Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | 66.08 | 67.88 | 65.60 | 67.28 | 67.28 | 2,065,000 |
Jun 24, 2022 | 65.11 | 66.90 | 64.50 | 65.22 | 65.22 | 3,729,700 |
Jun 23, 2022 | 65.96 | 66.26 | 62.38 | 64.22 | 64.22 | 2,605,000 |
Jun 22, 2022 | 64.50 | 67.44 | 63.86 | 65.05 | 65.05 | 2,907,000 |
Jun 21, 2022 | 67.58 | 67.83 | 65.90 | 66.67 | 66.67 | 2,793,800 |
Jun 17, 2022 | 69.04 | 69.46 | 64.12 | 65.83 | 65.83 | 4,817,200 |
Jun 16, 2022 | 70.00 | 72.21 | 69.14 | 69.50 | 69.50 | 4,680,700 |
Jun 15, 2022 | 72.76 | 74.31 | 70.79 | 71.61 | 71.61 | 4,990,700 |
Jun 14, 2022 | 74.88 | 75.49 | 72.20 | 74.22 | 74.22 | 9,607,800 |
Jun 13, 2022 | 68.13 | 68.13 | 63.96 | 64.50 | 64.50 | 2,087,900 |
Jun 10, 2022 | 70.56 | 71.91 | 69.23 | 70.49 | 70.49 | 1,508,100 |
Jun 09, 2022 | 71.71 | 73.54 | 71.15 | 72.05 | 72.05 | 1,150,800 |
Jun 08, 2022 | 72.95 | 73.40 | 71.87 | 72.63 | 72.63 | 1,197,600 |
Jun 07, 2022 | 70.59 | 72.96 | 70.51 | 72.65 | 72.65 | 1,280,100 |
Jun 06, 2022 | 70.29 | 71.68 | 69.20 | 70.92 | 70.92 | 2,180,600 |
Jun 03, 2022 | 67.77 | 69.44 | 66.88 | 69.10 | 69.10 | 1,184,200 |
Jun 02, 2022 | 68.31 | 68.64 | 67.02 | 67.60 | 67.60 | 1,500,700 |
Jun 01, 2022 | 69.23 | 69.94 | 67.74 | 68.98 | 68.98 | 1,638,200 |
May 31, 2022 | 70.35 | 71.99 | 67.10 | 68.07 | 68.07 | 2,427,300 |
May 27, 2022 | 65.59 | 69.01 | 65.22 | 69.01 | 69.01 | 1,222,900 |
May 26, 2022 | 64.74 | 66.47 | 64.74 | 66.07 | 66.07 | 1,539,400 |
May 25, 2022 | 62.00 | 64.19 | 61.66 | 64.13 | 64.13 | 1,842,500 |
May 24, 2022 | 62.23 | 63.25 | 60.38 | 61.52 | 61.52 | 1,344,200 |
May 23, 2022 | 60.32 | 63.25 | 59.79 | 63.24 | 63.24 | 2,468,100 |
May 20, 2022 | 59.52 | 60.47 | 58.03 | 59.78 | 59.78 | 1,169,900 |
May 19, 2022 | 57.26 | 59.91 | 57.06 | 58.97 | 58.97 | 1,065,300 |
May 18, 2022 | 61.78 | 61.78 | 57.97 | 58.90 | 58.90 | 1,267,700 |
May 17, 2022 | 60.31 | 61.80 | 59.87 | 61.27 | 61.27 | 1,426,200 |
May 16, 2022 | 58.37 | 60.07 | 58.28 | 59.47 | 59.47 | 1,245,400 |
May 13, 2022 | 57.88 | 59.49 | 57.09 | 57.85 | 57.85 | 1,715,700 |
May 12, 2022 | 55.65 | 57.25 | 54.36 | 56.81 | 56.81 | 1,256,400 |
May 11, 2022 | 57.65 | 59.57 | 56.04 | 56.31 | 56.31 | 1,281,900 |
May 10, 2022 | 55.59 | 57.38 | 54.20 | 56.00 | 56.00 | 1,644,600 |
May 09, 2022 | 60.28 | 60.28 | 54.53 | 55.02 | 55.02 | 1,768,400 |
May 06, 2022 | 62.04 | 62.56 | 59.65 | 62.17 | 62.17 | 1,444,900 |
May 05, 2022 | 61.16 | 63.20 | 59.41 | 61.01 | 61.01 | 2,766,400 |
May 04, 2022 | 58.98 | 60.43 | 57.48 | 60.36 | 60.36 | 1,618,500 |
May 03, 2022 | 55.39 | 58.17 | 55.06 | 57.61 | 57.61 | 1,452,400 |
May 02, 2022 | 54.73 | 56.50 | 54.29 | 55.35 | 55.35 | 1,657,000 |
Apr 29, 2022 | 58.12 | 58.49 | 54.75 | 55.57 | 55.57 | 1,546,100 |
Apr 28, 2022 | 56.07 | 58.71 | 54.86 | 57.93 | 57.93 | 1,138,000 |
Apr 27, 2022 | 55.77 | 57.01 | 53.81 | 56.09 | 56.09 | 1,872,100 |
Apr 26, 2022 | 56.83 | 57.59 | 55.23 | 55.39 | 55.39 | 1,826,200 |
Apr 25, 2022 | 56.85 | 57.09 | 53.80 | 56.58 | 56.58 | 1,653,200 |
Apr 22, 2022 | 61.90 | 62.47 | 58.31 | 58.80 | 58.80 | 1,640,900 |
Apr 21, 2022 | 65.90 | 66.20 | 61.88 | 62.34 | 62.34 | 1,484,200 |
Apr 20, 2022 | 64.93 | 65.51 | 64.06 | 65.16 | 65.16 | 932,600 |
Apr 19, 2022 | 64.73 | 65.65 | 63.69 | 64.12 | 64.12 | 1,089,900 |
Apr 18, 2022 | 66.22 | 66.86 | 64.90 | 65.53 | 65.53 | 1,290,100 |
Apr 14, 2022 | 65.31 | 66.71 | 65.18 | 65.39 | 65.39 | 1,341,400 |
Apr 13, 2022 | 64.79 | 66.14 | 63.27 | 65.82 | 65.82 | 1,713,000 |
Apr 12, 2022 | 62.67 | 64.31 | 62.67 | 63.35 | 63.35 | 1,283,200 |
Apr 11, 2022 | 62.16 | 62.17 | 60.60 | 61.32 | 61.32 | 1,058,400 |
Apr 08, 2022 | 61.57 | 63.44 | 61.57 | 63.08 | 63.08 | 1,081,200 |
Apr 07, 2022 | 60.70 | 61.50 | 58.78 | 60.93 | 60.93 | 1,166,200 |
Apr 06, 2022 | 62.10 | 62.28 | 59.06 | 59.50 | 59.50 | 1,508,600 |
Apr 05, 2022 | 62.71 | 63.34 | 60.89 | 61.19 | 61.19 | 1,125,400 |
Apr 04, 2022 | 63.75 | 64.43 | 61.98 | 62.71 | 62.71 | 967,500 |
Apr 01, 2022 | 61.51 | 63.04 | 61.50 | 62.90 | 62.90 | 893,100 |
Mar 31, 2022 | 61.95 | 63.54 | 61.31 | 61.33 | 61.33 | 1,101,000 |
Mar 30, 2022 | 63.50 | 64.49 | 62.21 | 62.75 | 62.75 | 947,800 |
Mar 29, 2022 | 60.71 | 62.40 | 59.81 | 62.28 | 62.28 | 1,298,300 |
Mar 28, 2022 | 63.02 | 63.48 | 62.22 | 62.84 | 62.84 | 1,419,800 |
Mar 25, 2022 | 62.73 | 65.32 | 62.61 | 65.19 | 65.19 | 1,508,000 |
Mar 24, 2022 | 63.71 | 63.71 | 62.16 | 63.03 | 63.03 | 1,128,400 |
Mar 23, 2022 | 63.72 | 64.53 | 63.11 | 63.67 | 63.67 | 1,417,100 |
Mar 22, 2022 | 62.64 | 63.59 | 60.98 | 61.91 | 61.91 | 1,821,400 |
Mar 21, 2022 | 61.85 | 63.23 | 61.41 | 63.13 | 63.13 | 2,090,900 |
Mar 18, 2022 | 60.45 | 61.45 | 59.65 | 59.85 | 59.85 | 3,009,400 |
Mar 17, 2022 | 58.85 | 61.27 | 58.52 | 60.82 | 60.82 | 2,423,700 |
Mar 16, 2022 | 56.50 | 57.60 | 55.58 | 57.00 | 57.00 | 2,205,100 |
Mar 15, 2022 | 54.00 | 57.33 | 53.21 | 56.74 | 56.74 | 2,206,300 |
Mar 14, 2022 | 56.63 | 57.72 | 54.52 | 57.09 | 57.09 | 2,324,600 |
Mar 11, 2022 | 58.81 | 59.49 | 57.60 | 58.27 | 58.27 | 2,354,100 |
Mar 10, 2022 | 59.59 | 60.55 | 58.21 | 59.51 | 59.51 | 2,461,100 |
Mar 09, 2022 | 56.49 | 59.31 | 54.84 | 58.47 | 58.47 | 2,430,600 |
Mar 08, 2022 | 61.99 | 62.97 | 56.40 | 58.81 | 58.81 | 3,187,600 |
Mar 07, 2022 | 61.10 | 62.38 | 57.80 | 60.35 | 60.35 | 3,697,300 |
Mar 04, 2022 | 58.02 | 60.96 | 58.00 | 60.90 | 60.90 | 3,419,400 |
Mar 03, 2022 | 58.31 | 59.19 | 57.06 | 58.10 | 58.10 | 2,180,800 |
Mar 02, 2022 | 58.40 | 59.82 | 57.11 | 59.33 | 59.33 | 3,293,200 |
Mar 01, 2022 | 56.17 | 58.74 | 55.80 | 57.56 | 57.56 | 2,812,700 |
Feb 28, 2022 | 52.50 | 55.53 | 51.50 | 55.43 | 55.43 | 2,926,700 |
Feb 25, 2022 | 51.42 | 52.36 | 50.72 | 52.32 | 52.32 | 1,782,500 |
Feb 24, 2022 | 52.72 | 52.85 | 50.42 | 51.64 | 51.64 | 2,319,500 |
Feb 23, 2022 | 51.93 | 52.99 | 50.85 | 51.76 | 51.76 | 2,535,000 |
Feb 22, 2022 | 54.84 | 55.16 | 50.65 | 51.42 | 51.42 | 2,430,100 |
Feb 18, 2022 | 52.66 | 54.82 | 52.26 | 52.77 | 52.77 | 2,438,300 |
Feb 18, 2022 | 0.23 Dividend | |||||
Feb 17, 2022 | 54.23 | 56.30 | 53.89 | 54.17 | 53.94 | 2,678,400 |
Feb 16, 2022 | 55.26 | 56.22 | 53.84 | 54.19 | 53.96 | 4,057,700 |
Feb 15, 2022 | 50.88 | 55.92 | 50.00 | 54.27 | 54.04 | 9,758,600 |
Feb 14, 2022 | 59.56 | 59.77 | 56.46 | 57.36 | 57.12 | 3,183,400 |
Feb 11, 2022 | 56.69 | 60.16 | 56.41 | 59.64 | 59.39 | 3,136,000 |
Feb 10, 2022 | 55.00 | 58.15 | 55.00 | 55.66 | 55.42 | 2,147,200 |
Feb 09, 2022 | 54.50 | 56.46 | 54.50 | 55.53 | 55.29 | 1,405,300 |
Feb 08, 2022 | 57.00 | 57.23 | 54.19 | 54.79 | 54.56 | 2,015,200 |
Feb 07, 2022 | 58.37 | 58.65 | 56.05 | 57.11 | 56.87 | 1,836,500 |
Feb 04, 2022 | 57.18 | 59.82 | 57.11 | 57.25 | 57.01 | 2,897,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |