Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 60.39 | 61.04 | 60.08 | 60.82 | 60.82 | 1,048,800 |
15 Aug 2022 | 60.42 | 61.08 | 60.16 | 60.53 | 60.53 | 1,033,900 |
12 Aug 2022 | 60.57 | 60.92 | 60.30 | 60.48 | 60.48 | 1,261,700 |
11 Aug 2022 | 60.27 | 60.97 | 60.11 | 60.31 | 60.31 | 1,402,300 |
10 Aug 2022 | 59.88 | 60.39 | 59.62 | 59.94 | 59.94 | 1,109,500 |
09 Aug 2022 | 59.25 | 59.58 | 58.77 | 59.25 | 59.25 | 1,605,400 |
08 Aug 2022 | 59.85 | 60.19 | 59.05 | 59.25 | 59.25 | 1,782,600 |
05 Aug 2022 | 58.74 | 59.94 | 58.47 | 59.59 | 59.59 | 2,142,600 |
04 Aug 2022 | 57.35 | 59.11 | 57.29 | 59.09 | 59.09 | 3,507,200 |
03 Aug 2022 | 55.15 | 55.57 | 54.54 | 55.01 | 55.01 | 1,899,200 |
02 Aug 2022 | 54.52 | 55.24 | 53.78 | 54.75 | 54.75 | 2,651,700 |
01 Aug 2022 | 53.27 | 55.08 | 53.27 | 54.46 | 54.46 | 1,501,600 |
29 Jul 2022 | 53.14 | 53.75 | 52.97 | 53.61 | 53.61 | 2,135,800 |
28 Jul 2022 | 52.10 | 53.13 | 51.83 | 53.12 | 53.12 | 864,300 |
27 Jul 2022 | 51.21 | 52.33 | 51.21 | 52.05 | 52.05 | 1,246,100 |
26 Jul 2022 | 51.17 | 51.34 | 50.75 | 50.85 | 50.85 | 1,181,500 |
25 Jul 2022 | 52.21 | 52.44 | 50.98 | 51.41 | 51.41 | 931,100 |
22 Jul 2022 | 53.02 | 53.20 | 51.86 | 52.10 | 52.10 | 1,392,000 |
21 Jul 2022 | 52.89 | 53.21 | 52.62 | 52.91 | 52.91 | 1,061,100 |
20 Jul 2022 | 53.62 | 53.70 | 52.99 | 53.17 | 53.17 | 772,300 |
19 Jul 2022 | 51.90 | 53.48 | 51.90 | 53.42 | 53.42 | 1,596,300 |
18 Jul 2022 | 52.56 | 52.71 | 51.50 | 51.64 | 51.64 | 1,403,400 |
15 Jul 2022 | 51.86 | 52.63 | 51.45 | 52.17 | 52.17 | 886,300 |
14 Jul 2022 | 50.85 | 51.58 | 50.56 | 51.21 | 51.21 | 994,900 |
13 Jul 2022 | 50.40 | 52.09 | 50.16 | 51.76 | 51.76 | 682,900 |
12 Jul 2022 | 51.50 | 51.83 | 50.86 | 51.11 | 51.11 | 751,200 |
11 Jul 2022 | 51.57 | 51.76 | 51.24 | 51.55 | 51.55 | 765,000 |
08 Jul 2022 | 51.76 | 52.26 | 51.41 | 52.07 | 52.07 | 948,600 |
07 Jul 2022 | 51.42 | 51.81 | 51.21 | 51.76 | 51.76 | 1,088,300 |
06 Jul 2022 | 51.82 | 51.87 | 50.98 | 51.33 | 51.33 | 940,100 |
05 Jul 2022 | 50.75 | 51.74 | 50.44 | 51.71 | 51.71 | 1,195,100 |
01 Jul 2022 | 50.27 | 51.97 | 50.10 | 51.59 | 51.59 | 1,440,400 |
30 Jun 2022 | 49.27 | 50.22 | 48.89 | 50.15 | 50.15 | 1,687,500 |
29 Jun 2022 | 49.12 | 49.69 | 48.71 | 49.61 | 49.61 | 751,300 |
28 Jun 2022 | 50.51 | 50.85 | 49.04 | 49.07 | 49.07 | 1,093,000 |
27 Jun 2022 | 49.88 | 50.42 | 49.58 | 50.32 | 50.32 | 1,199,500 |
24 Jun 2022 | 49.32 | 49.80 | 49.10 | 49.75 | 49.75 | 1,152,400 |
23 Jun 2022 | 48.19 | 48.69 | 47.86 | 48.65 | 48.65 | 1,199,400 |
22 Jun 2022 | 47.84 | 48.70 | 47.67 | 47.97 | 47.97 | 1,091,200 |
21 Jun 2022 | 47.90 | 48.45 | 47.59 | 48.27 | 48.27 | 3,726,100 |
21 Jun 2022 | 0.54 Dividend | |||||
17 Jun 2022 | 47.25 | 48.19 | 47.00 | 47.79 | 47.25 | 3,942,500 |
16 Jun 2022 | 48.01 | 48.01 | 46.68 | 46.94 | 46.41 | 1,659,600 |
15 Jun 2022 | 48.24 | 48.94 | 48.10 | 48.66 | 48.11 | 2,013,900 |
14 Jun 2022 | 48.57 | 48.85 | 47.77 | 47.85 | 47.31 | 2,028,700 |
13 Jun 2022 | 49.02 | 49.51 | 48.35 | 48.41 | 47.86 | 2,795,700 |
10 Jun 2022 | 50.80 | 50.91 | 49.82 | 50.16 | 49.59 | 1,389,400 |
09 Jun 2022 | 51.73 | 52.17 | 51.40 | 51.44 | 50.86 | 757,600 |
08 Jun 2022 | 52.11 | 52.56 | 51.83 | 52.28 | 51.69 | 1,328,300 |
07 Jun 2022 | 51.72 | 52.39 | 51.65 | 52.27 | 51.68 | 1,127,500 |
06 Jun 2022 | 52.30 | 52.46 | 51.91 | 52.11 | 51.52 | 926,300 |
03 Jun 2022 | 52.61 | 52.75 | 52.02 | 52.07 | 51.48 | 965,400 |
02 Jun 2022 | 51.74 | 52.87 | 51.66 | 52.85 | 52.25 | 1,235,100 |
01 Jun 2022 | 52.77 | 52.81 | 51.58 | 51.85 | 51.26 | 1,205,100 |
31 May 2022 | 52.36 | 52.88 | 51.85 | 52.51 | 51.92 | 2,784,300 |
27 May 2022 | 51.19 | 51.47 | 50.71 | 51.14 | 50.56 | 1,708,500 |
26 May 2022 | 50.03 | 51.55 | 50.03 | 50.77 | 50.20 | 1,603,200 |
25 May 2022 | 50.09 | 50.87 | 49.91 | 50.14 | 49.57 | 1,706,500 |
24 May 2022 | 50.24 | 50.44 | 49.50 | 50.23 | 49.66 | 1,289,900 |
23 May 2022 | 50.76 | 51.01 | 49.91 | 50.69 | 50.12 | 1,535,600 |
20 May 2022 | 50.74 | 50.84 | 49.35 | 50.38 | 49.81 | 2,396,700 |
19 May 2022 | 50.63 | 51.02 | 50.21 | 50.29 | 49.72 | 2,372,100 |
18 May 2022 | 51.56 | 51.75 | 50.63 | 50.81 | 50.24 | 1,406,600 |
17 May 2022 | 52.43 | 52.56 | 51.57 | 52.02 | 51.43 | 1,352,400 |
16 May 2022 | 51.53 | 51.95 | 51.19 | 51.73 | 51.15 | 1,582,800 |
13 May 2022 | 50.63 | 52.01 | 50.60 | 51.76 | 51.18 | 1,131,500 |
12 May 2022 | 49.50 | 50.54 | 49.37 | 50.04 | 49.47 | 1,384,800 |
11 May 2022 | 50.99 | 51.51 | 49.90 | 49.96 | 49.40 | 1,476,400 |
10 May 2022 | 51.43 | 51.91 | 50.62 | 51.02 | 50.44 | 2,106,000 |
09 May 2022 | 51.67 | 52.27 | 50.79 | 50.83 | 50.26 | 2,027,500 |
06 May 2022 | 53.08 | 53.59 | 52.22 | 52.51 | 51.92 | 1,748,100 |
05 May 2022 | 53.67 | 53.94 | 52.42 | 53.27 | 52.67 | 2,185,300 |
04 May 2022 | 54.50 | 54.75 | 52.16 | 54.31 | 53.70 | 2,617,700 |
03 May 2022 | 58.40 | 58.40 | 55.08 | 55.16 | 54.54 | 2,543,400 |
02 May 2022 | 56.93 | 57.55 | 56.22 | 56.96 | 56.32 | 1,970,100 |
29 Apr 2022 | 58.26 | 58.86 | 57.04 | 57.09 | 56.44 | 1,254,500 |
28 Apr 2022 | 58.01 | 58.93 | 57.17 | 58.36 | 57.70 | 1,087,500 |
27 Apr 2022 | 57.73 | 58.19 | 57.19 | 57.68 | 57.03 | 1,212,100 |
26 Apr 2022 | 58.15 | 58.29 | 57.35 | 57.82 | 57.17 | 1,399,800 |
25 Apr 2022 | 57.60 | 58.80 | 57.10 | 58.72 | 58.06 | 2,269,100 |
22 Apr 2022 | 60.40 | 60.42 | 57.85 | 57.89 | 57.24 | 1,118,700 |
21 Apr 2022 | 61.78 | 61.79 | 60.41 | 60.53 | 59.85 | 725,600 |
20 Apr 2022 | 60.64 | 61.46 | 60.48 | 61.36 | 60.67 | 1,119,200 |
19 Apr 2022 | 59.65 | 60.45 | 59.65 | 60.22 | 59.54 | 944,900 |
18 Apr 2022 | 60.10 | 60.79 | 59.70 | 59.80 | 59.12 | 917,500 |
14 Apr 2022 | 60.09 | 60.57 | 59.76 | 60.43 | 59.75 | 1,031,000 |
13 Apr 2022 | 58.93 | 60.30 | 58.93 | 59.94 | 59.26 | 896,400 |
12 Apr 2022 | 59.34 | 59.84 | 58.66 | 59.08 | 58.41 | 1,038,100 |
11 Apr 2022 | 59.03 | 59.48 | 58.78 | 59.25 | 58.58 | 698,500 |
08 Apr 2022 | 59.15 | 59.69 | 58.89 | 59.15 | 58.48 | 772,900 |
07 Apr 2022 | 59.14 | 59.34 | 58.36 | 59.16 | 58.49 | 1,361,800 |
06 Apr 2022 | 58.30 | 59.22 | 57.63 | 59.20 | 58.53 | 1,222,200 |
05 Apr 2022 | 58.66 | 59.38 | 58.54 | 58.75 | 58.09 | 933,900 |
04 Apr 2022 | 58.05 | 59.23 | 58.05 | 58.99 | 58.32 | 912,800 |
01 Apr 2022 | 58.84 | 58.85 | 57.58 | 58.22 | 57.56 | 1,012,100 |
31 Mar 2022 | 58.46 | 59.13 | 58.18 | 58.39 | 57.73 | 748,900 |
30 Mar 2022 | 57.64 | 58.53 | 57.57 | 58.26 | 57.60 | 755,100 |
29 Mar 2022 | 57.74 | 58.16 | 57.50 | 57.82 | 57.17 | 883,500 |
28 Mar 2022 | 57.17 | 57.31 | 56.31 | 56.96 | 56.32 | 911,000 |
25 Mar 2022 | 57.18 | 57.31 | 56.89 | 57.28 | 56.63 | 698,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |