Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 65.01 | 65.25 | 63.90 | 63.90 | 63.90 | 40,698 |
Aug 12, 2022 | 63.95 | 65.13 | 63.52 | 64.90 | 64.90 | 327,400 |
Aug 11, 2022 | 62.59 | 65.19 | 61.83 | 62.23 | 62.23 | 497,900 |
Aug 10, 2022 | 61.35 | 62.50 | 61.35 | 62.15 | 62.15 | 413,300 |
Aug 09, 2022 | 61.90 | 62.33 | 60.68 | 60.81 | 60.81 | 223,500 |
Aug 08, 2022 | 62.15 | 62.29 | 61.68 | 62.12 | 62.12 | 190,600 |
Aug 05, 2022 | 62.71 | 62.80 | 61.20 | 62.16 | 62.16 | 127,800 |
Aug 04, 2022 | 61.40 | 63.18 | 61.39 | 63.04 | 63.04 | 122,200 |
Aug 03, 2022 | 61.51 | 61.83 | 60.72 | 61.40 | 61.40 | 157,300 |
Aug 02, 2022 | 62.27 | 62.95 | 61.34 | 61.51 | 61.51 | 176,900 |
Jul 29, 2022 | 62.20 | 63.82 | 62.18 | 63.19 | 63.19 | 162,300 |
Jul 28, 2022 | 62.10 | 62.38 | 61.89 | 62.17 | 62.17 | 149,400 |
Jul 27, 2022 | 61.19 | 62.20 | 61.10 | 61.89 | 61.89 | 109,700 |
Jul 26, 2022 | 60.73 | 61.22 | 60.54 | 60.99 | 60.99 | 88,400 |
Jul 25, 2022 | 60.39 | 61.09 | 60.23 | 60.83 | 60.83 | 129,600 |
Jul 22, 2022 | 60.17 | 60.74 | 60.17 | 60.42 | 60.42 | 162,800 |
Jul 21, 2022 | 59.26 | 60.29 | 59.25 | 60.17 | 60.17 | 98,400 |
Jul 20, 2022 | 58.80 | 59.64 | 58.80 | 59.57 | 59.57 | 111,400 |
Jul 19, 2022 | 57.38 | 59.09 | 57.29 | 58.87 | 58.87 | 97,300 |
Jul 18, 2022 | 57.28 | 57.72 | 57.02 | 57.22 | 57.22 | 89,100 |
Jul 15, 2022 | 56.86 | 57.44 | 56.57 | 56.87 | 56.87 | 86,100 |
Jul 14, 2022 | 56.42 | 57.25 | 56.28 | 56.75 | 56.75 | 111,600 |
Jul 13, 2022 | 56.82 | 56.95 | 56.15 | 56.66 | 56.66 | 106,000 |
Jul 12, 2022 | 57.97 | 58.50 | 57.23 | 57.42 | 57.42 | 128,000 |
Jul 11, 2022 | 58.38 | 58.43 | 57.88 | 58.13 | 58.13 | 83,000 |
Jul 08, 2022 | 58.46 | 58.64 | 58.05 | 58.46 | 58.46 | 140,600 |
Jul 07, 2022 | 57.19 | 58.57 | 57.02 | 58.45 | 58.45 | 134,500 |
Jul 06, 2022 | 56.75 | 57.17 | 56.11 | 56.88 | 56.88 | 150,000 |
Jul 05, 2022 | 56.20 | 56.83 | 55.79 | 56.83 | 56.83 | 87,200 |
Jul 04, 2022 | 56.68 | 56.94 | 56.28 | 56.60 | 56.60 | 51,500 |
Jun 30, 2022 | 55.65 | 56.49 | 55.48 | 56.39 | 56.39 | 158,900 |
Jun 29, 2022 | 56.32 | 56.51 | 55.58 | 56.24 | 56.24 | 137,700 |
Jun 29, 2022 | 0.18 Dividend | |||||
Jun 28, 2022 | 55.94 | 56.73 | 55.77 | 56.49 | 56.31 | 272,300 |
Jun 27, 2022 | 56.13 | 56.62 | 55.86 | 55.95 | 55.77 | 103,200 |
Jun 24, 2022 | 55.55 | 56.19 | 55.50 | 56.06 | 55.88 | 110,700 |
Jun 23, 2022 | 55.35 | 55.54 | 54.81 | 55.30 | 55.12 | 113,500 |
Jun 22, 2022 | 54.27 | 55.41 | 54.25 | 55.23 | 55.05 | 130,200 |
Jun 21, 2022 | 54.84 | 55.00 | 54.41 | 54.70 | 54.53 | 139,800 |
Jun 20, 2022 | 54.81 | 54.99 | 54.34 | 54.66 | 54.49 | 53,100 |
Jun 17, 2022 | 54.33 | 55.32 | 53.98 | 54.75 | 54.58 | 339,500 |
Jun 16, 2022 | 55.60 | 55.60 | 53.93 | 54.06 | 53.89 | 157,500 |
Jun 15, 2022 | 55.94 | 56.61 | 55.79 | 56.07 | 55.89 | 248,600 |
Jun 14, 2022 | 56.47 | 56.60 | 55.76 | 55.89 | 55.71 | 150,900 |
Jun 13, 2022 | 55.50 | 56.95 | 55.26 | 56.51 | 56.33 | 257,300 |
Jun 10, 2022 | 57.64 | 57.64 | 56.23 | 56.30 | 56.12 | 190,500 |
Jun 09, 2022 | 58.48 | 58.83 | 58.01 | 58.10 | 57.91 | 103,400 |
Jun 08, 2022 | 58.95 | 59.08 | 58.20 | 58.60 | 58.41 | 198,800 |
Jun 07, 2022 | 58.02 | 59.22 | 57.93 | 58.98 | 58.79 | 256,900 |
Jun 06, 2022 | 60.30 | 60.42 | 58.37 | 58.40 | 58.21 | 268,300 |
Jun 03, 2022 | 59.99 | 60.71 | 59.68 | 60.15 | 59.96 | 350,100 |
Jun 02, 2022 | 58.98 | 60.26 | 58.77 | 60.12 | 59.93 | 189,900 |
Jun 01, 2022 | 57.56 | 59.28 | 57.56 | 58.97 | 58.78 | 324,000 |
May 31, 2022 | 57.68 | 57.69 | 57.02 | 57.44 | 57.26 | 487,300 |
May 30, 2022 | 57.82 | 58.03 | 57.50 | 57.68 | 57.50 | 60,600 |
May 27, 2022 | 56.75 | 57.73 | 56.57 | 57.55 | 57.37 | 149,000 |
May 26, 2022 | 56.88 | 56.88 | 56.08 | 56.56 | 56.38 | 116,200 |
May 25, 2022 | 56.03 | 57.06 | 56.00 | 56.60 | 56.42 | 200,800 |
May 24, 2022 | 56.90 | 56.90 | 55.63 | 56.12 | 55.94 | 165,000 |
May 20, 2022 | 57.23 | 57.29 | 56.37 | 56.99 | 56.81 | 286,100 |
May 19, 2022 | 55.25 | 57.19 | 55.07 | 56.83 | 56.65 | 230,400 |
May 18, 2022 | 56.27 | 57.01 | 55.46 | 55.70 | 55.52 | 236,200 |
May 17, 2022 | 56.00 | 56.56 | 55.54 | 56.51 | 56.33 | 291,100 |
May 16, 2022 | 54.34 | 55.51 | 53.95 | 55.46 | 55.28 | 314,400 |
May 13, 2022 | 53.93 | 55.50 | 53.12 | 54.50 | 54.33 | 392,200 |
May 12, 2022 | 54.63 | 54.87 | 53.39 | 53.49 | 53.32 | 478,000 |
May 11, 2022 | 56.73 | 57.15 | 55.68 | 55.79 | 55.61 | 275,200 |
May 10, 2022 | 57.00 | 57.41 | 56.30 | 56.59 | 56.41 | 309,600 |
May 09, 2022 | 57.65 | 58.11 | 56.48 | 56.66 | 56.48 | 208,500 |
May 06, 2022 | 58.42 | 58.66 | 57.48 | 58.27 | 58.08 | 230,200 |
May 05, 2022 | 59.25 | 59.75 | 58.05 | 58.46 | 58.27 | 402,500 |
May 04, 2022 | 58.96 | 59.79 | 58.30 | 59.62 | 59.43 | 237,600 |
May 03, 2022 | 58.94 | 59.73 | 58.75 | 59.02 | 58.83 | 212,900 |
May 02, 2022 | 59.00 | 59.57 | 58.25 | 58.77 | 58.58 | 150,900 |
Apr 29, 2022 | 59.66 | 59.89 | 58.83 | 58.97 | 58.78 | 231,000 |
Apr 28, 2022 | 60.03 | 60.13 | 59.18 | 59.64 | 59.45 | 223,500 |
Apr 27, 2022 | 59.43 | 60.49 | 59.43 | 59.48 | 59.29 | 228,000 |
Apr 26, 2022 | 60.25 | 60.35 | 59.27 | 59.40 | 59.21 | 266,700 |
Apr 25, 2022 | 59.99 | 60.62 | 59.40 | 60.42 | 60.23 | 197,500 |
Apr 22, 2022 | 62.92 | 62.93 | 60.08 | 60.12 | 59.93 | 525,200 |
Apr 21, 2022 | 63.56 | 63.84 | 62.80 | 62.92 | 62.72 | 296,400 |
Apr 20, 2022 | 62.61 | 64.07 | 62.33 | 63.23 | 63.03 | 252,100 |
Apr 19, 2022 | 62.18 | 62.80 | 62.00 | 62.57 | 62.37 | 177,100 |
Apr 18, 2022 | 63.60 | 63.60 | 61.66 | 61.76 | 61.56 | 172,900 |
Apr 14, 2022 | 64.12 | 64.53 | 63.60 | 63.73 | 63.53 | 249,400 |
Apr 13, 2022 | 62.61 | 64.21 | 62.61 | 64.18 | 63.98 | 217,000 |
Apr 12, 2022 | 62.42 | 63.11 | 62.24 | 62.81 | 62.61 | 273,100 |
Apr 11, 2022 | 62.00 | 62.84 | 61.88 | 62.32 | 62.12 | 149,200 |
Apr 08, 2022 | 62.18 | 63.03 | 61.96 | 62.14 | 61.94 | 203,800 |
Apr 07, 2022 | 61.63 | 62.65 | 61.56 | 62.14 | 61.94 | 217,500 |
Apr 06, 2022 | 62.04 | 62.12 | 61.04 | 61.67 | 61.47 | 132,300 |
Apr 05, 2022 | 61.69 | 62.69 | 61.67 | 62.20 | 62.00 | 271,400 |
Apr 04, 2022 | 62.33 | 62.49 | 61.91 | 62.26 | 62.06 | 140,500 |
Apr 01, 2022 | 62.79 | 62.79 | 62.00 | 62.11 | 61.91 | 174,200 |
Mar 31, 2022 | 63.12 | 63.40 | 62.68 | 62.71 | 62.51 | 344,800 |
Mar 30, 2022 | 63.20 | 63.33 | 62.73 | 63.13 | 62.93 | 105,000 |
Mar 30, 2022 | 0.18 Dividend | |||||
Mar 29, 2022 | 63.17 | 64.55 | 63.17 | 63.54 | 63.16 | 198,800 |
Mar 28, 2022 | 62.64 | 63.83 | 62.64 | 62.88 | 62.50 | 203,900 |
Mar 25, 2022 | 63.21 | 63.21 | 62.06 | 63.00 | 62.62 | 275,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |