Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 54.88 | 55.86 | 54.59 | 54.73 | 54.73 | 1,620,849 |
Aug 12, 2022 | 54.64 | 55.59 | 54.18 | 55.36 | 55.36 | 7,407,600 |
Aug 11, 2022 | 55.80 | 56.64 | 53.58 | 53.71 | 53.71 | 8,965,000 |
Aug 10, 2022 | 53.40 | 55.34 | 52.38 | 54.99 | 54.99 | 13,944,900 |
Aug 09, 2022 | 54.14 | 54.18 | 50.42 | 51.26 | 51.26 | 16,556,800 |
Aug 08, 2022 | 55.61 | 56.50 | 53.30 | 55.59 | 55.59 | 13,949,000 |
Aug 05, 2022 | 56.07 | 57.60 | 56.01 | 56.94 | 56.94 | 7,831,300 |
Aug 04, 2022 | 58.09 | 58.43 | 56.59 | 57.35 | 57.35 | 9,768,800 |
Aug 03, 2022 | 55.57 | 58.43 | 55.55 | 58.22 | 58.22 | 9,974,500 |
Aug 02, 2022 | 54.57 | 56.90 | 54.51 | 55.71 | 55.71 | 5,241,600 |
Aug 01, 2022 | 54.98 | 55.87 | 53.97 | 55.33 | 55.33 | 6,959,700 |
Jul 29, 2022 | 53.63 | 55.76 | 53.22 | 55.68 | 55.68 | 9,045,200 |
Jul 28, 2022 | 53.50 | 54.09 | 52.22 | 53.77 | 53.77 | 6,719,900 |
Jul 27, 2022 | 51.25 | 53.58 | 50.71 | 52.99 | 52.99 | 11,212,300 |
Jul 26, 2022 | 50.50 | 50.97 | 48.97 | 49.48 | 49.48 | 7,512,300 |
Jul 25, 2022 | 51.60 | 51.78 | 49.75 | 50.71 | 50.71 | 7,416,600 |
Jul 22, 2022 | 54.57 | 54.57 | 51.35 | 52.02 | 52.02 | 10,205,600 |
Jul 21, 2022 | 53.76 | 54.72 | 52.66 | 54.57 | 54.57 | 7,900,200 |
Jul 20, 2022 | 52.19 | 54.04 | 51.64 | 53.68 | 53.68 | 13,315,500 |
Jul 19, 2022 | 49.61 | 52.34 | 49.52 | 52.08 | 52.08 | 14,093,900 |
Jul 18, 2022 | 49.37 | 50.92 | 48.45 | 48.62 | 48.62 | 12,622,000 |
Jul 15, 2022 | 47.78 | 48.33 | 46.98 | 48.22 | 48.22 | 7,314,800 |
Jul 14, 2022 | 45.71 | 47.23 | 44.79 | 47.11 | 47.11 | 8,595,700 |
Jul 13, 2022 | 44.59 | 46.63 | 44.15 | 46.14 | 46.14 | 6,411,700 |
Jul 12, 2022 | 45.70 | 46.44 | 45.18 | 45.53 | 45.53 | 6,897,600 |
Jul 11, 2022 | 45.88 | 46.38 | 45.01 | 45.20 | 45.20 | 5,744,500 |
Jul 08, 2022 | 45.43 | 47.41 | 45.14 | 46.99 | 46.99 | 9,130,800 |
Jul 07, 2022 | 45.08 | 47.02 | 45.06 | 46.60 | 46.60 | 10,838,200 |
Jul 07, 2022 | 0.06 Dividend | |||||
Jul 06, 2022 | 42.78 | 44.45 | 42.50 | 43.82 | 43.76 | 8,859,000 |
Jul 05, 2022 | 41.39 | 42.99 | 41.07 | 42.98 | 42.92 | 9,794,500 |
Jul 01, 2022 | 42.77 | 43.55 | 41.75 | 42.55 | 42.49 | 8,790,100 |
Jun 30, 2022 | 43.81 | 45.02 | 42.55 | 43.53 | 43.47 | 10,010,100 |
Jun 29, 2022 | 44.60 | 44.63 | 43.27 | 44.32 | 44.26 | 8,065,300 |
Jun 28, 2022 | 47.65 | 48.61 | 45.26 | 45.32 | 45.26 | 10,323,300 |
Jun 27, 2022 | 49.03 | 49.17 | 47.37 | 47.65 | 47.58 | 6,915,200 |
Jun 24, 2022 | 47.21 | 49.05 | 46.88 | 48.22 | 48.15 | 20,042,300 |
Jun 23, 2022 | 47.11 | 47.14 | 45.19 | 46.26 | 46.20 | 7,252,400 |
Jun 22, 2022 | 45.89 | 47.43 | 45.75 | 46.39 | 46.33 | 7,504,600 |
Jun 21, 2022 | 46.90 | 48.38 | 46.76 | 47.03 | 46.97 | 8,834,600 |
Jun 17, 2022 | 45.15 | 46.20 | 43.68 | 46.04 | 45.98 | 16,001,800 |
Jun 16, 2022 | 47.39 | 47.63 | 44.33 | 45.04 | 44.98 | 14,987,600 |
Jun 15, 2022 | 48.70 | 50.49 | 47.69 | 49.20 | 49.13 | 11,363,700 |
Jun 14, 2022 | 49.50 | 49.84 | 47.62 | 48.52 | 48.45 | 9,614,100 |
Jun 13, 2022 | 50.82 | 51.26 | 48.66 | 48.81 | 48.74 | 14,442,000 |
Jun 10, 2022 | 55.22 | 55.56 | 52.92 | 53.07 | 53.00 | 12,026,100 |
Jun 09, 2022 | 58.82 | 59.84 | 56.43 | 56.48 | 56.40 | 8,386,600 |
Jun 08, 2022 | 60.21 | 61.07 | 58.74 | 59.35 | 59.27 | 6,343,700 |
Jun 07, 2022 | 59.00 | 61.24 | 58.57 | 61.02 | 60.94 | 7,182,100 |
Jun 06, 2022 | 60.61 | 61.18 | 59.37 | 59.74 | 59.66 | 5,894,900 |
Jun 03, 2022 | 59.91 | 61.06 | 58.79 | 58.96 | 58.88 | 7,900,300 |
Jun 02, 2022 | 57.17 | 61.50 | 57.17 | 61.43 | 61.35 | 10,128,900 |
Jun 01, 2022 | 59.34 | 60.16 | 56.63 | 58.04 | 57.96 | 9,731,600 |
May 31, 2022 | 60.58 | 61.00 | 58.47 | 59.15 | 59.07 | 14,203,200 |
May 27, 2022 | 60.00 | 61.40 | 58.53 | 60.82 | 60.74 | 22,143,000 |
May 26, 2022 | 53.25 | 57.23 | 53.15 | 56.99 | 56.91 | 16,074,500 |
May 25, 2022 | 51.82 | 54.48 | 51.66 | 53.96 | 53.89 | 10,589,800 |
May 24, 2022 | 53.35 | 53.58 | 51.56 | 52.40 | 52.33 | 10,004,900 |
May 23, 2022 | 52.57 | 54.96 | 52.57 | 54.86 | 54.78 | 7,554,400 |
May 20, 2022 | 55.86 | 55.91 | 51.05 | 54.07 | 54.00 | 13,790,100 |
May 19, 2022 | 54.29 | 56.33 | 53.54 | 54.28 | 54.21 | 9,730,100 |
May 18, 2022 | 57.37 | 59.10 | 54.69 | 55.01 | 54.93 | 10,843,400 |
May 17, 2022 | 57.18 | 59.01 | 56.69 | 58.28 | 58.20 | 8,401,100 |
May 16, 2022 | 57.15 | 57.35 | 55.00 | 55.23 | 55.15 | 9,417,900 |
May 13, 2022 | 53.83 | 58.03 | 53.43 | 57.57 | 57.49 | 13,265,900 |
May 12, 2022 | 51.38 | 53.66 | 50.41 | 52.39 | 52.32 | 12,005,800 |
May 11, 2022 | 54.44 | 55.69 | 52.33 | 52.54 | 52.47 | 9,426,400 |
May 10, 2022 | 55.42 | 56.55 | 52.81 | 55.13 | 55.05 | 11,114,200 |
May 09, 2022 | 56.70 | 57.69 | 53.54 | 53.73 | 53.66 | 12,399,900 |
May 06, 2022 | 58.03 | 60.51 | 55.61 | 57.75 | 57.67 | 11,582,300 |
May 05, 2022 | 61.91 | 61.99 | 57.33 | 58.29 | 58.21 | 11,948,900 |
May 04, 2022 | 60.76 | 63.11 | 57.78 | 62.91 | 62.82 | 11,676,300 |
May 03, 2022 | 60.12 | 60.72 | 59.06 | 60.41 | 60.33 | 6,329,400 |
May 02, 2022 | 58.11 | 60.09 | 57.38 | 60.07 | 59.99 | 8,337,300 |
Apr 29, 2022 | 59.75 | 62.73 | 58.01 | 58.08 | 58.00 | 9,138,100 |
Apr 28, 2022 | 58.34 | 61.88 | 57.16 | 61.06 | 60.98 | 11,584,600 |
Apr 27, 2022 | 57.11 | 59.58 | 56.57 | 56.72 | 56.64 | 9,750,000 |
Apr 26, 2022 | 59.90 | 60.43 | 57.85 | 57.95 | 57.87 | 10,787,300 |
Apr 25, 2022 | 58.49 | 60.76 | 58.15 | 60.69 | 60.61 | 10,497,800 |
Apr 22, 2022 | 59.80 | 60.52 | 58.32 | 58.44 | 58.36 | 8,638,100 |
Apr 21, 2022 | 64.12 | 65.17 | 59.50 | 59.95 | 59.87 | 8,136,800 |
Apr 20, 2022 | 64.50 | 65.13 | 62.48 | 62.94 | 62.85 | 6,847,500 |
Apr 19, 2022 | 60.96 | 63.92 | 60.52 | 63.77 | 63.68 | 8,055,100 |
Apr 18, 2022 | 60.61 | 62.47 | 60.15 | 61.73 | 61.65 | 5,830,700 |
Apr 14, 2022 | 63.61 | 63.62 | 60.87 | 60.97 | 60.89 | 7,542,200 |
Apr 13, 2022 | 60.78 | 63.75 | 60.09 | 63.30 | 63.21 | 9,497,400 |
Apr 12, 2022 | 62.81 | 63.34 | 59.75 | 60.13 | 60.05 | 10,070,200 |
Apr 11, 2022 | 61.81 | 62.37 | 60.47 | 60.73 | 60.65 | 12,152,000 |
Apr 08, 2022 | 65.61 | 65.74 | 62.99 | 63.15 | 63.06 | 10,191,000 |
Apr 07, 2022 | 65.80 | 67.18 | 63.53 | 65.66 | 65.57 | 11,019,100 |
Apr 07, 2022 | 0.06 Dividend | |||||
Apr 06, 2022 | 66.77 | 67.73 | 64.94 | 66.50 | 66.35 | 14,416,500 |
Apr 05, 2022 | 72.29 | 72.32 | 68.20 | 68.31 | 68.15 | 11,140,000 |
Apr 04, 2022 | 71.56 | 73.00 | 70.73 | 72.96 | 72.79 | 9,622,300 |
Apr 01, 2022 | 72.00 | 72.73 | 69.42 | 71.07 | 70.91 | 8,033,300 |
Mar 31, 2022 | 73.31 | 73.80 | 71.60 | 71.71 | 71.55 | 8,046,700 |
Mar 30, 2022 | 74.83 | 75.51 | 72.26 | 73.01 | 72.84 | 8,727,600 |
Mar 29, 2022 | 75.92 | 76.59 | 74.30 | 76.16 | 75.99 | 7,427,200 |
Mar 28, 2022 | 73.85 | 74.44 | 71.95 | 74.31 | 74.14 | 6,988,200 |
Mar 25, 2022 | 73.72 | 74.86 | 73.01 | 74.37 | 74.20 | 10,992,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |