Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 55.75 | 57.55 | 55.65 | 57.45 | 57.45 | 5,017,000 |
Jun 23, 2022 | 54.43 | 55.74 | 54.28 | 55.47 | 55.47 | 2,894,100 |
Jun 22, 2022 | 52.04 | 54.83 | 51.86 | 54.04 | 54.04 | 3,461,200 |
Jun 21, 2022 | 51.56 | 52.92 | 51.56 | 52.59 | 52.59 | 3,551,000 |
Jun 17, 2022 | 52.39 | 53.10 | 51.32 | 51.44 | 51.44 | 6,255,900 |
Jun 16, 2022 | 52.31 | 53.23 | 51.15 | 52.15 | 52.15 | 3,758,800 |
Jun 15, 2022 | 51.80 | 54.50 | 51.70 | 53.68 | 53.68 | 7,347,000 |
Jun 14, 2022 | 49.96 | 51.78 | 49.74 | 51.20 | 51.20 | 7,009,800 |
Jun 13, 2022 | 49.70 | 51.15 | 49.28 | 50.27 | 50.27 | 15,933,100 |
Jun 10, 2022 | 51.22 | 51.30 | 49.77 | 49.78 | 49.78 | 2,601,300 |
Jun 09, 2022 | 51.81 | 52.59 | 51.64 | 51.78 | 51.78 | 2,686,300 |
Jun 08, 2022 | 52.17 | 52.64 | 51.56 | 51.97 | 51.97 | 1,890,300 |
Jun 07, 2022 | 52.73 | 52.95 | 51.61 | 52.87 | 52.87 | 1,970,900 |
Jun 06, 2022 | 53.72 | 53.72 | 52.83 | 53.01 | 53.01 | 1,107,400 |
Jun 03, 2022 | 53.22 | 53.82 | 52.68 | 53.27 | 53.27 | 1,630,600 |
Jun 02, 2022 | 52.45 | 53.92 | 52.19 | 53.77 | 53.77 | 2,357,600 |
Jun 01, 2022 | 52.93 | 53.39 | 51.41 | 52.64 | 52.64 | 1,943,600 |
May 31, 2022 | 52.91 | 53.78 | 52.57 | 52.83 | 52.83 | 4,350,500 |
May 27, 2022 | 51.98 | 54.11 | 51.90 | 53.42 | 53.42 | 2,883,200 |
May 26, 2022 | 51.48 | 51.92 | 51.01 | 51.59 | 51.59 | 1,245,300 |
May 25, 2022 | 50.28 | 51.56 | 50.15 | 51.21 | 51.21 | 2,052,800 |
May 24, 2022 | 50.80 | 51.18 | 48.65 | 50.49 | 50.49 | 3,947,000 |
May 23, 2022 | 51.43 | 51.68 | 50.67 | 51.03 | 51.03 | 4,166,400 |
May 20, 2022 | 51.60 | 51.86 | 49.96 | 50.91 | 50.91 | 3,281,200 |
May 19, 2022 | 51.34 | 51.86 | 50.98 | 51.07 | 51.07 | 2,863,800 |
May 18, 2022 | 54.26 | 54.57 | 51.61 | 51.74 | 51.74 | 2,933,500 |
May 17, 2022 | 53.72 | 54.51 | 52.49 | 54.50 | 54.50 | 4,631,100 |
May 16, 2022 | 53.76 | 54.16 | 53.39 | 53.44 | 53.44 | 3,500,000 |
May 13, 2022 | 52.24 | 53.77 | 51.73 | 53.62 | 53.62 | 4,152,900 |
May 13, 2022 | 0.28 Dividend | |||||
May 12, 2022 | 53.20 | 53.45 | 50.69 | 52.25 | 51.97 | 5,161,900 |
May 11, 2022 | 50.97 | 55.16 | 50.95 | 53.46 | 53.17 | 10,372,300 |
May 10, 2022 | 55.02 | 56.38 | 47.12 | 49.58 | 49.31 | 17,346,600 |
May 09, 2022 | 49.13 | 49.50 | 47.51 | 47.71 | 47.45 | 2,391,500 |
May 06, 2022 | 50.45 | 50.71 | 49.12 | 49.76 | 49.49 | 3,411,300 |
May 05, 2022 | 53.00 | 53.20 | 50.53 | 51.02 | 50.75 | 2,458,000 |
May 04, 2022 | 53.07 | 53.31 | 51.59 | 53.01 | 52.73 | 2,987,200 |
May 03, 2022 | 53.04 | 53.75 | 52.83 | 53.12 | 52.84 | 1,878,400 |
May 02, 2022 | 55.20 | 55.46 | 51.89 | 52.99 | 52.71 | 3,361,600 |
Apr 29, 2022 | 59.40 | 59.61 | 54.58 | 54.75 | 54.46 | 4,859,500 |
Apr 28, 2022 | 59.39 | 60.49 | 58.57 | 59.95 | 59.63 | 1,759,500 |
Apr 27, 2022 | 58.72 | 60.26 | 58.54 | 59.22 | 58.90 | 2,752,600 |
Apr 26, 2022 | 59.21 | 59.94 | 58.56 | 58.66 | 58.35 | 1,539,800 |
Apr 25, 2022 | 59.86 | 60.07 | 58.29 | 59.33 | 59.01 | 1,627,400 |
Apr 22, 2022 | 61.05 | 61.05 | 59.81 | 59.88 | 59.56 | 1,108,800 |
Apr 21, 2022 | 61.99 | 62.14 | 60.91 | 61.01 | 60.68 | 1,302,000 |
Apr 20, 2022 | 60.39 | 61.92 | 60.21 | 61.53 | 61.20 | 1,444,200 |
Apr 19, 2022 | 58.72 | 60.37 | 58.50 | 60.21 | 59.89 | 1,404,200 |
Apr 18, 2022 | 58.36 | 58.69 | 58.06 | 58.48 | 58.17 | 1,029,900 |
Apr 14, 2022 | 59.13 | 59.25 | 58.18 | 58.25 | 57.94 | 1,074,800 |
Apr 13, 2022 | 58.81 | 59.22 | 58.18 | 58.86 | 58.54 | 1,097,900 |
Apr 12, 2022 | 58.54 | 59.38 | 58.37 | 58.89 | 58.57 | 1,149,500 |
Apr 11, 2022 | 59.46 | 59.71 | 58.52 | 58.72 | 58.41 | 1,499,200 |
Apr 08, 2022 | 60.34 | 60.34 | 59.12 | 59.52 | 59.20 | 1,836,300 |
Apr 07, 2022 | 60.12 | 60.72 | 59.61 | 60.36 | 60.04 | 1,728,700 |
Apr 06, 2022 | 59.21 | 60.67 | 58.64 | 60.57 | 60.25 | 1,710,300 |
Apr 05, 2022 | 58.70 | 59.83 | 58.70 | 59.30 | 58.98 | 1,229,300 |
Apr 04, 2022 | 59.35 | 59.39 | 58.21 | 58.83 | 58.51 | 1,658,200 |
Apr 01, 2022 | 58.22 | 59.34 | 58.01 | 59.23 | 58.91 | 1,241,600 |
Mar 31, 2022 | 59.38 | 59.49 | 58.00 | 58.06 | 57.75 | 2,040,800 |
Mar 30, 2022 | 58.39 | 59.18 | 58.11 | 59.11 | 58.79 | 1,844,400 |
Mar 29, 2022 | 58.08 | 58.94 | 57.58 | 58.70 | 58.39 | 2,370,600 |
Mar 28, 2022 | 56.85 | 57.99 | 56.55 | 57.64 | 57.33 | 2,255,100 |
Mar 25, 2022 | 56.27 | 56.82 | 55.75 | 56.75 | 56.45 | 1,642,200 |
Mar 24, 2022 | 56.03 | 56.27 | 55.38 | 56.09 | 55.79 | 2,385,600 |
Mar 23, 2022 | 55.87 | 56.23 | 55.38 | 56.01 | 55.71 | 1,809,100 |
Mar 22, 2022 | 56.25 | 56.41 | 55.87 | 56.08 | 55.78 | 1,842,100 |
Mar 21, 2022 | 56.32 | 56.58 | 55.52 | 56.06 | 55.76 | 1,338,100 |
Mar 18, 2022 | 55.60 | 56.43 | 55.54 | 56.28 | 55.98 | 3,357,100 |
Mar 17, 2022 | 54.71 | 55.74 | 54.70 | 55.73 | 55.43 | 1,275,700 |
Mar 16, 2022 | 54.49 | 54.91 | 53.48 | 54.87 | 54.58 | 2,094,600 |
Mar 15, 2022 | 54.92 | 55.20 | 53.51 | 54.10 | 53.81 | 1,508,000 |
Mar 14, 2022 | 53.93 | 54.52 | 53.67 | 54.30 | 54.01 | 1,342,600 |
Mar 11, 2022 | 54.94 | 55.13 | 53.41 | 53.63 | 53.34 | 1,691,800 |
Mar 10, 2022 | 53.76 | 54.67 | 53.46 | 54.51 | 54.22 | 1,139,300 |
Mar 09, 2022 | 54.64 | 54.89 | 54.07 | 54.37 | 54.08 | 1,313,800 |
Mar 08, 2022 | 54.41 | 54.92 | 53.43 | 53.65 | 53.36 | 1,984,500 |
Mar 07, 2022 | 54.93 | 55.59 | 54.50 | 54.52 | 54.23 | 2,652,100 |
Mar 04, 2022 | 53.63 | 54.96 | 53.63 | 54.91 | 54.62 | 2,028,200 |
Mar 03, 2022 | 53.76 | 54.31 | 53.17 | 54.15 | 53.86 | 1,828,000 |
Mar 02, 2022 | 53.09 | 53.65 | 52.99 | 53.29 | 53.00 | 2,227,100 |
Mar 01, 2022 | 53.29 | 53.70 | 52.64 | 52.87 | 52.59 | 2,062,800 |
Feb 28, 2022 | 53.32 | 53.46 | 52.35 | 53.00 | 52.72 | 3,148,800 |
Feb 25, 2022 | 52.62 | 54.07 | 52.40 | 53.90 | 53.61 | 1,922,400 |
Feb 24, 2022 | 51.33 | 52.60 | 50.86 | 52.42 | 52.14 | 2,421,600 |
Feb 23, 2022 | 52.73 | 53.31 | 52.08 | 52.19 | 51.91 | 1,748,000 |
Feb 22, 2022 | 52.87 | 53.29 | 52.40 | 52.76 | 52.48 | 2,114,700 |
Feb 18, 2022 | 52.95 | 53.56 | 52.72 | 52.92 | 52.64 | 1,220,000 |
Feb 17, 2022 | 53.64 | 53.77 | 52.92 | 53.01 | 52.73 | 2,118,900 |
Feb 16, 2022 | 54.12 | 54.40 | 53.05 | 53.87 | 53.58 | 2,071,700 |
Feb 15, 2022 | 54.80 | 55.15 | 53.97 | 54.00 | 53.71 | 1,870,300 |
Feb 15, 2022 | 0.28 Dividend | |||||
Feb 14, 2022 | 55.29 | 55.92 | 54.41 | 54.55 | 53.98 | 1,765,300 |
Feb 11, 2022 | 55.98 | 56.49 | 54.72 | 55.21 | 54.63 | 2,188,400 |
Feb 10, 2022 | 57.65 | 57.98 | 55.71 | 55.95 | 55.36 | 1,690,100 |
Feb 09, 2022 | 57.73 | 58.70 | 57.72 | 58.54 | 57.93 | 2,042,800 |
Feb 08, 2022 | 57.33 | 57.61 | 56.91 | 57.09 | 56.49 | 1,856,600 |
Feb 07, 2022 | 57.71 | 58.03 | 57.05 | 57.31 | 56.71 | 1,785,100 |
Feb 04, 2022 | 58.42 | 58.53 | 57.34 | 57.68 | 57.08 | 1,492,800 |
Feb 03, 2022 | 58.81 | 59.14 | 58.39 | 58.80 | 58.18 | 1,446,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |