Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 58.00 | 58.59 | 57.62 | 58.51 | 58.51 | 3,889,400 |
12 Aug 2022 | 59.33 | 60.31 | 59.18 | 60.20 | 60.20 | 7,103,900 |
11 Aug 2022 | 59.96 | 60.53 | 59.58 | 59.98 | 59.98 | 4,678,400 |
11 Aug 2022 | 2.67 Dividend | |||||
10 Aug 2022 | 62.30 | 62.36 | 61.50 | 61.71 | 59.04 | 3,605,200 |
09 Aug 2022 | 61.16 | 61.43 | 60.76 | 61.34 | 58.69 | 2,756,700 |
08 Aug 2022 | 61.40 | 61.71 | 60.44 | 60.80 | 58.17 | 2,862,700 |
05 Aug 2022 | 59.04 | 60.91 | 58.83 | 60.69 | 58.06 | 2,625,100 |
04 Aug 2022 | 59.04 | 59.70 | 58.64 | 59.32 | 56.75 | 2,575,800 |
03 Aug 2022 | 59.63 | 59.81 | 58.89 | 59.18 | 56.62 | 2,859,600 |
02 Aug 2022 | 60.06 | 60.13 | 58.82 | 59.30 | 56.73 | 3,022,900 |
01 Aug 2022 | 60.80 | 60.83 | 59.75 | 60.25 | 57.64 | 2,725,400 |
29 Jul 2022 | 60.49 | 61.23 | 59.94 | 61.03 | 58.39 | 3,881,000 |
28 Jul 2022 | 60.27 | 60.42 | 59.22 | 59.88 | 57.29 | 3,441,300 |
27 Jul 2022 | 57.79 | 59.64 | 57.05 | 59.42 | 56.85 | 4,579,800 |
26 Jul 2022 | 59.68 | 59.74 | 58.63 | 59.11 | 56.55 | 2,890,800 |
25 Jul 2022 | 59.65 | 59.77 | 58.91 | 59.67 | 57.09 | 2,922,500 |
22 Jul 2022 | 58.40 | 58.85 | 57.22 | 57.50 | 55.01 | 2,913,500 |
21 Jul 2022 | 55.96 | 57.54 | 55.89 | 57.53 | 55.04 | 2,871,200 |
20 Jul 2022 | 57.25 | 57.41 | 56.70 | 57.30 | 54.82 | 2,876,900 |
19 Jul 2022 | 57.18 | 57.61 | 56.79 | 57.45 | 54.96 | 3,103,800 |
18 Jul 2022 | 57.25 | 57.97 | 56.52 | 56.64 | 54.19 | 3,496,400 |
15 Jul 2022 | 54.26 | 55.51 | 53.83 | 55.41 | 53.01 | 6,343,900 |
14 Jul 2022 | 55.07 | 55.07 | 54.22 | 54.68 | 52.31 | 5,172,600 |
13 Jul 2022 | 57.14 | 58.61 | 56.65 | 58.10 | 55.59 | 4,371,800 |
12 Jul 2022 | 57.26 | 57.93 | 56.86 | 57.22 | 54.74 | 5,086,600 |
11 Jul 2022 | 57.70 | 58.12 | 57.32 | 57.81 | 55.31 | 4,334,700 |
08 Jul 2022 | 59.34 | 59.45 | 58.19 | 59.11 | 56.55 | 2,986,600 |
07 Jul 2022 | 59.31 | 60.00 | 59.02 | 59.49 | 56.92 | 4,180,700 |
06 Jul 2022 | 57.20 | 57.53 | 56.25 | 57.26 | 54.78 | 3,841,400 |
05 Jul 2022 | 56.86 | 57.31 | 56.02 | 57.28 | 54.80 | 4,964,100 |
01 Jul 2022 | 59.62 | 60.22 | 58.06 | 59.83 | 57.24 | 3,875,500 |
30 Jun 2022 | 60.86 | 61.44 | 59.98 | 61.00 | 58.36 | 3,837,700 |
29 Jun 2022 | 63.76 | 63.90 | 62.48 | 62.93 | 60.21 | 2,951,300 |
28 Jun 2022 | 63.96 | 64.59 | 63.07 | 63.26 | 60.52 | 3,102,500 |
27 Jun 2022 | 63.23 | 63.51 | 62.68 | 63.02 | 60.29 | 2,836,200 |
24 Jun 2022 | 61.14 | 62.73 | 60.72 | 62.72 | 60.01 | 3,210,200 |
23 Jun 2022 | 61.93 | 62.03 | 60.12 | 60.81 | 58.18 | 5,031,400 |
22 Jun 2022 | 62.56 | 63.48 | 62.42 | 62.71 | 60.00 | 4,513,000 |
21 Jun 2022 | 64.80 | 65.71 | 64.68 | 65.40 | 62.57 | 3,038,500 |
17 Jun 2022 | 66.08 | 66.30 | 63.88 | 64.54 | 61.75 | 4,770,900 |
16 Jun 2022 | 67.52 | 68.62 | 67.23 | 68.04 | 65.10 | 3,542,900 |
15 Jun 2022 | 68.67 | 70.00 | 67.85 | 69.52 | 66.51 | 3,158,100 |
14 Jun 2022 | 68.29 | 68.78 | 66.83 | 67.42 | 64.50 | 3,373,800 |
13 Jun 2022 | 68.88 | 69.83 | 68.10 | 68.81 | 65.83 | 3,670,900 |
10 Jun 2022 | 71.84 | 72.22 | 70.75 | 71.69 | 68.59 | 4,055,800 |
09 Jun 2022 | 75.97 | 75.99 | 74.36 | 74.41 | 71.19 | 2,646,400 |
08 Jun 2022 | 76.54 | 77.41 | 76.20 | 76.49 | 73.18 | 2,943,400 |
07 Jun 2022 | 76.40 | 78.50 | 76.40 | 78.40 | 75.01 | 3,553,600 |
06 Jun 2022 | 75.52 | 76.29 | 75.16 | 75.91 | 72.63 | 2,548,600 |
03 Jun 2022 | 75.05 | 75.51 | 74.46 | 74.86 | 71.62 | 1,482,600 |
02 Jun 2022 | 74.36 | 76.03 | 74.33 | 75.82 | 72.54 | 3,136,500 |
01 Jun 2022 | 73.94 | 74.13 | 72.50 | 73.23 | 70.06 | 2,178,400 |
31 May 2022 | 74.08 | 74.42 | 73.13 | 73.44 | 70.26 | 4,667,700 |
27 May 2022 | 73.00 | 73.27 | 72.64 | 73.19 | 70.02 | 2,165,800 |
26 May 2022 | 71.62 | 72.22 | 71.43 | 72.13 | 69.01 | 2,550,500 |
25 May 2022 | 71.30 | 72.15 | 71.03 | 71.89 | 68.78 | 2,934,100 |
24 May 2022 | 70.01 | 71.32 | 69.86 | 71.27 | 68.19 | 2,566,000 |
23 May 2022 | 70.96 | 71.23 | 70.05 | 70.73 | 67.67 | 3,009,600 |
20 May 2022 | 69.70 | 69.85 | 67.93 | 69.54 | 66.53 | 3,178,400 |
19 May 2022 | 67.16 | 68.42 | 67.12 | 67.93 | 64.99 | 2,962,000 |
18 May 2022 | 67.97 | 68.06 | 66.44 | 66.67 | 63.79 | 2,547,200 |
17 May 2022 | 68.97 | 69.16 | 68.19 | 68.96 | 65.98 | 3,690,200 |
16 May 2022 | 66.61 | 67.01 | 65.84 | 66.57 | 63.69 | 3,174,900 |
13 May 2022 | 65.21 | 66.21 | 65.09 | 65.81 | 62.96 | 3,054,200 |
12 May 2022 | 63.71 | 64.76 | 63.17 | 64.42 | 61.63 | 4,946,500 |
11 May 2022 | 66.50 | 67.58 | 65.38 | 65.42 | 62.59 | 4,113,600 |
10 May 2022 | 65.65 | 65.83 | 64.10 | 65.10 | 62.28 | 3,655,300 |
09 May 2022 | 65.74 | 65.96 | 64.61 | 64.97 | 62.16 | 4,919,400 |
06 May 2022 | 68.07 | 68.60 | 67.02 | 68.07 | 65.12 | 3,785,000 |
05 May 2022 | 70.83 | 71.23 | 68.22 | 68.97 | 65.99 | 4,992,300 |
04 May 2022 | 69.98 | 72.01 | 69.11 | 71.81 | 68.70 | 3,929,300 |
03 May 2022 | 71.52 | 71.99 | 70.73 | 71.12 | 68.04 | 3,262,000 |
02 May 2022 | 70.84 | 71.45 | 69.78 | 70.95 | 67.88 | 3,688,200 |
29 Apr 2022 | 72.52 | 73.20 | 71.06 | 71.12 | 68.04 | 2,905,300 |
28 Apr 2022 | 71.42 | 71.76 | 70.53 | 71.51 | 68.42 | 3,416,000 |
27 Apr 2022 | 71.90 | 72.76 | 70.76 | 71.90 | 68.79 | 4,250,000 |
26 Apr 2022 | 69.69 | 70.47 | 68.66 | 68.74 | 65.77 | 4,639,700 |
25 Apr 2022 | 70.37 | 71.07 | 68.71 | 70.84 | 67.77 | 5,313,100 |
22 Apr 2022 | 74.53 | 74.87 | 72.57 | 72.67 | 69.53 | 3,842,600 |
21 Apr 2022 | 76.57 | 76.92 | 74.38 | 74.81 | 71.57 | 4,776,200 |
20 Apr 2022 | 78.04 | 78.62 | 76.02 | 78.58 | 75.18 | 6,459,800 |
19 Apr 2022 | 81.16 | 81.60 | 80.31 | 80.70 | 77.21 | 2,704,800 |
18 Apr 2022 | 82.45 | 83.21 | 81.94 | 82.40 | 78.83 | 2,575,800 |
14 Apr 2022 | 82.00 | 82.40 | 81.62 | 81.87 | 78.33 | 2,644,500 |
13 Apr 2022 | 80.77 | 82.00 | 80.75 | 81.94 | 78.39 | 2,691,200 |
12 Apr 2022 | 80.87 | 81.93 | 80.24 | 80.49 | 77.01 | 3,327,500 |
11 Apr 2022 | 80.59 | 80.65 | 79.47 | 79.74 | 76.29 | 2,655,900 |
08 Apr 2022 | 81.26 | 81.48 | 80.11 | 80.28 | 76.81 | 2,769,500 |
07 Apr 2022 | 80.58 | 81.29 | 79.62 | 80.85 | 77.35 | 2,936,400 |
06 Apr 2022 | 80.59 | 80.92 | 79.83 | 80.57 | 77.08 | 3,680,600 |
05 Apr 2022 | 81.01 | 81.37 | 80.07 | 80.49 | 77.01 | 2,861,200 |
04 Apr 2022 | 81.87 | 82.04 | 80.91 | 81.38 | 77.86 | 2,800,300 |
01 Apr 2022 | 81.49 | 82.88 | 81.40 | 82.68 | 79.10 | 3,345,700 |
31 Mar 2022 | 81.63 | 81.92 | 80.30 | 80.40 | 76.92 | 2,786,400 |
30 Mar 2022 | 79.55 | 81.09 | 79.45 | 80.50 | 77.02 | 3,057,400 |
29 Mar 2022 | 77.26 | 78.41 | 76.77 | 78.38 | 74.99 | 3,512,000 |
28 Mar 2022 | 78.53 | 78.61 | 77.54 | 78.53 | 75.13 | 2,574,400 |
25 Mar 2022 | 78.92 | 79.58 | 78.72 | 79.52 | 76.08 | 2,889,900 |
24 Mar 2022 | 78.70 | 78.91 | 77.98 | 78.30 | 74.91 | 3,003,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |