Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 60.49 | 61.05 | 60.13 | 60.27 | 60.27 | 1,985,300 |
10 Aug 2022 | 60.71 | 60.94 | 59.77 | 60.09 | 60.09 | 2,604,500 |
09 Aug 2022 | 59.13 | 60.14 | 59.13 | 59.72 | 59.72 | 3,022,100 |
08 Aug 2022 | 59.31 | 60.69 | 59.02 | 59.09 | 59.09 | 4,055,600 |
05 Aug 2022 | 56.97 | 58.41 | 56.74 | 57.90 | 57.90 | 5,728,000 |
04 Aug 2022 | 55.59 | 55.75 | 54.68 | 55.22 | 55.22 | 3,218,800 |
03 Aug 2022 | 56.10 | 56.10 | 55.56 | 55.70 | 55.70 | 3,164,600 |
02 Aug 2022 | 56.84 | 56.94 | 55.69 | 55.74 | 55.74 | 3,025,200 |
01 Aug 2022 | 57.00 | 57.53 | 56.34 | 56.90 | 56.90 | 2,621,600 |
29 July 2022 | 57.43 | 58.04 | 57.23 | 57.55 | 57.55 | 2,338,500 |
28 July 2022 | 56.81 | 57.25 | 56.27 | 56.96 | 56.96 | 2,293,400 |
27 July 2022 | 55.91 | 56.90 | 54.97 | 56.61 | 56.61 | 2,248,500 |
26 July 2022 | 55.65 | 56.02 | 55.05 | 55.46 | 55.46 | 1,692,200 |
25 July 2022 | 54.62 | 55.60 | 54.18 | 55.47 | 55.47 | 2,643,000 |
22 July 2022 | 54.05 | 54.52 | 53.58 | 54.01 | 54.01 | 1,971,600 |
21 July 2022 | 53.62 | 53.91 | 52.83 | 53.88 | 53.88 | 1,482,300 |
20 July 2022 | 53.41 | 54.27 | 53.38 | 54.02 | 54.02 | 1,679,300 |
19 July 2022 | 52.68 | 54.22 | 52.61 | 53.74 | 53.74 | 2,273,100 |
18 July 2022 | 52.56 | 53.04 | 52.01 | 52.24 | 52.24 | 1,867,500 |
15 July 2022 | 52.31 | 52.49 | 51.62 | 52.00 | 52.00 | 2,589,600 |
14 July 2022 | 51.32 | 51.87 | 50.03 | 51.49 | 51.49 | 3,560,400 |
13 July 2022 | 51.87 | 52.41 | 51.63 | 51.97 | 51.97 | 1,675,200 |
12 July 2022 | 52.63 | 53.50 | 52.17 | 52.56 | 52.56 | 2,713,300 |
11 July 2022 | 52.16 | 52.98 | 52.01 | 52.91 | 52.91 | 2,249,700 |
08 July 2022 | 53.08 | 53.22 | 52.09 | 52.73 | 52.73 | 2,554,800 |
07 July 2022 | 53.49 | 53.60 | 52.76 | 52.85 | 52.85 | 3,879,700 |
06 July 2022 | 52.13 | 52.36 | 50.50 | 52.04 | 52.04 | 3,851,300 |
05 July 2022 | 52.79 | 53.04 | 51.26 | 52.10 | 52.10 | 4,655,000 |
01 July 2022 | 53.62 | 54.44 | 52.66 | 54.12 | 54.12 | 2,130,500 |
30 June 2022 | 53.90 | 54.74 | 53.57 | 54.14 | 54.14 | 3,588,100 |
29 June 2022 | 54.49 | 54.95 | 53.98 | 54.53 | 54.53 | 3,208,200 |
28 June 2022 | 54.89 | 55.72 | 53.90 | 54.27 | 54.27 | 4,755,300 |
27 June 2022 | 53.71 | 54.32 | 53.08 | 54.24 | 54.24 | 4,769,100 |
24 June 2022 | 51.43 | 53.60 | 51.22 | 53.56 | 53.56 | 8,329,500 |
23 June 2022 | 53.25 | 53.54 | 50.76 | 50.93 | 50.93 | 5,882,000 |
22 June 2022 | 53.71 | 54.66 | 53.42 | 53.43 | 53.43 | 4,488,400 |
21 June 2022 | 54.46 | 55.62 | 53.93 | 55.37 | 55.37 | 3,590,200 |
17 June 2022 | 54.12 | 54.53 | 52.66 | 53.22 | 53.22 | 12,994,200 |
16 June 2022 | 54.60 | 54.73 | 53.68 | 54.04 | 54.04 | 4,880,000 |
15 June 2022 | 56.87 | 57.21 | 54.90 | 55.53 | 55.53 | 4,482,700 |
14 June 2022 | 56.24 | 56.74 | 55.87 | 56.39 | 56.39 | 4,443,200 |
13 June 2022 | 56.62 | 57.19 | 55.78 | 56.24 | 56.24 | 3,721,400 |
10 June 2022 | 60.16 | 60.31 | 57.97 | 57.98 | 57.98 | 3,551,200 |
09 June 2022 | 61.47 | 61.65 | 60.86 | 61.08 | 61.08 | 4,500,600 |
08 June 2022 | 61.86 | 62.40 | 61.32 | 62.00 | 62.00 | 3,734,400 |
07 June 2022 | 61.35 | 62.53 | 61.31 | 62.38 | 62.38 | 3,560,000 |
06 June 2022 | 62.20 | 62.42 | 61.38 | 61.72 | 61.72 | 2,699,300 |
03 June 2022 | 62.50 | 62.70 | 61.74 | 62.00 | 62.00 | 3,425,000 |
02 June 2022 | 62.72 | 63.02 | 62.06 | 62.54 | 62.54 | 4,820,200 |
01 June 2022 | 63.01 | 63.27 | 61.80 | 62.33 | 62.33 | 4,259,100 |
31 May 2022 | 62.98 | 63.97 | 62.36 | 62.62 | 62.62 | 12,551,200 |
27 May 2022 | 62.94 | 63.12 | 61.22 | 62.91 | 62.91 | 6,501,900 |
26 May 2022 | 62.52 | 64.03 | 62.45 | 63.17 | 63.17 | 5,745,200 |
25 May 2022 | 61.67 | 62.46 | 61.40 | 62.01 | 62.01 | 5,374,200 |
24 May 2022 | 60.66 | 62.19 | 60.25 | 62.09 | 62.09 | 5,808,300 |
23 May 2022 | 59.85 | 61.17 | 59.19 | 60.91 | 60.91 | 4,956,300 |
20 May 2022 | 59.47 | 59.78 | 58.04 | 59.23 | 59.23 | 9,441,900 |
19 May 2022 | 56.48 | 59.08 | 56.43 | 59.00 | 59.00 | 6,912,300 |
18 May 2022 | 57.04 | 58.30 | 56.86 | 57.09 | 57.09 | 4,319,300 |
17 May 2022 | 57.28 | 57.92 | 56.67 | 57.61 | 57.61 | 4,238,000 |
16 May 2022 | 55.41 | 57.18 | 55.28 | 56.54 | 56.54 | 3,620,700 |
13 May 2022 | 54.48 | 55.94 | 54.40 | 55.47 | 55.47 | 3,881,300 |
12 May 2022 | 53.03 | 54.06 | 52.68 | 54.05 | 54.05 | 3,748,600 |
12 May 2022 | 0.14 Dividend | |||||
11 May 2022 | 52.80 | 54.48 | 52.54 | 53.60 | 53.46 | 3,899,600 |
10 May 2022 | 54.25 | 54.38 | 52.26 | 52.82 | 52.68 | 4,323,300 |
09 May 2022 | 55.03 | 55.03 | 52.95 | 53.08 | 52.94 | 5,314,400 |
06 May 2022 | 57.14 | 57.27 | 54.83 | 55.74 | 55.59 | 5,236,400 |
05 May 2022 | 56.35 | 59.60 | 56.33 | 58.04 | 57.89 | 6,842,900 |
04 May 2022 | 57.52 | 59.22 | 57.05 | 59.14 | 58.99 | 5,025,300 |
03 May 2022 | 57.41 | 57.58 | 56.50 | 57.26 | 57.11 | 5,304,900 |
02 May 2022 | 57.77 | 58.00 | 56.15 | 57.34 | 57.19 | 5,231,600 |
29 Apr 2022 | 58.07 | 58.89 | 57.57 | 57.69 | 57.54 | 6,933,100 |
28 Apr 2022 | 57.71 | 58.06 | 56.87 | 57.82 | 57.67 | 4,599,700 |
27 Apr 2022 | 56.93 | 57.91 | 56.49 | 57.22 | 57.07 | 4,522,700 |
26 Apr 2022 | 57.24 | 57.77 | 56.50 | 56.63 | 56.48 | 4,118,800 |
25 Apr 2022 | 56.89 | 57.53 | 55.78 | 57.30 | 57.15 | 4,215,500 |
22 Apr 2022 | 59.84 | 60.17 | 57.19 | 57.68 | 57.53 | 4,987,500 |
21 Apr 2022 | 61.88 | 62.04 | 60.10 | 60.21 | 60.05 | 3,942,200 |
20 Apr 2022 | 61.56 | 61.88 | 60.41 | 61.32 | 61.16 | 4,258,500 |
19 Apr 2022 | 61.35 | 61.83 | 60.64 | 61.14 | 60.98 | 3,865,400 |
18 Apr 2022 | 61.03 | 61.50 | 60.72 | 60.95 | 60.79 | 3,289,700 |
14 Apr 2022 | 61.33 | 61.74 | 60.88 | 61.01 | 60.85 | 3,714,400 |
13 Apr 2022 | 60.84 | 61.21 | 60.11 | 60.95 | 60.79 | 2,193,500 |
12 Apr 2022 | 59.84 | 60.73 | 59.61 | 60.63 | 60.47 | 2,813,000 |
11 Apr 2022 | 59.75 | 60.07 | 59.35 | 59.75 | 59.59 | 2,487,700 |
08 Apr 2022 | 59.20 | 60.31 | 58.86 | 59.64 | 59.48 | 2,478,900 |
07 Apr 2022 | 58.22 | 58.75 | 57.92 | 58.49 | 58.34 | 2,321,800 |
06 Apr 2022 | 58.20 | 58.74 | 57.87 | 58.05 | 57.90 | 2,868,800 |
05 Apr 2022 | 58.80 | 59.14 | 58.04 | 58.28 | 58.13 | 3,220,000 |
04 Apr 2022 | 58.33 | 58.88 | 57.35 | 58.67 | 58.52 | 2,356,800 |
01 Apr 2022 | 57.91 | 58.45 | 57.64 | 58.29 | 58.14 | 2,430,900 |
31 Mar 2022 | 58.04 | 58.94 | 57.36 | 57.48 | 57.33 | 4,327,800 |
30 Mar 2022 | 58.53 | 59.09 | 57.99 | 58.37 | 58.22 | 3,440,100 |
29 Mar 2022 | 57.85 | 58.12 | 56.25 | 58.03 | 57.88 | 4,215,100 |
28 Mar 2022 | 59.34 | 59.58 | 58.60 | 59.03 | 58.88 | 3,276,600 |
25 Mar 2022 | 58.52 | 59.81 | 58.52 | 59.79 | 59.63 | 4,670,200 |
24 Mar 2022 | 57.65 | 58.74 | 57.62 | 58.49 | 58.34 | 4,758,800 |
23 Mar 2022 | 57.17 | 57.73 | 56.45 | 57.41 | 57.26 | 3,902,500 |
22 Mar 2022 | 57.25 | 57.34 | 56.29 | 56.48 | 56.33 | 5,106,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |