Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 40.16 | 40.56 | 39.94 | 40.36 | 40.36 | 17,641,800 |
15 Aug 2022 | 39.59 | 40.63 | 39.40 | 40.57 | 40.57 | 19,005,700 |
12 Aug 2022 | 39.78 | 40.07 | 39.44 | 40.00 | 40.00 | 16,929,100 |
11 Aug 2022 | 39.17 | 39.84 | 39.13 | 39.40 | 39.40 | 15,063,600 |
10 Aug 2022 | 38.77 | 39.07 | 38.56 | 38.96 | 38.96 | 18,426,600 |
09 Aug 2022 | 38.59 | 38.74 | 37.86 | 38.16 | 38.16 | 17,541,900 |
08 Aug 2022 | 38.77 | 39.38 | 38.51 | 38.59 | 38.59 | 15,702,300 |
05 Aug 2022 | 37.77 | 38.42 | 37.77 | 38.27 | 38.27 | 20,751,400 |
04 Aug 2022 | 38.58 | 39.22 | 38.36 | 38.93 | 38.93 | 19,913,300 |
03 Aug 2022 | 37.82 | 38.64 | 37.64 | 38.48 | 38.48 | 27,677,500 |
02 Aug 2022 | 37.59 | 38.07 | 37.44 | 37.68 | 37.68 | 25,562,500 |
01 Aug 2022 | 37.03 | 37.62 | 36.76 | 37.51 | 37.51 | 26,577,100 |
29 Jul 2022 | 39.09 | 39.11 | 36.57 | 37.52 | 37.52 | 54,130,100 |
28 Jul 2022 | 39.59 | 40.32 | 38.98 | 39.41 | 39.41 | 46,629,900 |
27 Jul 2022 | 42.50 | 43.72 | 42.43 | 43.37 | 43.37 | 27,414,600 |
26 Jul 2022 | 42.21 | 42.84 | 42.21 | 42.72 | 42.72 | 25,380,500 |
25 Jul 2022 | 42.89 | 42.89 | 42.15 | 42.47 | 42.47 | 16,842,900 |
22 Jul 2022 | 42.41 | 42.91 | 42.22 | 42.60 | 42.60 | 24,098,600 |
21 Jul 2022 | 41.58 | 42.38 | 41.14 | 42.27 | 42.27 | 19,527,000 |
20 Jul 2022 | 41.42 | 41.98 | 40.95 | 41.82 | 41.82 | 16,799,300 |
19 Jul 2022 | 41.08 | 41.40 | 40.87 | 41.31 | 41.31 | 15,112,600 |
18 Jul 2022 | 40.90 | 41.18 | 40.44 | 40.54 | 40.54 | 16,610,000 |
15 Jul 2022 | 39.94 | 40.93 | 39.89 | 40.90 | 40.90 | 22,142,700 |
14 Jul 2022 | 39.27 | 39.65 | 39.05 | 39.58 | 39.58 | 16,462,500 |
13 Jul 2022 | 39.37 | 40.15 | 38.97 | 39.88 | 39.88 | 16,994,300 |
12 Jul 2022 | 39.33 | 40.36 | 39.13 | 39.75 | 39.75 | 24,798,700 |
11 Jul 2022 | 39.81 | 39.94 | 39.01 | 39.17 | 39.17 | 20,956,700 |
08 Jul 2022 | 39.91 | 40.21 | 39.50 | 39.96 | 39.96 | 13,100,400 |
07 Jul 2022 | 39.71 | 40.09 | 39.41 | 39.94 | 39.94 | 19,018,400 |
06 Jul 2022 | 39.97 | 40.11 | 39.61 | 39.83 | 39.83 | 20,011,300 |
05 Jul 2022 | 39.35 | 39.83 | 38.91 | 39.83 | 39.83 | 19,320,400 |
05 Jul 2022 | 0.27 Dividend | |||||
01 Jul 2022 | 39.37 | 40.39 | 39.28 | 40.29 | 40.02 | 16,175,900 |
30 Jun 2022 | 39.01 | 39.66 | 38.50 | 39.24 | 38.98 | 21,566,300 |
29 Jun 2022 | 39.28 | 39.41 | 38.76 | 39.33 | 39.07 | 16,980,100 |
28 Jun 2022 | 40.03 | 40.57 | 39.10 | 39.13 | 38.87 | 17,305,000 |
27 Jun 2022 | 39.63 | 40.03 | 39.50 | 39.83 | 39.56 | 18,156,800 |
24 Jun 2022 | 38.92 | 39.63 | 38.91 | 39.57 | 39.30 | 26,686,900 |
23 Jun 2022 | 38.93 | 39.20 | 38.47 | 39.11 | 38.85 | 26,629,300 |
22 Jun 2022 | 38.34 | 39.33 | 38.18 | 38.90 | 38.64 | 26,817,800 |
21 Jun 2022 | 38.99 | 39.30 | 38.28 | 38.48 | 38.22 | 29,169,000 |
17 Jun 2022 | 37.91 | 38.81 | 37.91 | 38.71 | 38.45 | 52,141,600 |
16 Jun 2022 | 39.50 | 39.53 | 37.56 | 37.91 | 37.66 | 36,040,400 |
15 Jun 2022 | 40.33 | 40.92 | 39.71 | 40.13 | 39.86 | 31,767,000 |
14 Jun 2022 | 40.46 | 40.96 | 39.62 | 39.84 | 39.57 | 23,707,000 |
13 Jun 2022 | 41.05 | 41.19 | 40.07 | 40.20 | 39.93 | 32,051,100 |
10 Jun 2022 | 41.82 | 42.02 | 41.52 | 41.63 | 41.35 | 21,302,200 |
09 Jun 2022 | 42.75 | 43.06 | 42.16 | 42.18 | 41.90 | 21,662,300 |
08 Jun 2022 | 42.52 | 43.43 | 42.42 | 42.84 | 42.55 | 17,198,800 |
07 Jun 2022 | 41.95 | 42.71 | 41.73 | 42.63 | 42.34 | 14,485,000 |
06 Jun 2022 | 43.10 | 43.33 | 42.01 | 42.28 | 42.00 | 20,144,500 |
03 Jun 2022 | 43.67 | 43.78 | 42.81 | 42.93 | 42.64 | 19,670,700 |
02 Jun 2022 | 43.56 | 43.84 | 42.99 | 43.80 | 43.51 | 16,742,800 |
01 Jun 2022 | 44.55 | 44.56 | 43.47 | 43.93 | 43.64 | 17,980,700 |
31 May 2022 | 43.91 | 44.66 | 43.48 | 44.28 | 43.98 | 25,249,600 |
27 May 2022 | 44.13 | 44.64 | 43.98 | 44.16 | 43.86 | 18,073,500 |
26 May 2022 | 43.74 | 44.49 | 43.74 | 44.13 | 43.83 | 24,427,800 |
25 May 2022 | 43.02 | 43.89 | 42.75 | 43.70 | 43.41 | 16,583,300 |
24 May 2022 | 42.70 | 43.10 | 42.08 | 43.07 | 42.78 | 20,921,300 |
23 May 2022 | 42.67 | 43.10 | 42.04 | 42.88 | 42.59 | 20,260,400 |
20 May 2022 | 42.38 | 42.68 | 41.18 | 42.01 | 41.73 | 24,325,700 |
19 May 2022 | 41.92 | 42.43 | 41.80 | 42.02 | 41.74 | 17,423,700 |
18 May 2022 | 42.71 | 42.95 | 41.93 | 42.13 | 41.85 | 23,558,200 |
17 May 2022 | 42.08 | 42.91 | 41.93 | 42.84 | 42.55 | 18,435,500 |
16 May 2022 | 41.54 | 42.16 | 41.36 | 41.87 | 41.59 | 21,015,700 |
13 May 2022 | 41.06 | 41.90 | 41.05 | 41.48 | 41.20 | 29,684,100 |
12 May 2022 | 39.89 | 41.46 | 39.78 | 41.39 | 41.11 | 39,604,300 |
11 May 2022 | 40.37 | 40.80 | 39.61 | 39.84 | 39.57 | 31,757,000 |
10 May 2022 | 40.30 | 41.05 | 39.95 | 40.30 | 40.03 | 31,368,300 |
09 May 2022 | 40.00 | 40.39 | 39.59 | 39.76 | 39.49 | 36,675,600 |
06 May 2022 | 40.25 | 40.42 | 39.47 | 40.00 | 39.73 | 36,595,600 |
05 May 2022 | 41.13 | 41.60 | 40.04 | 40.38 | 40.11 | 30,240,500 |
04 May 2022 | 40.48 | 41.69 | 40.19 | 41.62 | 41.34 | 27,140,500 |
03 May 2022 | 40.75 | 40.78 | 39.97 | 40.37 | 40.10 | 24,371,300 |
02 May 2022 | 40.06 | 40.66 | 39.60 | 40.45 | 40.18 | 37,611,800 |
29 Apr 2022 | 41.21 | 41.82 | 39.61 | 39.76 | 39.49 | 44,133,800 |
28 Apr 2022 | 42.73 | 43.72 | 40.76 | 41.70 | 41.42 | 49,934,000 |
27 Apr 2022 | 44.61 | 45.08 | 44.08 | 44.45 | 44.15 | 25,547,900 |
26 Apr 2022 | 45.29 | 45.85 | 44.49 | 44.57 | 44.27 | 29,225,000 |
25 Apr 2022 | 45.42 | 45.87 | 44.86 | 45.71 | 45.40 | 28,083,200 |
22 Apr 2022 | 46.87 | 47.00 | 45.33 | 45.38 | 45.08 | 29,978,900 |
21 Apr 2022 | 47.54 | 48.19 | 46.83 | 46.94 | 46.63 | 22,347,300 |
20 Apr 2022 | 47.90 | 48.06 | 47.34 | 47.40 | 47.08 | 22,555,700 |
19 Apr 2022 | 46.75 | 48.22 | 46.74 | 48.11 | 47.79 | 21,438,500 |
18 Apr 2022 | 47.66 | 48.01 | 46.65 | 46.86 | 46.55 | 14,839,400 |
14 Apr 2022 | 47.99 | 48.24 | 47.49 | 47.58 | 47.26 | 16,540,100 |
13 Apr 2022 | 47.34 | 48.04 | 47.22 | 47.91 | 47.59 | 14,469,800 |
12 Apr 2022 | 48.00 | 48.18 | 47.13 | 47.25 | 46.93 | 13,902,100 |
11 Apr 2022 | 47.65 | 48.42 | 47.55 | 47.61 | 47.29 | 20,256,000 |
08 Apr 2022 | 47.12 | 47.58 | 46.54 | 47.42 | 47.10 | 18,218,900 |
07 Apr 2022 | 47.60 | 47.78 | 46.59 | 47.15 | 46.83 | 18,831,000 |
06 Apr 2022 | 47.88 | 48.25 | 47.43 | 47.73 | 47.41 | 21,346,500 |
05 Apr 2022 | 47.42 | 48.29 | 47.41 | 47.87 | 47.55 | 15,442,000 |
05 Apr 2022 | 0.27 Dividend | |||||
04 Apr 2022 | 47.69 | 48.28 | 47.63 | 48.11 | 47.52 | 15,149,300 |
01 Apr 2022 | 47.16 | 47.80 | 46.85 | 47.70 | 47.11 | 15,070,200 |
31 Mar 2022 | 47.87 | 47.92 | 46.82 | 46.82 | 46.25 | 21,186,600 |
30 Mar 2022 | 47.57 | 47.84 | 47.41 | 47.69 | 47.10 | 15,452,000 |
29 Mar 2022 | 47.98 | 48.20 | 47.39 | 47.78 | 47.19 | 20,459,300 |
28 Mar 2022 | 47.16 | 47.55 | 46.73 | 47.53 | 46.95 | 18,965,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |