Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 62.86 | 64.68 | 62.46 | 63.88 | 63.88 | 557,300 |
16 Aug 2022 | 63.74 | 64.55 | 62.34 | 63.09 | 63.09 | 431,100 |
15 Aug 2022 | 61.79 | 63.20 | 60.26 | 62.73 | 62.73 | 488,000 |
12 Aug 2022 | 63.37 | 65.08 | 62.12 | 64.96 | 64.96 | 419,900 |
11 Aug 2022 | 63.30 | 64.51 | 62.67 | 63.68 | 63.68 | 652,400 |
10 Aug 2022 | 59.33 | 60.14 | 57.26 | 59.71 | 59.71 | 656,100 |
09 Aug 2022 | 59.55 | 60.63 | 58.85 | 59.33 | 59.33 | 437,000 |
08 Aug 2022 | 56.77 | 58.37 | 56.51 | 57.94 | 57.94 | 651,200 |
05 Aug 2022 | 54.70 | 59.67 | 54.68 | 57.34 | 57.34 | 840,400 |
04 Aug 2022 | 57.03 | 59.13 | 55.64 | 56.13 | 56.13 | 1,024,700 |
03 Aug 2022 | 59.31 | 59.31 | 55.95 | 56.57 | 56.57 | 459,500 |
02 Aug 2022 | 57.75 | 59.42 | 56.99 | 58.58 | 58.58 | 420,300 |
01 Aug 2022 | 57.22 | 58.56 | 55.77 | 57.86 | 57.86 | 431,100 |
29 July 2022 | 58.57 | 60.21 | 58.17 | 58.96 | 58.96 | 548,400 |
28 July 2022 | 57.90 | 58.30 | 55.75 | 57.57 | 57.57 | 402,800 |
27 July 2022 | 54.50 | 57.46 | 54.15 | 57.21 | 57.21 | 468,200 |
26 July 2022 | 54.59 | 55.39 | 53.35 | 54.44 | 54.44 | 579,900 |
25 July 2022 | 52.21 | 54.03 | 51.70 | 53.96 | 53.96 | 579,300 |
22 July 2022 | 52.59 | 53.58 | 50.87 | 51.44 | 51.44 | 470,100 |
21 July 2022 | 53.19 | 53.19 | 51.27 | 52.80 | 52.80 | 500,300 |
20 July 2022 | 51.99 | 54.97 | 51.51 | 54.88 | 54.88 | 694,500 |
19 July 2022 | 50.87 | 52.98 | 50.35 | 52.67 | 52.67 | 648,400 |
18 July 2022 | 49.34 | 50.30 | 49.23 | 49.78 | 49.78 | 582,700 |
15 July 2022 | 48.46 | 48.46 | 46.67 | 48.06 | 48.06 | 493,500 |
14 July 2022 | 45.61 | 46.78 | 44.17 | 46.74 | 46.74 | 789,100 |
13 July 2022 | 47.11 | 49.09 | 46.92 | 47.71 | 47.71 | 521,500 |
12 July 2022 | 47.00 | 48.13 | 46.24 | 47.90 | 47.90 | 697,600 |
11 July 2022 | 49.60 | 50.07 | 47.70 | 48.75 | 48.75 | 713,300 |
08 July 2022 | 51.06 | 51.46 | 48.89 | 50.62 | 50.62 | 501,700 |
07 July 2022 | 49.22 | 51.23 | 49.00 | 50.51 | 50.51 | 817,900 |
06 July 2022 | 48.18 | 49.69 | 45.66 | 47.41 | 47.41 | 968,500 |
05 July 2022 | 51.58 | 51.58 | 48.20 | 49.31 | 49.31 | 1,027,600 |
01 July 2022 | 52.92 | 53.39 | 50.48 | 53.04 | 53.04 | 724,700 |
30 June 2022 | 53.61 | 55.24 | 51.77 | 52.29 | 52.29 | 1,120,200 |
29 June 2022 | 60.56 | 60.85 | 54.72 | 54.96 | 54.96 | 815,000 |
28 June 2022 | 58.83 | 59.47 | 57.67 | 59.17 | 59.17 | 758,000 |
27 June 2022 | 55.11 | 57.48 | 54.39 | 57.04 | 57.04 | 955,900 |
24 June 2022 | 55.00 | 55.43 | 53.57 | 54.01 | 54.01 | 5,350,700 |
23 June 2022 | 57.78 | 57.78 | 53.14 | 54.17 | 54.17 | 970,900 |
22 June 2022 | 58.90 | 60.71 | 56.89 | 57.07 | 57.07 | 1,140,500 |
21 June 2022 | 61.44 | 63.98 | 61.10 | 62.57 | 62.57 | 1,048,500 |
17 June 2022 | 66.57 | 66.57 | 59.21 | 60.08 | 60.08 | 2,401,400 |
16 June 2022 | 68.52 | 69.38 | 66.01 | 66.39 | 66.39 | 904,800 |
15 June 2022 | 72.22 | 72.74 | 68.01 | 70.31 | 70.31 | 1,107,700 |
14 June 2022 | 75.47 | 75.73 | 70.51 | 72.26 | 72.26 | 777,000 |
14 June 2022 | 1.363 Dividend | |||||
13 June 2022 | 77.50 | 77.58 | 72.47 | 74.89 | 73.53 | 891,600 |
10 June 2022 | 80.36 | 81.69 | 78.11 | 80.66 | 79.19 | 783,800 |
09 June 2022 | 83.10 | 84.43 | 81.44 | 81.49 | 80.01 | 717,100 |
08 June 2022 | 84.76 | 84.76 | 82.42 | 83.69 | 82.17 | 765,700 |
07 June 2022 | 82.38 | 84.15 | 82.23 | 83.75 | 82.23 | 906,800 |
06 June 2022 | 80.58 | 84.61 | 80.39 | 83.50 | 81.98 | 1,123,400 |
03 June 2022 | 76.51 | 79.76 | 76.51 | 79.60 | 78.15 | 864,900 |
02 June 2022 | 79.24 | 79.24 | 75.66 | 76.84 | 75.44 | 917,000 |
01 June 2022 | 77.59 | 81.45 | 77.52 | 79.99 | 78.53 | 1,338,300 |
31 May 2022 | 78.77 | 79.06 | 75.64 | 76.35 | 74.96 | 1,242,800 |
27 May 2022 | 73.66 | 77.09 | 73.55 | 77.03 | 75.63 | 900,400 |
26 May 2022 | 73.01 | 74.74 | 72.74 | 74.27 | 72.92 | 798,500 |
25 May 2022 | 69.50 | 72.20 | 68.73 | 72.10 | 70.79 | 830,600 |
24 May 2022 | 67.89 | 69.48 | 67.18 | 69.13 | 67.87 | 679,400 |
23 May 2022 | 66.17 | 68.91 | 64.69 | 68.52 | 67.27 | 726,900 |
20 May 2022 | 63.67 | 65.20 | 62.95 | 65.07 | 63.89 | 610,700 |
19 May 2022 | 60.65 | 64.26 | 60.32 | 62.58 | 61.44 | 538,200 |
18 May 2022 | 65.95 | 66.63 | 60.34 | 62.06 | 60.93 | 808,000 |
17 May 2022 | 65.06 | 66.38 | 64.12 | 66.05 | 64.85 | 477,200 |
16 May 2022 | 62.12 | 64.55 | 62.07 | 63.47 | 62.31 | 456,700 |
13 May 2022 | 59.77 | 63.32 | 59.77 | 62.12 | 60.99 | 630,700 |
12 May 2022 | 58.93 | 60.50 | 57.44 | 58.69 | 57.62 | 522,100 |
11 May 2022 | 60.75 | 64.60 | 59.66 | 59.76 | 58.67 | 718,200 |
10 May 2022 | 59.34 | 60.81 | 56.37 | 59.22 | 58.14 | 640,500 |
09 May 2022 | 61.72 | 61.76 | 57.89 | 58.10 | 57.04 | 908,800 |
06 May 2022 | 66.03 | 66.03 | 62.17 | 63.25 | 62.10 | 539,700 |
05 May 2022 | 65.89 | 67.61 | 62.65 | 64.93 | 63.75 | 906,000 |
04 May 2022 | 61.79 | 64.81 | 59.84 | 64.60 | 63.42 | 981,100 |
03 May 2022 | 57.84 | 61.21 | 57.20 | 60.70 | 59.60 | 822,300 |
02 May 2022 | 57.85 | 58.77 | 55.17 | 57.60 | 56.55 | 809,400 |
29 Apr 2022 | 60.12 | 61.22 | 57.78 | 58.62 | 57.55 | 463,800 |
28 Apr 2022 | 60.67 | 61.15 | 57.19 | 60.15 | 59.06 | 511,900 |
27 Apr 2022 | 58.41 | 59.80 | 57.92 | 59.50 | 58.42 | 534,100 |
26 Apr 2022 | 59.66 | 61.11 | 58.26 | 58.37 | 57.31 | 598,400 |
25 Apr 2022 | 58.57 | 60.71 | 56.92 | 59.94 | 58.85 | 733,500 |
22 Apr 2022 | 63.00 | 63.17 | 59.88 | 60.47 | 59.37 | 740,600 |
21 Apr 2022 | 66.00 | 66.74 | 63.22 | 63.57 | 62.41 | 633,900 |
20 Apr 2022 | 63.98 | 65.66 | 63.08 | 65.49 | 64.30 | 422,800 |
19 Apr 2022 | 64.99 | 65.00 | 62.88 | 63.12 | 61.97 | 550,400 |
18 Apr 2022 | 65.60 | 66.42 | 63.81 | 65.16 | 63.97 | 612,900 |
14 Apr 2022 | 63.83 | 65.66 | 63.65 | 64.87 | 63.69 | 732,100 |
13 Apr 2022 | 64.20 | 65.38 | 63.30 | 64.01 | 62.85 | 450,900 |
12 Apr 2022 | 63.37 | 65.45 | 61.86 | 62.75 | 61.61 | 946,500 |
11 Apr 2022 | 61.00 | 62.76 | 59.87 | 62.42 | 61.28 | 553,400 |
08 Apr 2022 | 61.77 | 62.92 | 61.58 | 62.28 | 61.15 | 654,500 |
07 Apr 2022 | 60.22 | 61.70 | 59.25 | 61.19 | 60.08 | 673,000 |
06 Apr 2022 | 60.13 | 60.85 | 58.56 | 59.77 | 58.68 | 532,700 |
05 Apr 2022 | 62.78 | 62.94 | 59.34 | 59.71 | 58.62 | 443,800 |
04 Apr 2022 | 62.48 | 63.38 | 61.19 | 61.54 | 60.42 | 455,600 |
01 Apr 2022 | 60.17 | 61.80 | 59.72 | 61.70 | 60.58 | 738,500 |
31 Mar 2022 | 60.61 | 61.69 | 59.52 | 59.71 | 58.62 | 1,049,600 |
30 Mar 2022 | 62.84 | 63.40 | 60.98 | 61.23 | 60.12 | 535,100 |
29 Mar 2022 | 60.02 | 61.47 | 58.75 | 61.45 | 60.33 | 875,000 |
28 Mar 2022 | 62.81 | 62.85 | 60.71 | 61.54 | 60.42 | 971,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |