Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 71.36 | 73.59 | 71.33 | 72.69 | 72.69 | 489,346 |
Jun 30, 2022 | 71.43 | 72.68 | 69.78 | 71.57 | 71.57 | 759,700 |
Jun 29, 2022 | 76.43 | 76.43 | 74.07 | 74.34 | 74.34 | 789,800 |
Jun 28, 2022 | 76.89 | 78.47 | 76.29 | 76.89 | 76.89 | 782,800 |
Jun 27, 2022 | 75.99 | 77.38 | 75.42 | 76.86 | 76.86 | 529,400 |
Jun 24, 2022 | 75.09 | 77.07 | 74.92 | 76.97 | 76.97 | 625,200 |
Jun 23, 2022 | 73.86 | 74.58 | 72.40 | 74.36 | 74.36 | 861,700 |
Jun 22, 2022 | 74.46 | 76.43 | 74.22 | 74.91 | 74.91 | 552,000 |
Jun 21, 2022 | 74.24 | 75.72 | 72.60 | 75.42 | 75.42 | 1,187,400 |
Jun 17, 2022 | 68.59 | 69.80 | 67.79 | 69.05 | 69.05 | 1,229,000 |
Jun 16, 2022 | 69.82 | 69.95 | 66.25 | 66.89 | 66.89 | 732,400 |
Jun 15, 2022 | 71.54 | 72.91 | 71.07 | 72.26 | 72.26 | 805,800 |
Jun 14, 2022 | 71.68 | 71.76 | 70.08 | 70.42 | 70.42 | 497,300 |
Jun 13, 2022 | 72.83 | 73.41 | 70.83 | 71.20 | 71.20 | 633,500 |
Jun 10, 2022 | 76.82 | 77.26 | 75.55 | 75.74 | 75.74 | 499,000 |
Jun 09, 2022 | 79.22 | 80.03 | 78.60 | 78.69 | 78.69 | 569,200 |
Jun 08, 2022 | 80.79 | 81.59 | 80.24 | 80.52 | 80.52 | 370,200 |
Jun 07, 2022 | 80.24 | 81.30 | 79.99 | 80.91 | 80.91 | 452,900 |
Jun 06, 2022 | 79.68 | 81.70 | 79.56 | 81.10 | 81.10 | 576,100 |
Jun 03, 2022 | 79.99 | 81.08 | 78.84 | 79.00 | 79.00 | 872,100 |
Jun 02, 2022 | 80.65 | 82.32 | 80.53 | 82.31 | 82.31 | 648,400 |
Jun 01, 2022 | 81.39 | 81.45 | 79.28 | 80.01 | 80.01 | 730,500 |
May 31, 2022 | 77.80 | 80.36 | 77.04 | 80.08 | 80.08 | 993,300 |
May 27, 2022 | 77.88 | 79.03 | 77.08 | 77.56 | 77.56 | 989,900 |
May 26, 2022 | 76.25 | 78.88 | 75.43 | 77.27 | 77.27 | 1,409,100 |
May 25, 2022 | 73.35 | 76.07 | 72.02 | 76.07 | 76.07 | 989,400 |
May 24, 2022 | 75.97 | 75.97 | 73.15 | 73.85 | 73.85 | 606,100 |
May 23, 2022 | 76.75 | 76.87 | 75.00 | 76.25 | 76.25 | 785,600 |
May 23, 2022 | 0.64 Dividend | |||||
May 20, 2022 | 77.72 | 78.32 | 74.18 | 76.44 | 75.80 | 1,126,300 |
May 19, 2022 | 74.56 | 77.50 | 74.56 | 76.26 | 75.62 | 856,900 |
May 18, 2022 | 75.63 | 76.71 | 73.99 | 74.19 | 73.57 | 808,300 |
May 17, 2022 | 74.27 | 76.45 | 74.26 | 76.45 | 75.81 | 576,500 |
May 16, 2022 | 73.72 | 73.72 | 71.91 | 72.83 | 72.22 | 477,800 |
May 13, 2022 | 72.63 | 74.66 | 72.33 | 74.41 | 73.79 | 507,200 |
May 12, 2022 | 69.91 | 72.06 | 69.69 | 71.31 | 70.71 | 798,400 |
May 11, 2022 | 73.33 | 73.86 | 70.49 | 70.51 | 69.92 | 1,003,200 |
May 10, 2022 | 73.59 | 73.86 | 70.10 | 71.27 | 70.67 | 994,000 |
May 09, 2022 | 71.40 | 72.27 | 70.43 | 70.60 | 70.01 | 500,100 |
May 06, 2022 | 72.40 | 73.25 | 71.22 | 72.35 | 71.74 | 507,800 |
May 05, 2022 | 74.00 | 74.69 | 71.29 | 72.23 | 71.63 | 621,600 |
May 04, 2022 | 73.60 | 75.99 | 72.63 | 75.85 | 75.21 | 704,200 |
May 03, 2022 | 74.38 | 75.51 | 73.63 | 74.66 | 74.03 | 717,100 |
May 02, 2022 | 73.03 | 74.98 | 72.12 | 74.85 | 74.22 | 803,200 |
Apr 29, 2022 | 75.14 | 76.19 | 73.51 | 73.68 | 73.06 | 737,900 |
Apr 28, 2022 | 74.00 | 75.24 | 72.70 | 74.52 | 73.90 | 753,000 |
Apr 27, 2022 | 70.41 | 73.28 | 70.41 | 72.35 | 71.74 | 776,300 |
Apr 26, 2022 | 72.28 | 72.50 | 69.96 | 70.40 | 69.81 | 1,212,300 |
Apr 25, 2022 | 71.40 | 73.81 | 70.41 | 73.40 | 72.79 | 1,053,700 |
Apr 22, 2022 | 71.70 | 73.99 | 71.09 | 71.91 | 71.31 | 2,232,300 |
Apr 21, 2022 | 81.23 | 81.91 | 77.56 | 77.56 | 76.91 | 1,384,500 |
Apr 20, 2022 | 79.28 | 79.44 | 77.14 | 77.72 | 77.07 | 944,400 |
Apr 19, 2022 | 73.73 | 75.98 | 73.71 | 75.79 | 75.16 | 661,900 |
Apr 18, 2022 | 72.34 | 73.24 | 71.63 | 72.76 | 72.15 | 476,700 |
Apr 14, 2022 | 73.34 | 74.29 | 72.56 | 72.72 | 72.11 | 361,300 |
Apr 13, 2022 | 73.55 | 74.40 | 73.32 | 73.44 | 72.83 | 485,500 |
Apr 12, 2022 | 74.62 | 75.38 | 73.39 | 73.75 | 73.13 | 572,000 |
Apr 11, 2022 | 73.26 | 74.91 | 73.06 | 73.25 | 72.64 | 333,300 |
Apr 08, 2022 | 73.60 | 75.31 | 73.37 | 73.47 | 72.85 | 697,500 |
Apr 07, 2022 | 72.43 | 73.73 | 71.24 | 73.66 | 73.04 | 1,304,300 |
Apr 06, 2022 | 72.91 | 73.26 | 72.20 | 72.67 | 72.06 | 530,800 |
Apr 05, 2022 | 76.11 | 76.34 | 73.59 | 73.78 | 73.16 | 501,400 |
Apr 04, 2022 | 76.85 | 78.05 | 76.20 | 77.04 | 76.39 | 648,600 |
Apr 01, 2022 | 77.66 | 78.07 | 75.96 | 76.99 | 76.35 | 1,130,900 |
Mar 31, 2022 | 76.82 | 77.69 | 76.32 | 76.44 | 75.80 | 696,500 |
Mar 30, 2022 | 79.21 | 79.27 | 77.01 | 77.47 | 76.82 | 866,300 |
Mar 29, 2022 | 81.24 | 82.38 | 80.26 | 80.69 | 80.01 | 969,800 |
Mar 28, 2022 | 76.52 | 76.65 | 75.48 | 76.41 | 75.77 | 810,200 |
Mar 25, 2022 | 77.73 | 78.11 | 76.27 | 76.64 | 76.00 | 830,900 |
Mar 24, 2022 | 77.09 | 78.40 | 76.75 | 77.47 | 76.82 | 961,000 |
Mar 23, 2022 | 76.74 | 77.67 | 76.31 | 76.75 | 76.11 | 450,500 |
Mar 22, 2022 | 78.07 | 78.71 | 77.16 | 77.69 | 77.04 | 455,800 |
Mar 21, 2022 | 78.35 | 78.92 | 76.79 | 77.41 | 76.76 | 626,900 |
Mar 18, 2022 | 75.82 | 78.88 | 75.36 | 78.71 | 78.05 | 1,436,800 |
Mar 17, 2022 | 77.20 | 78.64 | 76.75 | 78.00 | 77.35 | 775,400 |
Mar 16, 2022 | 77.63 | 80.75 | 77.56 | 80.10 | 79.43 | 798,000 |
Mar 15, 2022 | 75.68 | 77.32 | 75.33 | 75.70 | 75.07 | 540,800 |
Mar 14, 2022 | 74.95 | 76.96 | 74.05 | 74.81 | 74.18 | 865,700 |
Mar 11, 2022 | 74.29 | 74.71 | 73.21 | 73.72 | 73.10 | 709,800 |
Mar 10, 2022 | 72.91 | 75.32 | 72.70 | 74.03 | 73.41 | 781,500 |
Mar 09, 2022 | 76.14 | 77.60 | 74.96 | 75.38 | 74.75 | 1,045,000 |
Mar 08, 2022 | 71.43 | 76.14 | 70.31 | 73.05 | 72.44 | 1,483,300 |
Mar 07, 2022 | 75.38 | 75.72 | 70.15 | 70.25 | 69.66 | 918,100 |
Mar 07, 2022 | 0.64 Dividend | |||||
Mar 04, 2022 | 77.44 | 77.89 | 75.77 | 76.53 | 75.25 | 1,180,700 |
Mar 03, 2022 | 80.80 | 82.25 | 78.94 | 80.62 | 79.28 | 1,735,300 |
Mar 02, 2022 | 81.86 | 83.84 | 81.12 | 83.38 | 81.99 | 820,800 |
Mar 01, 2022 | 86.04 | 86.11 | 80.46 | 81.59 | 80.23 | 1,147,400 |
Feb 28, 2022 | 87.54 | 89.88 | 87.11 | 88.01 | 86.54 | 850,200 |
Feb 25, 2022 | 90.38 | 92.82 | 90.30 | 92.05 | 90.52 | 841,000 |
Feb 24, 2022 | 88.18 | 91.09 | 87.50 | 91.00 | 89.48 | 1,102,900 |
Feb 23, 2022 | 97.33 | 97.69 | 95.03 | 95.30 | 93.71 | 362,200 |
Feb 22, 2022 | 97.37 | 98.43 | 95.28 | 96.11 | 94.51 | 520,100 |
Feb 18, 2022 | 100.26 | 100.83 | 98.71 | 99.30 | 97.65 | 283,500 |
Feb 17, 2022 | 101.90 | 101.93 | 99.85 | 100.34 | 98.67 | 419,100 |
Feb 16, 2022 | 100.88 | 103.90 | 100.82 | 103.18 | 101.46 | 503,900 |
Feb 15, 2022 | 100.26 | 102.58 | 99.99 | 102.14 | 100.44 | 334,500 |
Feb 14, 2022 | 98.75 | 100.38 | 98.24 | 98.73 | 97.08 | 426,100 |
Feb 11, 2022 | 101.65 | 102.21 | 97.80 | 98.69 | 97.05 | 820,600 |
Feb 10, 2022 | 102.62 | 103.98 | 100.63 | 101.17 | 99.48 | 468,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |