | 54.25 | 20,388,700 |
Feb 15, 2022 | 53.72 | 54.30 | 53.64 | 54.27 | 54.27 | 17,678,000 |
Feb 14, 2022 | 53.41 | 53.65 | 52.70 | 53.18 | 53.18 | 21,868,400 |
Feb 11, 2022 | 54.87 | 55.09 | 53.77 | 53.90 | 53.90 | 20,132,500 |
Feb 10, 2022 | 55.24 | 56.03 | 54.74 | 54.87 | 54.87 | 19,730,600 |
Feb 09, 2022 | 55.82 | 56.38 | 55.48 | 56.29 | 56.29 | 19,136,700 |
Feb 08, 2022 | 55.06 | 55.49 | 54.71 | 55.34 | 55.34 | 15,219,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |