Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 62.49 | 62.60 | 62.33 | 62.49 | 62.49 | 2,058,517 |
09 Aug 2022 | 61.58 | 62.05 | 61.38 | 62.00 | 62.00 | 5,153,100 |
08 Aug 2022 | 61.00 | 61.71 | 60.81 | 61.60 | 61.60 | 5,857,600 |
05 Aug 2022 | 61.79 | 61.84 | 60.62 | 61.09 | 61.09 | 6,039,600 |
04 Aug 2022 | 62.14 | 62.99 | 61.83 | 61.91 | 61.91 | 5,520,500 |
03 Aug 2022 | 60.87 | 63.65 | 60.64 | 62.27 | 62.27 | 10,066,700 |
02 Aug 2022 | 59.74 | 60.32 | 59.29 | 59.54 | 59.54 | 5,981,600 |
01 Aug 2022 | 59.77 | 60.18 | 59.27 | 59.60 | 59.60 | 6,742,400 |
29 Jul 2022 | 60.33 | 60.53 | 59.51 | 59.75 | 59.75 | 10,063,100 |
28 Jul 2022 | 61.00 | 61.11 | 59.62 | 60.40 | 60.40 | 6,815,000 |
27 Jul 2022 | 60.38 | 61.37 | 59.69 | 60.90 | 60.90 | 7,935,600 |
26 Jul 2022 | 60.70 | 61.25 | 60.32 | 60.62 | 60.62 | 5,597,200 |
25 Jul 2022 | 61.23 | 61.25 | 60.35 | 60.75 | 60.75 | 4,990,000 |
22 Jul 2022 | 61.27 | 61.80 | 60.58 | 60.80 | 60.80 | 4,588,800 |
21 Jul 2022 | 61.40 | 61.70 | 60.75 | 61.01 | 61.01 | 6,007,700 |
20 Jul 2022 | 62.18 | 62.18 | 60.83 | 61.55 | 61.55 | 5,378,500 |
19 Jul 2022 | 61.66 | 62.27 | 61.28 | 62.12 | 62.12 | 6,080,600 |
18 Jul 2022 | 62.68 | 62.68 | 60.64 | 60.90 | 60.90 | 5,608,300 |
15 Jul 2022 | 62.13 | 62.62 | 61.68 | 62.60 | 62.60 | 5,908,900 |
14 Jul 2022 | 61.83 | 61.91 | 61.27 | 61.81 | 61.81 | 4,969,500 |
13 Jul 2022 | 61.92 | 62.73 | 61.60 | 62.46 | 62.46 | 6,162,900 |
12 Jul 2022 | 62.49 | 62.80 | 62.01 | 62.34 | 62.34 | 6,098,300 |
11 Jul 2022 | 62.79 | 63.04 | 62.53 | 62.66 | 62.66 | 3,478,600 |
08 Jul 2022 | 62.56 | 63.20 | 62.40 | 62.84 | 62.84 | 4,161,900 |
07 Jul 2022 | 62.62 | 63.02 | 62.35 | 62.72 | 62.72 | 6,242,600 |
06 Jul 2022 | 62.62 | 62.88 | 62.16 | 62.73 | 62.73 | 5,888,200 |
05 Jul 2022 | 61.90 | 62.47 | 61.36 | 62.34 | 62.34 | 5,215,900 |
01 Jul 2022 | 61.47 | 62.43 | 61.27 | 62.36 | 62.36 | 5,207,600 |
30 Jun 2022 | 61.95 | 62.41 | 61.29 | 61.81 | 61.81 | 6,411,900 |
29 Jun 2022 | 62.31 | 62.97 | 61.92 | 62.48 | 62.48 | 5,800,400 |
28 Jun 2022 | 62.83 | 63.49 | 62.13 | 62.21 | 62.21 | 6,165,300 |
27 Jun 2022 | 62.93 | 63.53 | 62.63 | 62.83 | 62.83 | 6,586,900 |
24 Jun 2022 | 62.81 | 63.13 | 61.85 | 63.08 | 63.08 | 9,207,500 |
23 Jun 2022 | 61.89 | 62.65 | 61.75 | 62.58 | 62.58 | 6,992,900 |
22 Jun 2022 | 60.13 | 62.05 | 60.09 | 61.51 | 61.51 | 9,045,300 |
21 Jun 2022 | 59.26 | 60.58 | 58.91 | 60.51 | 60.51 | 9,173,000 |
17 Jun 2022 | 57.37 | 58.79 | 57.29 | 58.53 | 58.53 | 13,726,500 |
16 Jun 2022 | 57.66 | 58.14 | 57.20 | 57.72 | 57.72 | 9,482,200 |
15 Jun 2022 | 57.99 | 58.97 | 57.71 | 58.39 | 58.39 | 6,498,100 |
14 Jun 2022 | 58.37 | 59.84 | 57.17 | 57.79 | 57.79 | 10,073,800 |
14 Jun 2022 | 0.73 Dividend | |||||
13 Jun 2022 | 60.06 | 60.43 | 58.90 | 59.15 | 58.42 | 9,646,100 |
10 Jun 2022 | 60.58 | 61.18 | 60.31 | 60.74 | 59.99 | 8,155,600 |
09 Jun 2022 | 62.26 | 62.67 | 61.15 | 61.18 | 60.42 | 5,242,200 |
08 Jun 2022 | 62.24 | 62.99 | 62.11 | 62.38 | 61.61 | 7,248,200 |
07 Jun 2022 | 61.70 | 62.59 | 61.48 | 62.54 | 61.77 | 6,841,000 |
06 Jun 2022 | 62.58 | 63.02 | 61.65 | 62.03 | 61.26 | 7,865,800 |
03 Jun 2022 | 63.45 | 64.12 | 63.24 | 63.45 | 62.67 | 5,228,700 |
02 Jun 2022 | 64.64 | 64.72 | 62.31 | 63.46 | 62.68 | 7,860,000 |
01 Jun 2022 | 65.27 | 65.34 | 64.27 | 64.77 | 63.97 | 5,797,700 |
31 May 2022 | 64.50 | 65.03 | 63.67 | 64.85 | 64.05 | 13,781,900 |
27 May 2022 | 64.43 | 64.84 | 63.90 | 64.80 | 64.00 | 6,436,000 |
26 May 2022 | 65.16 | 65.46 | 64.46 | 64.47 | 63.67 | 5,730,800 |
25 May 2022 | 64.45 | 65.19 | 64.01 | 65.01 | 64.21 | 7,112,400 |
24 May 2022 | 63.94 | 64.41 | 63.43 | 64.35 | 63.56 | 8,263,200 |
23 May 2022 | 64.39 | 64.83 | 63.59 | 63.66 | 62.87 | 7,256,800 |
20 May 2022 | 63.37 | 63.90 | 62.73 | 63.84 | 63.05 | 6,814,600 |
19 May 2022 | 63.09 | 63.58 | 62.81 | 63.27 | 62.49 | 8,833,600 |
18 May 2022 | 63.14 | 63.93 | 62.69 | 63.22 | 62.44 | 9,583,900 |
17 May 2022 | 62.42 | 63.22 | 61.80 | 63.18 | 62.40 | 5,607,700 |
16 May 2022 | 62.37 | 62.74 | 61.94 | 62.24 | 61.47 | 6,157,500 |
13 May 2022 | 62.60 | 62.61 | 61.56 | 62.37 | 61.60 | 9,515,200 |
12 May 2022 | 60.70 | 62.50 | 60.63 | 62.48 | 61.71 | 9,727,900 |
11 May 2022 | 60.31 | 61.57 | 60.29 | 60.56 | 59.81 | 10,224,000 |
10 May 2022 | 61.88 | 62.54 | 61.56 | 61.78 | 61.02 | 9,721,600 |
09 May 2022 | 60.80 | 62.39 | 60.73 | 61.68 | 60.92 | 9,294,000 |
06 May 2022 | 61.13 | 61.40 | 60.39 | 61.18 | 60.42 | 7,468,200 |
05 May 2022 | 61.75 | 62.38 | 60.72 | 61.35 | 60.59 | 8,767,300 |
04 May 2022 | 60.65 | 62.31 | 60.27 | 62.08 | 61.31 | 8,087,800 |
03 May 2022 | 60.61 | 60.83 | 59.63 | 60.33 | 59.59 | 10,384,400 |
02 May 2022 | 59.55 | 60.43 | 59.15 | 60.31 | 59.57 | 9,474,000 |
29 Apr 2022 | 61.56 | 62.06 | 59.27 | 59.34 | 58.61 | 10,455,800 |
28 Apr 2022 | 61.44 | 61.64 | 60.61 | 61.56 | 60.80 | 10,787,500 |
27 Apr 2022 | 61.79 | 62.05 | 61.17 | 61.59 | 60.83 | 7,863,200 |
26 Apr 2022 | 62.40 | 62.87 | 61.75 | 61.77 | 61.01 | 6,926,400 |
25 Apr 2022 | 62.48 | 62.74 | 61.33 | 62.65 | 61.88 | 7,457,900 |
22 Apr 2022 | 63.78 | 63.86 | 62.17 | 62.25 | 61.48 | 7,662,000 |
21 Apr 2022 | 63.55 | 64.28 | 63.17 | 63.75 | 62.96 | 6,673,900 |
20 Apr 2022 | 63.00 | 64.16 | 62.98 | 63.60 | 62.82 | 7,638,800 |
19 Apr 2022 | 61.60 | 63.00 | 61.58 | 62.78 | 62.01 | 6,178,900 |
18 Apr 2022 | 61.70 | 62.21 | 61.37 | 61.58 | 60.82 | 5,981,200 |
14 Apr 2022 | 62.07 | 62.36 | 61.50 | 61.82 | 61.06 | 9,750,000 |
13 Apr 2022 | 61.62 | 62.11 | 61.29 | 62.06 | 61.29 | 6,879,600 |
12 Apr 2022 | 62.38 | 62.47 | 61.21 | 61.63 | 60.87 | 7,750,400 |
11 Apr 2022 | 62.82 | 63.06 | 61.84 | 61.89 | 61.13 | 8,094,200 |
08 Apr 2022 | 61.28 | 62.82 | 61.23 | 62.30 | 61.53 | 10,653,600 |
07 Apr 2022 | 60.80 | 61.55 | 60.52 | 60.99 | 60.24 | 9,370,100 |
06 Apr 2022 | 59.99 | 61.02 | 59.91 | 60.82 | 60.07 | 7,155,300 |
05 Apr 2022 | 60.35 | 61.19 | 59.69 | 59.75 | 59.01 | 7,067,200 |
04 Apr 2022 | 59.68 | 60.85 | 59.24 | 60.67 | 59.92 | 9,040,600 |
01 Apr 2022 | 59.44 | 59.69 | 58.58 | 59.67 | 58.93 | 8,551,000 |
31 Mar 2022 | 59.97 | 60.02 | 59.42 | 59.45 | 58.72 | 8,226,300 |
30 Mar 2022 | 60.42 | 60.74 | 59.41 | 59.66 | 58.92 | 8,614,000 |
29 Mar 2022 | 59.70 | 60.56 | 59.60 | 60.53 | 59.78 | 8,051,100 |
28 Mar 2022 | 58.95 | 59.37 | 58.68 | 59.18 | 58.45 | 10,549,200 |
25 Mar 2022 | 59.18 | 59.44 | 58.80 | 58.91 | 58.18 | 9,333,400 |
24 Mar 2022 | 58.97 | 59.54 | 58.77 | 59.14 | 58.41 | 7,939,900 |
23 Mar 2022 | 60.00 | 60.30 | 58.80 | 58.85 | 58.12 | 9,088,900 |
22 Mar 2022 | 59.96 | 60.12 | 59.30 | 59.98 | 59.24 | 8,847,700 |
21 Mar 2022 | 59.34 | 60.52 | 59.27 | 59.66 | 58.92 | 8,060,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |