Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 78.95 | 79.42 | 77.83 | 77.91 | 77.91 | 470,333 |
Jun 28, 2022 | 79.91 | 80.83 | 78.83 | 79.08 | 79.08 | 299,500 |
Jun 27, 2022 | 78.60 | 79.78 | 78.22 | 78.99 | 78.99 | 640,300 |
Jun 24, 2022 | 77.06 | 79.61 | 77.06 | 78.88 | 78.88 | 1,086,400 |
Jun 23, 2022 | 78.48 | 78.48 | 75.70 | 76.37 | 76.37 | 678,800 |
Jun 22, 2022 | 77.18 | 78.86 | 76.98 | 78.59 | 78.59 | 544,600 |
Jun 21, 2022 | 78.92 | 79.59 | 77.60 | 78.37 | 78.37 | 489,900 |
Jun 17, 2022 | 75.76 | 77.83 | 75.31 | 77.23 | 77.23 | 1,295,000 |
Jun 16, 2022 | 77.03 | 77.09 | 74.42 | 74.83 | 74.83 | 741,300 |
Jun 15, 2022 | 79.41 | 79.86 | 77.51 | 78.43 | 78.43 | 725,500 |
Jun 14, 2022 | 77.03 | 79.80 | 77.03 | 78.79 | 78.79 | 1,002,300 |
Jun 13, 2022 | 76.26 | 77.52 | 75.35 | 76.81 | 76.81 | 790,400 |
Jun 10, 2022 | 78.98 | 79.74 | 77.51 | 77.95 | 77.95 | 621,700 |
Jun 09, 2022 | 82.53 | 82.79 | 80.53 | 80.53 | 80.53 | 586,200 |
Jun 08, 2022 | 82.85 | 82.90 | 81.68 | 82.53 | 82.53 | 423,500 |
Jun 07, 2022 | 81.78 | 83.64 | 80.89 | 83.56 | 83.56 | 540,300 |
Jun 06, 2022 | 81.01 | 82.99 | 80.18 | 82.56 | 82.56 | 551,900 |
Jun 03, 2022 | 80.99 | 81.07 | 79.78 | 80.36 | 80.36 | 387,400 |
Jun 02, 2022 | 80.99 | 81.23 | 80.24 | 81.23 | 81.23 | 543,200 |
Jun 01, 2022 | 81.26 | 81.88 | 79.29 | 80.87 | 80.87 | 490,000 |
Jun 01, 2022 | 0.55 Dividend | |||||
May 31, 2022 | 81.36 | 82.69 | 79.72 | 81.71 | 81.16 | 683,100 |
May 27, 2022 | 80.88 | 81.91 | 80.58 | 81.59 | 81.04 | 297,700 |
May 26, 2022 | 80.00 | 81.42 | 80.00 | 80.68 | 80.14 | 346,800 |
May 25, 2022 | 78.29 | 80.27 | 76.80 | 79.50 | 78.96 | 432,800 |
May 24, 2022 | 78.76 | 78.93 | 76.64 | 78.29 | 77.76 | 430,000 |
May 23, 2022 | 78.25 | 79.70 | 77.92 | 78.91 | 78.38 | 421,900 |
May 20, 2022 | 77.10 | 77.77 | 75.20 | 76.96 | 76.44 | 624,300 |
May 19, 2022 | 76.59 | 77.99 | 75.83 | 76.48 | 75.97 | 563,500 |
May 18, 2022 | 79.80 | 80.43 | 77.49 | 77.81 | 77.29 | 557,400 |
May 17, 2022 | 79.06 | 80.90 | 78.34 | 80.60 | 80.06 | 297,900 |
May 16, 2022 | 77.39 | 78.80 | 76.46 | 77.68 | 77.16 | 375,600 |
May 13, 2022 | 77.82 | 79.08 | 77.61 | 77.92 | 77.40 | 354,700 |
May 12, 2022 | 77.67 | 77.69 | 75.97 | 77.37 | 76.85 | 582,500 |
May 11, 2022 | 77.71 | 80.19 | 76.02 | 77.71 | 77.19 | 729,600 |
May 10, 2022 | 79.39 | 80.20 | 75.64 | 77.75 | 77.23 | 795,400 |
May 09, 2022 | 78.47 | 80.25 | 78.45 | 78.98 | 78.45 | 390,800 |
May 06, 2022 | 81.20 | 81.48 | 79.09 | 79.83 | 79.29 | 429,200 |
May 05, 2022 | 81.40 | 82.03 | 79.81 | 81.39 | 80.84 | 662,300 |
May 04, 2022 | 81.38 | 82.43 | 79.96 | 82.25 | 81.70 | 403,600 |
May 03, 2022 | 79.78 | 81.52 | 79.16 | 80.95 | 80.41 | 532,100 |
May 02, 2022 | 78.70 | 79.75 | 77.80 | 79.71 | 79.17 | 611,700 |
Apr 29, 2022 | 80.10 | 80.80 | 77.92 | 77.99 | 77.47 | 567,700 |
Apr 28, 2022 | 80.36 | 81.36 | 79.20 | 80.76 | 80.22 | 497,200 |
Apr 27, 2022 | 79.97 | 80.42 | 78.60 | 79.62 | 79.08 | 574,800 |
Apr 26, 2022 | 77.27 | 80.14 | 77.00 | 78.57 | 78.04 | 943,400 |
Apr 25, 2022 | 79.04 | 80.11 | 76.91 | 79.95 | 79.41 | 1,046,400 |
Apr 22, 2022 | 81.22 | 81.27 | 79.44 | 79.55 | 79.01 | 678,900 |
Apr 21, 2022 | 83.95 | 84.38 | 81.26 | 81.37 | 80.82 | 495,000 |
Apr 20, 2022 | 82.99 | 83.60 | 82.73 | 83.00 | 82.44 | 364,900 |
Apr 19, 2022 | 81.04 | 82.57 | 81.04 | 82.31 | 81.76 | 590,700 |
Apr 18, 2022 | 80.25 | 81.47 | 79.86 | 80.61 | 80.07 | 406,500 |
Apr 14, 2022 | 80.71 | 81.56 | 79.90 | 80.81 | 80.27 | 425,000 |
Apr 13, 2022 | 79.07 | 81.05 | 79.03 | 80.81 | 80.27 | 533,200 |
Apr 12, 2022 | 81.28 | 82.24 | 79.72 | 80.04 | 79.50 | 462,800 |
Apr 11, 2022 | 80.19 | 81.57 | 79.99 | 80.80 | 80.26 | 563,600 |
Apr 08, 2022 | 80.05 | 81.18 | 79.54 | 80.15 | 79.61 | 515,700 |
Apr 07, 2022 | 79.91 | 80.06 | 78.17 | 79.67 | 79.13 | 482,400 |
Apr 06, 2022 | 79.83 | 80.83 | 79.54 | 80.01 | 79.47 | 613,700 |
Apr 05, 2022 | 80.47 | 81.90 | 80.27 | 80.38 | 79.84 | 541,200 |
Apr 04, 2022 | 80.73 | 81.39 | 79.27 | 80.74 | 80.20 | 796,100 |
Apr 01, 2022 | 82.67 | 83.24 | 80.59 | 80.95 | 80.41 | 453,200 |
Mar 31, 2022 | 83.13 | 84.50 | 81.74 | 81.74 | 81.19 | 482,700 |
Mar 30, 2022 | 84.45 | 85.19 | 81.72 | 83.16 | 82.60 | 1,032,900 |
Mar 29, 2022 | 85.13 | 86.33 | 84.53 | 85.00 | 84.43 | 651,900 |
Mar 28, 2022 | 83.94 | 83.94 | 82.36 | 83.51 | 82.95 | 454,300 |
Mar 25, 2022 | 82.67 | 84.60 | 82.41 | 84.47 | 83.90 | 705,200 |
Mar 24, 2022 | 84.01 | 84.01 | 82.15 | 82.67 | 82.11 | 439,100 |
Mar 23, 2022 | 84.57 | 84.94 | 82.07 | 82.79 | 82.23 | 646,500 |
Mar 22, 2022 | 85.47 | 86.21 | 84.34 | 85.25 | 84.68 | 788,300 |
Mar 21, 2022 | 86.84 | 86.84 | 83.38 | 84.17 | 83.60 | 715,900 |
Mar 18, 2022 | 82.63 | 84.51 | 80.86 | 84.51 | 83.94 | 4,399,000 |
Mar 17, 2022 | 82.86 | 84.20 | 81.36 | 83.72 | 83.16 | 959,100 |
Mar 16, 2022 | 82.54 | 84.38 | 81.66 | 83.96 | 83.39 | 991,900 |
Mar 15, 2022 | 80.65 | 81.46 | 79.46 | 80.94 | 80.40 | 1,001,500 |
Mar 14, 2022 | 81.28 | 82.47 | 77.11 | 79.93 | 79.39 | 1,815,400 |
Mar 14, 2022 | 0.55 Dividend | |||||
Mar 11, 2022 | 83.13 | 83.25 | 81.08 | 81.18 | 80.09 | 671,700 |
Mar 10, 2022 | 82.47 | 83.48 | 80.94 | 81.95 | 80.85 | 602,100 |
Mar 09, 2022 | 83.03 | 84.99 | 82.18 | 83.96 | 82.83 | 676,200 |
Mar 08, 2022 | 81.44 | 82.32 | 78.97 | 79.77 | 78.70 | 679,800 |
Mar 07, 2022 | 83.90 | 84.67 | 80.01 | 80.12 | 79.04 | 779,900 |
Mar 04, 2022 | 89.48 | 89.48 | 83.50 | 84.68 | 83.54 | 879,500 |
Mar 03, 2022 | 92.14 | 92.51 | 89.45 | 91.41 | 90.18 | 957,300 |
Mar 02, 2022 | 87.86 | 92.12 | 87.86 | 91.63 | 90.40 | 675,300 |
Mar 01, 2022 | 92.05 | 92.15 | 86.28 | 87.04 | 85.87 | 799,000 |
Feb 28, 2022 | 89.46 | 92.04 | 89.20 | 91.85 | 90.61 | 599,300 |
Feb 25, 2022 | 88.30 | 92.21 | 88.30 | 91.84 | 90.60 | 537,900 |
Feb 24, 2022 | 85.14 | 87.48 | 84.10 | 87.13 | 85.96 | 970,400 |
Feb 23, 2022 | 89.99 | 90.88 | 88.45 | 88.89 | 87.69 | 543,100 |
Feb 22, 2022 | 89.78 | 90.52 | 88.61 | 89.43 | 88.23 | 439,200 |
Feb 18, 2022 | 90.50 | 91.30 | 89.79 | 89.93 | 88.72 | 443,100 |
Feb 17, 2022 | 93.05 | 93.05 | 90.00 | 90.19 | 88.98 | 413,000 |
Feb 16, 2022 | 93.33 | 95.18 | 92.84 | 93.59 | 92.33 | 549,900 |
Feb 15, 2022 | 92.61 | 94.20 | 92.31 | 94.14 | 92.87 | 506,000 |
Feb 14, 2022 | 92.65 | 93.85 | 90.97 | 91.68 | 90.45 | 356,600 |
Feb 11, 2022 | 92.92 | 94.52 | 91.64 | 92.40 | 91.16 | 534,200 |
Feb 10, 2022 | 93.25 | 95.28 | 92.65 | 93.13 | 91.88 | 527,900 |
Feb 09, 2022 | 94.56 | 94.86 | 93.04 | 93.33 | 92.07 | 515,500 |
Feb 08, 2022 | 94.01 | 94.75 | 93.35 | 94.41 | 93.14 | 615,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |