Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 52.71 | 53.01 | 51.28 | 51.98 | 51.98 | 4,385,700 |
Jun 28, 2022 | 52.80 | 54.15 | 52.35 | 52.53 | 52.53 | 5,169,400 |
Jun 27, 2022 | 52.90 | 53.30 | 51.97 | 52.22 | 52.22 | 7,507,300 |
Jun 24, 2022 | 51.51 | 53.80 | 51.19 | 53.14 | 53.14 | 9,107,700 |
Jun 23, 2022 | 52.25 | 52.65 | 50.42 | 51.06 | 51.06 | 9,662,000 |
Jun 22, 2022 | 52.30 | 52.79 | 51.57 | 52.34 | 52.34 | 10,383,100 |
Jun 21, 2022 | 56.34 | 56.69 | 54.91 | 54.95 | 54.95 | 6,391,700 |
Jun 17, 2022 | 55.16 | 55.96 | 53.97 | 54.77 | 54.77 | 12,735,300 |
Jun 16, 2022 | 55.67 | 55.97 | 54.65 | 55.42 | 55.42 | 7,641,800 |
Jun 15, 2022 | 59.02 | 59.66 | 56.76 | 57.41 | 57.41 | 6,387,900 |
Jun 14, 2022 | 58.28 | 59.13 | 57.46 | 58.56 | 58.56 | 7,128,900 |
Jun 13, 2022 | 60.49 | 60.58 | 57.97 | 58.68 | 58.68 | 8,509,300 |
Jun 10, 2022 | 65.01 | 65.08 | 61.86 | 61.87 | 61.87 | 6,448,900 |
Jun 09, 2022 | 66.90 | 67.01 | 65.81 | 65.86 | 65.86 | 3,113,400 |
Jun 08, 2022 | 67.06 | 67.81 | 66.85 | 67.24 | 67.24 | 3,200,900 |
Jun 07, 2022 | 66.76 | 67.46 | 66.42 | 67.37 | 67.37 | 4,873,800 |
Jun 06, 2022 | 67.04 | 67.61 | 66.67 | 67.07 | 67.07 | 3,117,300 |
Jun 03, 2022 | 67.59 | 68.16 | 66.68 | 67.03 | 67.03 | 4,966,500 |
Jun 02, 2022 | 68.43 | 68.97 | 67.10 | 68.10 | 68.10 | 4,598,700 |
Jun 01, 2022 | 68.65 | 69.79 | 68.00 | 68.11 | 68.11 | 5,958,100 |
May 31, 2022 | 68.64 | 68.75 | 67.61 | 67.98 | 67.98 | 7,876,000 |
May 27, 2022 | 67.59 | 69.07 | 67.32 | 69.06 | 69.06 | 4,784,300 |
May 26, 2022 | 67.17 | 68.29 | 66.91 | 67.84 | 67.84 | 5,732,800 |
May 25, 2022 | 66.71 | 67.68 | 66.40 | 67.30 | 67.30 | 6,264,900 |
May 24, 2022 | 67.20 | 67.39 | 65.47 | 67.07 | 67.07 | 4,664,400 |
May 23, 2022 | 67.80 | 68.13 | 66.84 | 67.49 | 67.49 | 6,582,300 |
May 20, 2022 | 68.88 | 69.73 | 66.87 | 68.11 | 68.11 | 5,232,200 |
May 19, 2022 | 68.31 | 69.57 | 67.80 | 68.76 | 68.76 | 4,988,400 |
May 18, 2022 | 69.41 | 70.38 | 68.50 | 68.91 | 68.91 | 4,623,900 |
May 17, 2022 | 69.61 | 70.29 | 68.90 | 69.97 | 69.97 | 4,502,600 |
May 16, 2022 | 67.31 | 68.60 | 66.68 | 67.98 | 67.98 | 4,028,300 |
May 13, 2022 | 67.50 | 68.32 | 67.26 | 67.56 | 67.56 | 3,924,400 |
May 12, 2022 | 66.53 | 67.39 | 65.67 | 67.04 | 67.04 | 6,035,700 |
May 11, 2022 | 66.40 | 68.50 | 65.82 | 66.79 | 66.79 | 5,683,300 |
May 10, 2022 | 67.43 | 67.85 | 65.28 | 65.81 | 65.81 | 7,885,500 |
May 09, 2022 | 66.84 | 67.81 | 66.47 | 66.63 | 66.63 | 7,266,900 |
May 06, 2022 | 68.07 | 68.37 | 66.65 | 67.93 | 67.93 | 5,807,800 |
May 05, 2022 | 70.26 | 70.36 | 67.53 | 68.47 | 68.47 | 6,530,600 |
May 04, 2022 | 68.82 | 70.78 | 68.43 | 70.61 | 70.61 | 5,589,800 |
May 03, 2022 | 67.12 | 68.33 | 67.06 | 68.15 | 68.15 | 4,599,500 |
May 02, 2022 | 67.15 | 67.31 | 65.81 | 67.06 | 67.06 | 7,250,100 |
Apr 29, 2022 | 68.12 | 68.71 | 66.31 | 66.50 | 66.50 | 6,499,800 |
Apr 28, 2022 | 68.04 | 68.04 | 66.11 | 67.81 | 67.81 | 5,532,300 |
Apr 27, 2022 | 68.12 | 68.33 | 67.05 | 67.45 | 67.45 | 5,412,300 |
Apr 26, 2022 | 68.24 | 68.98 | 67.35 | 67.37 | 67.37 | 6,612,800 |
Apr 25, 2022 | 67.41 | 68.34 | 65.53 | 68.07 | 68.07 | 7,252,100 |
Apr 22, 2022 | 70.07 | 71.23 | 68.24 | 68.50 | 68.50 | 7,439,400 |
Apr 21, 2022 | 69.00 | 71.86 | 68.89 | 69.51 | 69.51 | 10,282,500 |
Apr 20, 2022 | 67.07 | 68.17 | 67.04 | 67.54 | 67.54 | 5,021,500 |
Apr 19, 2022 | 66.03 | 67.35 | 65.91 | 67.05 | 67.05 | 5,292,500 |
Apr 18, 2022 | 65.49 | 66.48 | 65.30 | 65.88 | 65.88 | 4,958,900 |
Apr 14, 2022 | 64.49 | 66.00 | 64.39 | 65.49 | 65.49 | 7,000,200 |
Apr 13, 2022 | 63.49 | 64.23 | 63.22 | 64.16 | 64.16 | 3,465,600 |
Apr 12, 2022 | 62.51 | 63.75 | 62.29 | 63.26 | 63.26 | 4,137,300 |
Apr 11, 2022 | 61.35 | 62.62 | 61.15 | 61.95 | 61.95 | 2,760,400 |
Apr 08, 2022 | 61.77 | 62.28 | 61.32 | 61.68 | 61.68 | 3,913,900 |
Apr 07, 2022 | 61.80 | 61.80 | 60.03 | 61.25 | 61.25 | 4,644,800 |
Apr 06, 2022 | 63.21 | 63.29 | 61.29 | 61.67 | 61.67 | 4,977,000 |
Apr 05, 2022 | 64.00 | 64.64 | 63.41 | 63.49 | 63.49 | 3,432,500 |
Apr 04, 2022 | 64.51 | 64.51 | 63.32 | 64.01 | 64.01 | 3,650,000 |
Apr 01, 2022 | 64.29 | 64.93 | 63.44 | 64.18 | 64.18 | 3,317,100 |
Mar 31, 2022 | 64.15 | 64.79 | 63.71 | 63.72 | 63.72 | 4,302,100 |
Mar 30, 2022 | 64.48 | 64.94 | 64.03 | 64.26 | 64.26 | 3,145,900 |
Mar 29, 2022 | 63.95 | 64.32 | 62.82 | 64.19 | 64.19 | 4,225,600 |
Mar 28, 2022 | 64.30 | 64.55 | 63.04 | 64.11 | 64.11 | 3,879,300 |
Mar 25, 2022 | 64.09 | 64.73 | 63.84 | 64.70 | 64.70 | 3,962,900 |
Mar 24, 2022 | 63.76 | 64.20 | 63.41 | 64.09 | 64.09 | 3,611,400 |
Mar 23, 2022 | 63.40 | 63.84 | 63.02 | 63.30 | 63.30 | 2,936,100 |
Mar 22, 2022 | 64.00 | 64.53 | 63.24 | 63.55 | 63.55 | 5,136,700 |
Mar 21, 2022 | 63.12 | 63.72 | 62.53 | 63.34 | 63.34 | 4,836,500 |
Mar 18, 2022 | 62.23 | 63.43 | 61.81 | 62.39 | 62.39 | 9,510,800 |
Mar 17, 2022 | 59.38 | 62.88 | 59.14 | 62.84 | 62.84 | 9,420,600 |
Mar 16, 2022 | 59.16 | 60.15 | 58.72 | 59.64 | 59.64 | 6,154,800 |
Mar 15, 2022 | 59.87 | 60.26 | 57.62 | 58.87 | 58.87 | 8,354,400 |
Mar 14, 2022 | 61.37 | 62.03 | 59.77 | 60.28 | 60.28 | 5,836,200 |
Mar 11, 2022 | 61.06 | 62.49 | 60.87 | 60.91 | 60.91 | 6,140,000 |
Mar 10, 2022 | 59.24 | 61.04 | 59.23 | 60.63 | 60.63 | 5,421,000 |
Mar 09, 2022 | 59.25 | 60.90 | 58.94 | 59.80 | 59.80 | 7,484,700 |
Mar 08, 2022 | 58.11 | 59.22 | 57.62 | 57.84 | 57.84 | 6,583,400 |
Mar 07, 2022 | 58.75 | 59.11 | 57.65 | 57.98 | 57.98 | 6,987,800 |
Mar 04, 2022 | 58.40 | 58.88 | 57.83 | 58.83 | 58.83 | 5,869,500 |
Mar 03, 2022 | 59.29 | 59.94 | 58.74 | 59.67 | 59.67 | 4,514,800 |
Mar 02, 2022 | 57.55 | 59.79 | 57.51 | 59.20 | 59.20 | 6,499,800 |
Mar 01, 2022 | 59.12 | 59.31 | 56.27 | 57.13 | 57.13 | 7,668,100 |
Feb 28, 2022 | 58.32 | 59.18 | 58.01 | 58.96 | 58.96 | 6,438,200 |
Feb 25, 2022 | 58.42 | 60.15 | 58.32 | 59.65 | 59.65 | 5,445,200 |
Feb 25, 2022 | 0.7 Dividend | |||||
Feb 24, 2022 | 58.89 | 58.97 | 57.52 | 58.72 | 58.02 | 8,108,500 |
Feb 23, 2022 | 60.87 | 61.19 | 59.88 | 59.97 | 59.26 | 5,155,100 |
Feb 22, 2022 | 60.92 | 61.04 | 59.94 | 60.30 | 59.58 | 5,664,000 |
Feb 18, 2022 | 60.75 | 61.32 | 60.19 | 60.59 | 59.87 | 5,078,900 |
Feb 17, 2022 | 61.36 | 62.10 | 60.63 | 61.17 | 60.44 | 3,927,800 |
Feb 16, 2022 | 61.65 | 62.91 | 61.62 | 62.08 | 61.34 | 5,613,600 |
Feb 15, 2022 | 60.82 | 62.01 | 60.71 | 61.86 | 61.12 | 4,076,800 |
Feb 14, 2022 | 61.10 | 61.37 | 60.13 | 60.83 | 60.10 | 4,472,000 |
Feb 11, 2022 | 60.80 | 61.91 | 60.35 | 61.09 | 60.36 | 6,042,100 |
Feb 10, 2022 | 61.89 | 62.46 | 60.71 | 60.95 | 60.22 | 6,537,200 |
Feb 09, 2022 | 61.49 | 62.23 | 61.25 | 61.99 | 61.25 | 5,515,900 |
Feb 08, 2022 | 60.38 | 61.17 | 60.38 | 61.09 | 60.36 | 5,595,500 |
Feb 07, 2022 | 60.93 | 61.10 | 59.73 | 59.91 | 59.20 | 6,214,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |