Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 58.33 | 59.34 | 58.10 | 59.33 | 59.33 | 1,434,800 |
30 Jun 2022 | 57.66 | 58.54 | 57.28 | 58.34 | 58.34 | 1,606,600 |
29 Jun 2022 | 57.75 | 58.16 | 57.35 | 58.00 | 58.00 | 1,660,000 |
28 Jun 2022 | 59.10 | 59.92 | 57.68 | 57.71 | 57.71 | 1,061,100 |
27 Jun 2022 | 59.09 | 59.26 | 58.35 | 59.02 | 59.02 | 1,253,500 |
24 Jun 2022 | 57.72 | 59.11 | 57.60 | 59.06 | 59.06 | 1,377,700 |
23 Jun 2022 | 55.87 | 57.64 | 55.66 | 57.29 | 57.29 | 1,578,900 |
22 Jun 2022 | 54.24 | 56.37 | 54.24 | 55.49 | 55.49 | 1,342,400 |
21 Jun 2022 | 54.08 | 55.10 | 54.04 | 54.87 | 54.87 | 1,358,700 |
17 Jun 2022 | 53.50 | 54.12 | 53.10 | 53.50 | 53.50 | 2,002,600 |
16 Jun 2022 | 53.80 | 53.88 | 52.91 | 53.28 | 53.28 | 1,796,300 |
15 Jun 2022 | 55.34 | 55.88 | 54.02 | 54.94 | 54.94 | 1,086,100 |
14 Jun 2022 | 54.45 | 55.21 | 54.09 | 54.66 | 54.66 | 1,372,200 |
13 Jun 2022 | 54.60 | 55.38 | 53.92 | 54.49 | 54.49 | 1,227,200 |
10 Jun 2022 | 55.63 | 56.48 | 55.23 | 55.75 | 55.75 | 1,236,900 |
09 Jun 2022 | 58.47 | 58.84 | 56.81 | 56.84 | 56.84 | 1,058,200 |
08 Jun 2022 | 58.73 | 59.41 | 58.39 | 58.44 | 58.44 | 924,400 |
07 Jun 2022 | 58.36 | 59.27 | 58.02 | 59.25 | 59.25 | 978,200 |
06 Jun 2022 | 59.35 | 59.84 | 58.76 | 58.92 | 58.92 | 1,654,400 |
03 Jun 2022 | 58.75 | 59.38 | 58.57 | 58.74 | 58.74 | 1,041,400 |
02 Jun 2022 | 58.05 | 59.66 | 57.61 | 59.61 | 59.61 | 1,310,600 |
01 Jun 2022 | 59.52 | 59.85 | 57.50 | 58.01 | 58.01 | 1,359,000 |
31 May 2022 | 59.47 | 59.91 | 58.43 | 59.37 | 59.37 | 8,115,600 |
27 May 2022 | 58.40 | 59.96 | 58.29 | 59.95 | 59.95 | 2,452,300 |
26 May 2022 | 56.80 | 58.37 | 56.32 | 58.10 | 58.10 | 2,128,300 |
25 May 2022 | 55.78 | 56.48 | 55.32 | 56.18 | 56.18 | 2,386,200 |
24 May 2022 | 55.67 | 56.16 | 54.62 | 55.96 | 55.96 | 1,830,200 |
23 May 2022 | 55.63 | 56.17 | 54.65 | 55.97 | 55.97 | 2,291,100 |
20 May 2022 | 55.23 | 55.37 | 53.40 | 55.00 | 55.00 | 5,480,500 |
19 May 2022 | 55.03 | 55.36 | 53.91 | 54.71 | 54.71 | 3,081,400 |
18 May 2022 | 57.63 | 57.78 | 55.11 | 55.26 | 55.26 | 1,612,800 |
17 May 2022 | 58.05 | 58.36 | 57.24 | 58.28 | 58.28 | 1,836,500 |
16 May 2022 | 57.78 | 57.98 | 57.00 | 57.46 | 57.46 | 1,521,400 |
13 May 2022 | 56.60 | 58.23 | 56.41 | 57.90 | 57.90 | 1,822,600 |
12 May 2022 | 55.88 | 56.91 | 55.25 | 56.06 | 56.06 | 2,142,800 |
11 May 2022 | 57.28 | 57.97 | 55.98 | 56.09 | 56.09 | 2,079,300 |
10 May 2022 | 57.14 | 57.99 | 56.24 | 57.55 | 57.55 | 2,949,300 |
09 May 2022 | 57.86 | 57.94 | 56.35 | 56.58 | 56.58 | 2,037,700 |
06 May 2022 | 58.47 | 58.79 | 57.51 | 58.24 | 58.24 | 1,880,400 |
06 May 2022 | 0.103 Dividend | |||||
05 May 2022 | 60.92 | 61.31 | 58.25 | 58.96 | 58.86 | 1,538,200 |
04 May 2022 | 59.92 | 61.64 | 58.82 | 61.51 | 61.40 | 2,328,800 |
03 May 2022 | 60.27 | 61.29 | 59.69 | 59.96 | 59.86 | 2,099,000 |
02 May 2022 | 62.50 | 62.70 | 58.55 | 60.08 | 59.98 | 3,251,900 |
29 Apr 2022 | 64.96 | 65.08 | 61.76 | 61.98 | 61.87 | 3,801,100 |
28 Apr 2022 | 65.30 | 66.20 | 64.30 | 65.77 | 65.66 | 1,901,300 |
27 Apr 2022 | 65.70 | 66.18 | 64.52 | 64.71 | 64.60 | 2,062,700 |
26 Apr 2022 | 68.72 | 68.85 | 65.66 | 65.68 | 65.57 | 2,471,500 |
25 Apr 2022 | 67.46 | 68.63 | 66.61 | 68.45 | 68.33 | 1,734,000 |
22 Apr 2022 | 70.44 | 70.56 | 67.63 | 67.73 | 67.61 | 1,370,600 |
21 Apr 2022 | 71.59 | 72.04 | 70.53 | 70.68 | 70.56 | 1,645,900 |
20 Apr 2022 | 70.39 | 71.27 | 70.20 | 71.06 | 70.94 | 1,708,000 |
19 Apr 2022 | 70.05 | 70.46 | 69.55 | 70.16 | 70.04 | 1,553,700 |
18 Apr 2022 | 70.54 | 71.08 | 69.59 | 69.92 | 69.80 | 1,767,200 |
14 Apr 2022 | 71.98 | 72.38 | 71.20 | 71.26 | 71.14 | 951,700 |
13 Apr 2022 | 71.85 | 72.19 | 70.93 | 71.85 | 71.72 | 1,163,700 |
12 Apr 2022 | 72.67 | 73.45 | 71.69 | 71.94 | 71.81 | 945,400 |
11 Apr 2022 | 72.85 | 73.24 | 71.89 | 72.51 | 72.38 | 1,067,800 |
08 Apr 2022 | 73.41 | 73.83 | 72.86 | 72.96 | 72.83 | 930,500 |
07 Apr 2022 | 72.92 | 73.86 | 72.35 | 73.40 | 73.27 | 1,489,800 |
06 Apr 2022 | 71.89 | 72.99 | 71.60 | 72.88 | 72.75 | 1,220,600 |
05 Apr 2022 | 72.04 | 73.60 | 72.01 | 72.36 | 72.23 | 1,057,200 |
04 Apr 2022 | 72.41 | 73.33 | 72.01 | 72.20 | 72.07 | 1,266,300 |
01 Apr 2022 | 72.55 | 73.51 | 72.03 | 72.56 | 72.43 | 1,785,900 |
31 Mar 2022 | 72.88 | 74.00 | 72.27 | 72.27 | 72.14 | 2,290,000 |
30 Mar 2022 | 72.43 | 72.73 | 72.01 | 72.71 | 72.58 | 1,109,000 |
29 Mar 2022 | 72.78 | 73.17 | 71.85 | 72.48 | 72.35 | 1,178,700 |
28 Mar 2022 | 70.75 | 72.25 | 70.70 | 72.11 | 71.98 | 1,687,300 |
25 Mar 2022 | 69.25 | 70.40 | 69.04 | 70.37 | 70.25 | 1,558,100 |
24 Mar 2022 | 68.68 | 69.41 | 68.61 | 68.99 | 68.87 | 1,576,000 |
23 Mar 2022 | 68.79 | 69.74 | 68.60 | 68.68 | 68.56 | 1,832,800 |
22 Mar 2022 | 69.84 | 69.88 | 68.57 | 69.21 | 69.09 | 2,653,700 |
21 Mar 2022 | 69.61 | 70.23 | 68.55 | 69.51 | 69.39 | 1,937,900 |
18 Mar 2022 | 68.34 | 69.81 | 68.06 | 69.59 | 69.47 | 2,982,700 |
17 Mar 2022 | 66.73 | 68.17 | 66.70 | 68.03 | 67.91 | 1,815,300 |
16 Mar 2022 | 66.23 | 67.54 | 65.26 | 66.88 | 66.76 | 1,883,700 |
15 Mar 2022 | 64.67 | 66.06 | 64.27 | 65.98 | 65.86 | 2,258,100 |
14 Mar 2022 | 63.33 | 64.16 | 62.74 | 63.56 | 63.45 | 1,117,600 |
11 Mar 2022 | 63.60 | 64.19 | 62.63 | 62.71 | 62.60 | 1,404,000 |
10 Mar 2022 | 62.61 | 63.91 | 62.61 | 63.18 | 63.07 | 2,235,400 |
09 Mar 2022 | 62.40 | 64.23 | 61.62 | 63.54 | 63.43 | 2,700,400 |
08 Mar 2022 | 66.15 | 66.33 | 61.12 | 61.13 | 61.02 | 4,909,300 |
07 Mar 2022 | 67.82 | 68.01 | 66.10 | 66.23 | 66.11 | 1,548,800 |
04 Mar 2022 | 67.59 | 68.51 | 66.98 | 68.41 | 68.29 | 1,073,100 |
03 Mar 2022 | 68.16 | 68.87 | 67.41 | 68.11 | 67.99 | 1,349,600 |
02 Mar 2022 | 67.49 | 68.16 | 66.81 | 67.71 | 67.59 | 1,426,600 |
01 Mar 2022 | 67.43 | 68.00 | 66.42 | 66.87 | 66.75 | 2,225,000 |
28 Feb 2022 | 66.46 | 67.86 | 66.40 | 67.61 | 67.49 | 2,465,700 |
25 Feb 2022 | 66.26 | 67.75 | 66.10 | 67.59 | 67.47 | 2,262,700 |
24 Feb 2022 | 62.87 | 66.40 | 62.41 | 66.15 | 66.03 | 2,108,100 |
23 Feb 2022 | 65.99 | 66.30 | 64.15 | 64.23 | 64.12 | 1,341,300 |
22 Feb 2022 | 66.09 | 66.58 | 65.09 | 65.68 | 65.57 | 1,689,700 |
18 Feb 2022 | 65.62 | 66.56 | 65.37 | 66.14 | 66.02 | 1,806,700 |
17 Feb 2022 | 66.24 | 66.55 | 65.33 | 65.63 | 65.52 | 1,597,000 |
16 Feb 2022 | 66.14 | 66.81 | 65.71 | 66.61 | 66.49 | 974,900 |
15 Feb 2022 | 66.80 | 67.25 | 66.19 | 66.58 | 66.46 | 1,031,600 |
14 Feb 2022 | 66.73 | 67.40 | 65.47 | 65.98 | 65.86 | 1,619,000 |
11 Feb 2022 | 69.08 | 69.27 | 66.63 | 66.91 | 66.79 | 1,919,900 |
10 Feb 2022 | 68.98 | 70.50 | 68.68 | 69.10 | 68.98 | 2,943,300 |
09 Feb 2022 | 68.65 | 70.04 | 68.65 | 70.02 | 69.90 | 1,358,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |