Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 78.81 | 79.65 | 78.37 | 78.71 | 78.71 | 2,386,743 |
Jul 06, 2022 | 79.83 | 80.47 | 78.18 | 78.86 | 78.86 | 4,652,000 |
Jul 05, 2022 | 78.02 | 79.55 | 77.36 | 79.52 | 79.52 | 8,087,800 |
Jul 01, 2022 | 76.73 | 79.47 | 76.54 | 79.26 | 79.26 | 7,537,800 |
Jun 30, 2022 | 76.01 | 76.88 | 74.87 | 76.39 | 76.39 | 6,781,100 |
Jun 29, 2022 | 76.21 | 77.15 | 75.64 | 76.43 | 76.43 | 8,983,900 |
Jun 28, 2022 | 78.39 | 79.89 | 76.19 | 76.34 | 76.34 | 7,206,400 |
Jun 27, 2022 | 78.00 | 78.44 | 77.27 | 77.68 | 77.68 | 6,672,200 |
Jun 24, 2022 | 75.66 | 78.15 | 75.55 | 78.11 | 78.11 | 18,012,000 |
Jun 23, 2022 | 73.86 | 75.36 | 73.51 | 75.20 | 75.20 | 6,586,400 |
Jun 22, 2022 | 72.37 | 73.82 | 72.22 | 73.30 | 73.30 | 6,702,200 |
Jun 21, 2022 | 73.06 | 73.17 | 72.03 | 72.96 | 72.96 | 7,872,500 |
Jun 17, 2022 | 71.08 | 72.44 | 70.77 | 71.87 | 71.87 | 9,823,200 |
Jun 16, 2022 | 72.43 | 72.61 | 70.35 | 70.95 | 70.95 | 10,147,000 |
Jun 15, 2022 | 73.25 | 75.27 | 73.11 | 74.19 | 74.19 | 7,682,300 |
Jun 14, 2022 | 72.85 | 73.84 | 71.53 | 72.31 | 72.31 | 7,635,600 |
Jun 13, 2022 | 73.09 | 74.01 | 71.91 | 72.36 | 72.36 | 9,282,800 |
Jun 10, 2022 | 77.02 | 77.79 | 75.66 | 75.67 | 75.67 | 8,694,300 |
Jun 09, 2022 | 77.97 | 80.27 | 77.73 | 78.91 | 78.91 | 13,248,100 |
Jun 08, 2022 | 78.90 | 79.77 | 78.26 | 78.47 | 78.47 | 5,178,300 |
Jun 07, 2022 | 78.57 | 79.75 | 78.26 | 79.47 | 79.47 | 5,517,100 |
Jun 06, 2022 | 79.70 | 81.30 | 78.53 | 78.98 | 78.98 | 7,239,400 |
Jun 03, 2022 | 79.00 | 79.90 | 78.32 | 79.05 | 79.05 | 10,400,700 |
Jun 02, 2022 | 76.54 | 79.50 | 75.85 | 79.42 | 79.42 | 10,241,500 |
Jun 01, 2022 | 78.75 | 78.88 | 76.05 | 76.28 | 76.28 | 7,579,000 |
May 31, 2022 | 76.97 | 79.66 | 76.55 | 78.50 | 78.50 | 23,361,800 |
May 27, 2022 | 75.23 | 76.72 | 75.15 | 76.71 | 76.71 | 8,498,400 |
May 26, 2022 | 72.95 | 74.77 | 72.87 | 74.49 | 74.49 | 8,940,900 |
May 25, 2022 | 72.72 | 73.50 | 71.93 | 72.48 | 72.48 | 8,344,400 |
May 24, 2022 | 72.97 | 73.33 | 71.27 | 72.72 | 72.72 | 9,227,700 |
May 23, 2022 | 73.73 | 74.27 | 72.57 | 73.42 | 73.42 | 10,741,900 |
May 20, 2022 | 72.88 | 73.43 | 71.46 | 73.39 | 73.39 | 15,941,800 |
May 19, 2022 | 71.10 | 72.42 | 70.33 | 71.93 | 71.93 | 11,193,700 |
May 18, 2022 | 73.15 | 73.54 | 70.78 | 71.28 | 71.28 | 10,576,500 |
May 17, 2022 | 74.01 | 74.35 | 72.84 | 73.72 | 73.72 | 12,454,500 |
May 16, 2022 | 74.94 | 75.44 | 72.31 | 72.42 | 72.42 | 11,435,300 |
May 13, 2022 | 71.88 | 75.73 | 71.88 | 75.60 | 75.60 | 18,156,300 |
May 12, 2022 | 69.15 | 70.03 | 68.39 | 69.90 | 69.90 | 15,460,600 |
May 12, 2022 | 0.49 Dividend | |||||
May 11, 2022 | 71.55 | 71.95 | 69.96 | 70.06 | 69.57 | 12,118,100 |
May 10, 2022 | 74.85 | 75.05 | 71.61 | 71.86 | 71.36 | 14,085,900 |
May 09, 2022 | 75.24 | 76.55 | 73.33 | 73.49 | 72.98 | 12,863,600 |
May 06, 2022 | 77.03 | 77.20 | 75.21 | 76.52 | 75.98 | 11,165,800 |
May 05, 2022 | 80.43 | 81.22 | 77.13 | 77.48 | 76.94 | 19,114,700 |
May 04, 2022 | 79.31 | 82.87 | 77.92 | 81.64 | 81.07 | 30,199,700 |
May 03, 2022 | 75.72 | 75.79 | 73.38 | 74.33 | 73.81 | 15,570,100 |
May 02, 2022 | 75.25 | 75.72 | 73.47 | 75.37 | 74.84 | 12,379,000 |
Apr 29, 2022 | 76.02 | 76.77 | 74.48 | 74.64 | 74.12 | 9,199,300 |
Apr 28, 2022 | 75.62 | 77.10 | 74.86 | 76.58 | 76.04 | 8,818,500 |
Apr 27, 2022 | 75.38 | 76.43 | 74.68 | 74.74 | 74.22 | 8,467,300 |
Apr 26, 2022 | 77.49 | 77.58 | 75.63 | 75.63 | 75.10 | 8,800,500 |
Apr 25, 2022 | 77.38 | 78.08 | 76.73 | 77.98 | 77.43 | 10,259,000 |
Apr 22, 2022 | 78.89 | 79.48 | 77.78 | 77.92 | 77.38 | 10,315,500 |
Apr 21, 2022 | 81.05 | 81.19 | 78.73 | 78.96 | 78.41 | 8,152,500 |
Apr 20, 2022 | 81.31 | 81.52 | 80.00 | 80.17 | 79.61 | 8,368,800 |
Apr 19, 2022 | 79.62 | 81.54 | 79.41 | 81.22 | 80.65 | 8,622,100 |
Apr 18, 2022 | 79.04 | 79.97 | 78.88 | 79.60 | 79.04 | 7,797,300 |
Apr 14, 2022 | 80.75 | 81.08 | 79.25 | 79.50 | 78.94 | 9,567,200 |
Apr 13, 2022 | 79.88 | 81.31 | 79.61 | 80.92 | 80.35 | 8,604,400 |
Apr 12, 2022 | 80.83 | 81.27 | 79.65 | 79.79 | 79.23 | 8,472,500 |
Apr 11, 2022 | 80.88 | 81.74 | 80.29 | 80.68 | 80.12 | 8,623,200 |
Apr 08, 2022 | 83.19 | 83.19 | 81.34 | 81.52 | 80.95 | 9,286,800 |
Apr 07, 2022 | 82.99 | 83.50 | 81.45 | 83.12 | 82.54 | 10,869,100 |
Apr 06, 2022 | 83.65 | 83.89 | 82.07 | 83.36 | 82.78 | 10,567,000 |
Apr 05, 2022 | 86.56 | 86.62 | 83.82 | 84.12 | 83.53 | 17,525,800 |
Apr 04, 2022 | 87.89 | 88.46 | 86.18 | 88.09 | 87.47 | 16,243,100 |
Apr 01, 2022 | 91.50 | 91.89 | 90.48 | 91.49 | 90.85 | 6,516,300 |
Mar 31, 2022 | 91.32 | 92.63 | 90.97 | 90.97 | 90.33 | 11,306,100 |
Mar 30, 2022 | 90.75 | 91.54 | 90.40 | 91.03 | 90.39 | 8,122,100 |
Mar 29, 2022 | 89.70 | 91.90 | 89.66 | 91.23 | 90.59 | 8,963,200 |
Mar 28, 2022 | 87.48 | 88.42 | 86.75 | 88.38 | 87.76 | 5,981,000 |
Mar 25, 2022 | 87.39 | 87.67 | 86.22 | 87.45 | 86.84 | 7,048,100 |
Mar 24, 2022 | 86.83 | 87.15 | 85.56 | 87.12 | 86.51 | 6,163,400 |
Mar 23, 2022 | 87.36 | 87.71 | 86.10 | 86.22 | 85.62 | 7,670,500 |
Mar 22, 2022 | 87.40 | 89.10 | 87.15 | 87.89 | 87.28 | 8,447,400 |
Mar 21, 2022 | 89.61 | 89.72 | 85.97 | 86.86 | 86.25 | 11,925,300 |
Mar 18, 2022 | 86.12 | 89.75 | 84.98 | 89.60 | 88.97 | 23,784,200 |
Mar 17, 2022 | 87.46 | 87.95 | 86.01 | 87.66 | 87.05 | 8,554,200 |
Mar 16, 2022 | 88.01 | 90.09 | 85.62 | 87.41 | 86.80 | 21,207,900 |
Mar 15, 2022 | 80.50 | 83.44 | 80.28 | 83.12 | 82.54 | 12,542,300 |
Mar 14, 2022 | 82.32 | 82.34 | 78.92 | 79.29 | 78.74 | 18,199,300 |
Mar 11, 2022 | 88.35 | 88.81 | 82.54 | 82.73 | 82.15 | 15,351,700 |
Mar 10, 2022 | 86.09 | 87.36 | 85.60 | 87.16 | 86.55 | 9,114,300 |
Mar 09, 2022 | 86.50 | 88.13 | 86.33 | 87.60 | 86.99 | 8,811,600 |
Mar 08, 2022 | 84.76 | 86.92 | 83.76 | 84.00 | 83.41 | 10,692,000 |
Mar 07, 2022 | 90.04 | 90.05 | 84.35 | 84.46 | 83.87 | 14,608,700 |
Mar 04, 2022 | 90.97 | 91.16 | 89.45 | 90.03 | 89.40 | 7,179,800 |
Mar 03, 2022 | 93.48 | 93.50 | 91.08 | 91.53 | 90.89 | 6,587,400 |
Mar 02, 2022 | 90.77 | 93.28 | 90.59 | 92.77 | 92.12 | 10,721,100 |
Mar 01, 2022 | 91.49 | 91.51 | 89.65 | 90.14 | 89.51 | 7,100,700 |
Feb 28, 2022 | 91.29 | 92.31 | 90.62 | 91.79 | 91.15 | 8,591,500 |
Feb 25, 2022 | 91.30 | 92.79 | 90.28 | 92.58 | 91.93 | 7,039,400 |
Feb 24, 2022 | 87.50 | 91.20 | 87.25 | 91.01 | 90.37 | 9,260,500 |
Feb 23, 2022 | 93.88 | 93.88 | 89.44 | 89.65 | 89.02 | 9,674,800 |
Feb 22, 2022 | 93.60 | 94.04 | 92.36 | 93.11 | 92.46 | 8,622,500 |
Feb 18, 2022 | 92.56 | 94.05 | 92.53 | 93.34 | 92.69 | 6,210,600 |
Feb 17, 2022 | 94.42 | 94.63 | 92.78 | 93.05 | 92.40 | 6,578,200 |
Feb 16, 2022 | 94.34 | 95.55 | 93.16 | 95.18 | 94.51 | 6,545,800 |
Feb 15, 2022 | 95.15 | 95.46 | 94.36 | 94.51 | 93.85 | 7,722,200 |
Feb 14, 2022 | 93.75 | 94.49 | 92.42 | 93.65 | 93.00 | 7,948,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |