Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 60.50 | 60.57 | 59.96 | 60.44 | 60.44 | 371,465 |
Jul 06, 2022 | 60.50 | 60.78 | 60.18 | 60.54 | 60.54 | 1,648,100 |
Jul 05, 2022 | 60.75 | 61.16 | 59.53 | 60.61 | 60.61 | 1,296,400 |
Jul 04, 2022 | 60.83 | 61.65 | 60.50 | 60.69 | 60.69 | 537,900 |
Jun 30, 2022 | 60.01 | 60.99 | 60.01 | 60.85 | 60.85 | 1,565,700 |
Jun 29, 2022 | 61.41 | 61.92 | 61.21 | 61.29 | 61.29 | 804,800 |
Jun 28, 2022 | 60.86 | 61.51 | 60.78 | 61.37 | 61.37 | 1,252,100 |
Jun 27, 2022 | 59.76 | 60.84 | 59.49 | 60.77 | 60.77 | 1,235,800 |
Jun 24, 2022 | 59.57 | 59.86 | 59.17 | 59.77 | 59.77 | 1,391,500 |
Jun 23, 2022 | 58.75 | 59.45 | 58.70 | 59.36 | 59.36 | 1,069,900 |
Jun 22, 2022 | 57.77 | 58.84 | 57.68 | 58.55 | 58.55 | 1,234,700 |
Jun 21, 2022 | 58.18 | 58.39 | 57.74 | 58.12 | 58.12 | 807,000 |
Jun 20, 2022 | 57.73 | 58.29 | 57.56 | 58.14 | 58.14 | 370,100 |
Jun 17, 2022 | 58.70 | 59.37 | 57.76 | 57.96 | 57.96 | 2,925,400 |
Jun 16, 2022 | 58.53 | 58.71 | 58.10 | 58.47 | 58.47 | 1,157,800 |
Jun 15, 2022 | 59.42 | 59.63 | 58.71 | 59.09 | 59.09 | 1,386,100 |
Jun 14, 2022 | 61.30 | 61.36 | 59.24 | 59.34 | 59.34 | 1,925,700 |
Jun 13, 2022 | 61.67 | 62.00 | 61.15 | 61.37 | 61.37 | 1,705,400 |
Jun 10, 2022 | 61.38 | 62.52 | 61.37 | 62.35 | 62.35 | 1,233,300 |
Jun 09, 2022 | 61.71 | 62.16 | 61.53 | 61.64 | 61.64 | 857,300 |
Jun 08, 2022 | 62.14 | 62.34 | 61.71 | 61.77 | 61.77 | 880,700 |
Jun 07, 2022 | 62.33 | 62.43 | 61.98 | 62.30 | 62.30 | 1,396,700 |
Jun 06, 2022 | 62.92 | 63.00 | 62.36 | 62.39 | 62.39 | 1,591,700 |
Jun 03, 2022 | 62.71 | 63.32 | 62.63 | 62.81 | 62.81 | 1,301,800 |
Jun 02, 2022 | 62.97 | 63.25 | 62.45 | 63.21 | 63.21 | 1,588,200 |
Jun 01, 2022 | 62.78 | 63.28 | 62.57 | 62.98 | 62.98 | 2,301,500 |
May 31, 2022 | 63.30 | 63.87 | 63.08 | 63.79 | 63.79 | 4,108,900 |
May 30, 2022 | 63.80 | 63.96 | 63.40 | 63.48 | 63.48 | 1,401,700 |
May 27, 2022 | 64.29 | 64.29 | 63.58 | 63.79 | 63.79 | 1,475,000 |
May 26, 2022 | 64.72 | 64.94 | 64.26 | 64.30 | 64.30 | 2,366,200 |
May 25, 2022 | 65.10 | 65.26 | 64.56 | 64.61 | 64.61 | 872,300 |
May 24, 2022 | 64.77 | 65.22 | 64.57 | 65.05 | 65.05 | 1,537,900 |
May 20, 2022 | 63.44 | 64.30 | 63.28 | 64.28 | 64.28 | 1,975,100 |
May 19, 2022 | 63.26 | 63.65 | 62.90 | 63.34 | 63.34 | 3,070,400 |
May 18, 2022 | 63.26 | 64.06 | 63.26 | 63.55 | 63.55 | 5,707,100 |
May 17, 2022 | 62.62 | 63.44 | 62.27 | 63.15 | 63.15 | 3,727,400 |
May 16, 2022 | 62.27 | 62.98 | 62.18 | 62.67 | 62.67 | 2,811,900 |
May 13, 2022 | 63.41 | 63.60 | 62.89 | 62.99 | 62.99 | 3,259,500 |
May 12, 2022 | 63.02 | 63.72 | 62.68 | 63.15 | 63.15 | 5,184,600 |
May 11, 2022 | 63.62 | 63.94 | 63.08 | 63.20 | 63.20 | 1,968,000 |
May 10, 2022 | 64.00 | 64.82 | 63.78 | 63.99 | 63.99 | 2,141,800 |
May 09, 2022 | 62.90 | 64.47 | 62.77 | 63.96 | 63.96 | 2,036,500 |
May 06, 2022 | 61.32 | 63.09 | 61.32 | 62.93 | 62.93 | 2,662,100 |
May 05, 2022 | 61.03 | 62.05 | 60.97 | 61.66 | 61.66 | 1,525,300 |
May 04, 2022 | 62.26 | 62.40 | 60.77 | 61.01 | 61.01 | 2,027,400 |
May 03, 2022 | 61.64 | 62.55 | 61.43 | 61.47 | 61.47 | 1,841,900 |
May 02, 2022 | 62.25 | 62.59 | 61.54 | 61.90 | 61.90 | 2,308,000 |
Apr 29, 2022 | 63.30 | 63.62 | 62.39 | 62.51 | 62.51 | 1,379,600 |
Apr 28, 2022 | 63.18 | 63.99 | 63.04 | 63.71 | 63.71 | 1,561,500 |
Apr 27, 2022 | 63.30 | 63.80 | 62.87 | 63.23 | 63.23 | 1,301,400 |
Apr 26, 2022 | 63.35 | 63.87 | 63.15 | 63.35 | 63.35 | 996,400 |
Apr 25, 2022 | 63.73 | 63.95 | 62.94 | 63.36 | 63.36 | 4,092,900 |
Apr 22, 2022 | 64.11 | 64.34 | 63.81 | 64.10 | 64.10 | 2,189,900 |
Apr 21, 2022 | 64.01 | 64.20 | 63.67 | 63.98 | 63.98 | 1,260,100 |
Apr 20, 2022 | 63.58 | 64.25 | 63.50 | 63.97 | 63.97 | 1,625,600 |
Apr 19, 2022 | 63.60 | 64.04 | 63.47 | 63.62 | 63.62 | 699,600 |
Apr 18, 2022 | 63.45 | 63.93 | 63.33 | 63.55 | 63.55 | 1,585,500 |
Apr 14, 2022 | 64.26 | 64.50 | 63.41 | 63.50 | 63.50 | 2,377,600 |
Apr 13, 2022 | 64.39 | 64.78 | 64.08 | 64.24 | 64.24 | 731,400 |
Apr 12, 2022 | 64.72 | 64.72 | 64.18 | 64.51 | 64.51 | 652,000 |
Apr 11, 2022 | 64.54 | 64.85 | 64.04 | 64.70 | 64.70 | 823,900 |
Apr 08, 2022 | 64.89 | 65.13 | 64.55 | 64.59 | 64.59 | 688,300 |
Apr 07, 2022 | 64.55 | 64.96 | 64.34 | 64.92 | 64.92 | 1,466,500 |
Apr 06, 2022 | 63.30 | 64.71 | 63.30 | 64.65 | 64.65 | 1,078,700 |
Apr 05, 2022 | 62.87 | 63.78 | 62.84 | 63.40 | 63.40 | 947,000 |
Apr 04, 2022 | 62.59 | 62.96 | 62.33 | 62.88 | 62.88 | 929,400 |
Apr 01, 2022 | 61.68 | 62.74 | 61.39 | 62.73 | 62.73 | 995,600 |
Mar 31, 2022 | 61.75 | 62.28 | 61.64 | 61.83 | 61.83 | 1,557,900 |
Mar 30, 2022 | 61.30 | 61.72 | 61.02 | 61.57 | 61.57 | 1,073,000 |
Mar 29, 2022 | 60.66 | 61.30 | 60.65 | 61.26 | 61.26 | 1,019,600 |
Mar 28, 2022 | 60.40 | 60.91 | 60.25 | 60.54 | 60.54 | 607,900 |
Mar 25, 2022 | 60.50 | 60.61 | 60.19 | 60.33 | 60.33 | 579,100 |
Mar 24, 2022 | 60.01 | 60.48 | 60.00 | 60.34 | 60.34 | 904,900 |
Mar 23, 2022 | 60.01 | 60.22 | 59.69 | 60.06 | 60.06 | 765,000 |
Mar 22, 2022 | 60.32 | 60.32 | 59.59 | 60.03 | 60.03 | 752,500 |
Mar 21, 2022 | 60.12 | 60.71 | 59.98 | 60.14 | 60.14 | 1,061,500 |
Mar 18, 2022 | 60.40 | 60.68 | 60.07 | 60.07 | 60.07 | 5,124,400 |
Mar 17, 2022 | 60.70 | 61.01 | 60.44 | 60.62 | 60.62 | 783,000 |
Mar 16, 2022 | 60.02 | 60.75 | 59.87 | 60.46 | 60.46 | 1,759,400 |
Mar 15, 2022 | 60.43 | 60.61 | 60.15 | 60.19 | 60.19 | 1,081,900 |
Mar 14, 2022 | 60.24 | 60.76 | 59.87 | 60.22 | 60.22 | 1,716,300 |
Mar 11, 2022 | 60.34 | 60.78 | 60.22 | 60.30 | 60.30 | 1,430,800 |
Mar 10, 2022 | 59.75 | 60.39 | 59.46 | 60.34 | 60.34 | 1,440,500 |
Mar 09, 2022 | 60.68 | 61.04 | 59.94 | 59.98 | 59.98 | 1,167,800 |
Mar 08, 2022 | 61.25 | 61.74 | 60.77 | 60.87 | 60.87 | 1,250,800 |
Mar 07, 2022 | 60.45 | 61.39 | 60.26 | 61.18 | 61.18 | 2,154,700 |
Mar 04, 2022 | 59.24 | 60.53 | 59.20 | 60.29 | 60.29 | 1,562,700 |
Mar 03, 2022 | 58.88 | 59.36 | 58.65 | 59.26 | 59.26 | 1,126,600 |
Mar 02, 2022 | 58.40 | 58.85 | 58.30 | 58.50 | 58.50 | 1,321,000 |
Mar 01, 2022 | 57.93 | 58.54 | 57.87 | 58.41 | 58.41 | 1,369,400 |
Feb 28, 2022 | 57.91 | 58.47 | 57.80 | 58.08 | 58.08 | 1,906,900 |
Feb 25, 2022 | 58.10 | 58.68 | 57.88 | 58.15 | 58.15 | 2,083,800 |
Feb 24, 2022 | 57.26 | 58.02 | 57.18 | 57.88 | 57.88 | 1,977,200 |
Feb 23, 2022 | 57.50 | 57.98 | 57.48 | 57.77 | 57.77 | 3,550,700 |
Feb 22, 2022 | 57.52 | 57.70 | 57.03 | 57.59 | 57.59 | 2,093,900 |
Feb 18, 2022 | 57.77 | 58.19 | 57.55 | 57.76 | 57.76 | 967,300 |
Feb 17, 2022 | 57.45 | 57.90 | 57.18 | 57.83 | 57.83 | 3,487,500 |
Feb 16, 2022 | 56.80 | 57.43 | 56.64 | 57.16 | 57.16 | 1,511,800 |
Feb 15, 2022 | 57.31 | 57.54 | 56.86 | 56.95 | 56.95 | 1,655,800 |
Feb 14, 2022 | 58.04 | 58.47 | 56.90 | 57.19 | 57.19 | 3,068,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |