Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 44.95 | 45.26 | 44.81 | 45.15 | 45.15 | 15,082,900 |
11 Aug 2022 | 44.96 | 45.26 | 44.74 | 44.78 | 44.78 | 15,407,300 |
10 Aug 2022 | 45.01 | 45.06 | 44.65 | 44.84 | 44.84 | 16,402,700 |
09 Aug 2022 | 44.61 | 44.85 | 44.39 | 44.68 | 44.68 | 14,554,000 |
08 Aug 2022 | 44.95 | 45.01 | 44.35 | 44.54 | 44.54 | 20,597,000 |
05 Aug 2022 | 44.48 | 44.98 | 44.36 | 44.95 | 44.95 | 17,293,000 |
04 Aug 2022 | 45.22 | 45.22 | 44.36 | 44.43 | 44.43 | 29,704,300 |
03 Aug 2022 | 45.46 | 45.61 | 45.18 | 45.33 | 45.33 | 17,314,100 |
02 Aug 2022 | 46.25 | 46.43 | 45.31 | 45.34 | 45.34 | 18,710,300 |
01 Aug 2022 | 46.29 | 46.50 | 45.92 | 46.26 | 46.26 | 18,612,100 |
29 Jul 2022 | 45.71 | 46.50 | 45.58 | 46.19 | 46.19 | 23,125,000 |
28 Jul 2022 | 44.84 | 45.72 | 44.75 | 45.55 | 45.55 | 22,051,900 |
27 Jul 2022 | 44.81 | 45.09 | 44.45 | 44.91 | 44.91 | 21,560,500 |
26 Jul 2022 | 44.50 | 45.17 | 44.27 | 44.92 | 44.92 | 20,571,800 |
25 Jul 2022 | 44.38 | 44.80 | 44.05 | 44.76 | 44.76 | 27,180,700 |
22 Jul 2022 | 45.95 | 46.18 | 43.77 | 44.45 | 44.45 | 58,265,000 |
21 Jul 2022 | 47.63 | 47.88 | 46.68 | 47.66 | 47.66 | 32,321,000 |
20 Jul 2022 | 50.47 | 50.55 | 49.01 | 49.07 | 49.07 | 29,611,400 |
19 Jul 2022 | 50.48 | 50.56 | 50.24 | 50.45 | 50.45 | 14,638,500 |
18 Jul 2022 | 51.06 | 51.17 | 50.17 | 50.28 | 50.28 | 16,173,100 |
15 Jul 2022 | 51.00 | 51.04 | 50.35 | 51.02 | 51.02 | 13,021,300 |
14 Jul 2022 | 49.92 | 50.56 | 49.73 | 50.49 | 50.49 | 10,271,700 |
13 Jul 2022 | 50.44 | 51.09 | 50.20 | 50.51 | 50.51 | 13,362,500 |
12 Jul 2022 | 50.65 | 51.36 | 50.28 | 50.78 | 50.78 | 20,528,700 |
11 Jul 2022 | 50.37 | 50.74 | 50.26 | 50.50 | 50.50 | 12,259,000 |
08 Jul 2022 | 50.52 | 50.92 | 50.41 | 50.49 | 50.49 | 13,959,200 |
07 Jul 2022 | 50.96 | 51.06 | 50.36 | 50.71 | 50.71 | 13,617,100 |
07 Jul 2022 | 0.64 Dividend | |||||
06 Jul 2022 | 51.42 | 51.89 | 51.13 | 51.51 | 50.87 | 14,938,900 |
05 Jul 2022 | 51.42 | 51.46 | 50.48 | 51.42 | 50.78 | 19,675,600 |
01 Jul 2022 | 50.96 | 51.77 | 50.58 | 51.64 | 51.00 | 14,189,300 |
30 Jun 2022 | 50.67 | 51.22 | 50.46 | 50.75 | 50.12 | 18,880,500 |
29 Jun 2022 | 50.48 | 51.00 | 50.32 | 50.94 | 50.31 | 13,901,400 |
28 Jun 2022 | 51.07 | 51.30 | 50.43 | 50.46 | 49.83 | 16,615,700 |
27 Jun 2022 | 51.29 | 51.49 | 50.65 | 50.96 | 50.33 | 16,974,900 |
24 Jun 2022 | 52.03 | 52.15 | 50.57 | 50.96 | 50.33 | 28,490,700 |
23 Jun 2022 | 51.03 | 52.18 | 51.03 | 52.09 | 51.44 | 21,736,400 |
22 Jun 2022 | 50.26 | 51.17 | 50.21 | 50.79 | 50.16 | 23,650,600 |
21 Jun 2022 | 49.31 | 50.91 | 49.22 | 50.65 | 50.02 | 34,258,500 |
17 Jun 2022 | 48.61 | 49.49 | 48.53 | 49.03 | 48.42 | 36,469,500 |
16 Jun 2022 | 48.52 | 48.97 | 48.01 | 48.84 | 48.23 | 22,029,300 |
15 Jun 2022 | 49.23 | 49.83 | 48.60 | 49.15 | 48.54 | 22,005,600 |
14 Jun 2022 | 49.59 | 49.84 | 48.90 | 49.16 | 48.55 | 20,278,700 |
13 Jun 2022 | 50.62 | 50.79 | 49.40 | 49.59 | 48.97 | 23,762,500 |
10 Jun 2022 | 50.65 | 51.40 | 50.47 | 50.82 | 50.19 | 19,868,500 |
09 Jun 2022 | 51.62 | 51.77 | 50.92 | 50.94 | 50.31 | 12,078,400 |
08 Jun 2022 | 51.73 | 51.96 | 51.44 | 51.55 | 50.91 | 13,249,700 |
07 Jun 2022 | 51.15 | 51.70 | 50.93 | 51.65 | 51.01 | 15,383,000 |
06 Jun 2022 | 50.93 | 51.35 | 50.72 | 51.24 | 50.60 | 12,898,100 |
03 Jun 2022 | 50.94 | 51.25 | 50.69 | 50.81 | 50.18 | 10,819,800 |
02 Jun 2022 | 51.55 | 51.59 | 50.39 | 51.29 | 50.65 | 13,527,800 |
01 Jun 2022 | 51.44 | 51.63 | 51.05 | 51.40 | 50.76 | 15,358,100 |
31 May 2022 | 51.26 | 51.56 | 50.85 | 51.29 | 50.65 | 25,016,600 |
27 May 2022 | 50.75 | 51.43 | 50.53 | 51.40 | 50.76 | 13,347,300 |
26 May 2022 | 51.31 | 51.61 | 50.91 | 50.99 | 50.36 | 15,500,400 |
25 May 2022 | 50.50 | 51.27 | 50.39 | 51.24 | 50.60 | 19,831,500 |
24 May 2022 | 49.69 | 50.82 | 48.86 | 50.68 | 50.05 | 25,414,700 |
23 May 2022 | 49.79 | 50.27 | 49.50 | 49.67 | 49.05 | 16,761,800 |
20 May 2022 | 49.04 | 49.60 | 48.92 | 49.53 | 48.91 | 24,181,800 |
19 May 2022 | 48.46 | 49.18 | 48.13 | 49.10 | 48.49 | 23,186,400 |
18 May 2022 | 48.95 | 49.46 | 48.63 | 48.89 | 48.28 | 22,365,100 |
17 May 2022 | 48.95 | 49.21 | 48.53 | 48.94 | 48.33 | 22,043,100 |
16 May 2022 | 47.98 | 49.20 | 47.76 | 49.04 | 48.43 | 22,754,700 |
13 May 2022 | 48.25 | 48.45 | 47.61 | 48.18 | 47.58 | 21,080,500 |
12 May 2022 | 47.81 | 48.18 | 47.41 | 48.06 | 47.46 | 21,623,900 |
11 May 2022 | 48.18 | 48.52 | 47.62 | 47.88 | 47.29 | 20,133,200 |
10 May 2022 | 48.90 | 49.44 | 47.77 | 48.13 | 47.53 | 23,007,300 |
09 May 2022 | 48.13 | 48.86 | 47.75 | 48.62 | 48.02 | 24,391,300 |
06 May 2022 | 47.60 | 48.44 | 47.52 | 48.27 | 47.67 | 19,322,000 |
05 May 2022 | 48.03 | 48.33 | 47.41 | 47.84 | 47.25 | 20,664,300 |
04 May 2022 | 47.24 | 48.42 | 47.00 | 48.37 | 47.77 | 29,564,600 |
03 May 2022 | 46.39 | 47.41 | 46.06 | 47.17 | 46.58 | 33,263,100 |
02 May 2022 | 46.51 | 47.06 | 45.55 | 46.23 | 45.66 | 33,309,400 |
29 Apr 2022 | 48.16 | 48.20 | 46.17 | 46.30 | 45.72 | 41,014,200 |
28 Apr 2022 | 48.69 | 49.17 | 48.30 | 48.40 | 47.80 | 33,011,700 |
27 Apr 2022 | 49.51 | 49.51 | 48.42 | 48.46 | 47.86 | 30,582,000 |
26 Apr 2022 | 50.26 | 50.65 | 49.37 | 49.41 | 48.80 | 29,507,700 |
25 Apr 2022 | 51.34 | 51.44 | 49.54 | 50.28 | 49.66 | 46,028,400 |
22 Apr 2022 | 53.44 | 53.54 | 51.46 | 51.91 | 51.27 | 44,958,400 |
21 Apr 2022 | 54.61 | 55.51 | 54.47 | 55.01 | 54.33 | 32,821,100 |
20 Apr 2022 | 53.76 | 54.49 | 53.70 | 54.41 | 53.73 | 19,563,400 |
19 Apr 2022 | 53.58 | 53.91 | 53.46 | 53.75 | 53.08 | 12,890,000 |
18 Apr 2022 | 53.76 | 54.28 | 53.22 | 53.39 | 52.73 | 14,394,300 |
14 Apr 2022 | 54.00 | 54.19 | 53.78 | 53.83 | 53.16 | 16,915,100 |
13 Apr 2022 | 53.59 | 54.37 | 53.59 | 54.14 | 53.47 | 19,798,000 |
12 Apr 2022 | 53.87 | 54.05 | 53.42 | 53.67 | 53.00 | 21,136,400 |
11 Apr 2022 | 53.87 | 54.70 | 53.71 | 53.90 | 53.23 | 33,614,900 |
08 Apr 2022 | 52.73 | 53.68 | 52.50 | 53.53 | 52.86 | 24,852,200 |
07 Apr 2022 | 52.45 | 52.98 | 52.04 | 52.67 | 52.02 | 22,790,600 |
07 Apr 2022 | 0.64 Dividend | |||||
06 Apr 2022 | 52.81 | 53.43 | 52.57 | 53.20 | 51.91 | 28,661,700 |
05 Apr 2022 | 52.20 | 52.90 | 52.13 | 52.78 | 51.50 | 23,150,600 |
04 Apr 2022 | 52.02 | 52.50 | 51.64 | 52.46 | 51.18 | 25,793,000 |
01 Apr 2022 | 51.02 | 52.19 | 50.82 | 52.12 | 50.85 | 30,550,300 |
31 Mar 2022 | 51.66 | 51.75 | 50.93 | 50.94 | 49.70 | 31,027,600 |
30 Mar 2022 | 51.22 | 51.63 | 51.08 | 51.61 | 50.36 | 23,821,200 |
29 Mar 2022 | 51.32 | 51.34 | 50.96 | 51.25 | 50.00 | 28,193,400 |
28 Mar 2022 | 51.36 | 51.39 | 50.95 | 51.17 | 49.93 | 21,688,600 |
25 Mar 2022 | 51.06 | 51.46 | 50.97 | 51.28 | 50.03 | 18,765,800 |
24 Mar 2022 | 51.04 | 51.19 | 50.93 | 51.00 | 49.76 | 21,087,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |