Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 60.70 | 60.76 | 60.67 | 60.76 | 60.76 | 693 |
Jun 29, 2022 | 0.2583 Dividend | |||||
Jun 28, 2022 | 61.63 | 62.52 | 61.13 | 61.13 | 60.87 | 3,162 |
Jun 27, 2022 | 61.57 | 62.04 | 61.43 | 61.43 | 61.17 | 1,548 |
Jun 24, 2022 | 61.28 | 61.68 | 61.01 | 61.27 | 61.01 | 3,568 |
Jun 23, 2022 | 60.78 | 60.91 | 60.22 | 60.84 | 60.58 | 1,525 |
Jun 22, 2022 | 60.62 | 61.28 | 59.78 | 60.49 | 60.23 | 5,419 |
Jun 21, 2022 | 62.06 | 62.06 | 62.06 | 62.06 | 61.80 | 491 |
Jun 17, 2022 | 58.94 | 60.27 | 58.79 | 59.38 | 59.13 | 7,220 |
Jun 16, 2022 | 61.15 | 61.15 | 58.76 | 58.76 | 58.51 | 4,199 |
Jun 15, 2022 | 62.17 | 63.35 | 61.74 | 62.70 | 62.44 | 5,197 |
Jun 14, 2022 | 61.80 | 61.80 | 60.98 | 60.98 | 60.72 | 3,203 |
Jun 13, 2022 | 65.00 | 65.00 | 61.81 | 62.08 | 61.82 | 6,304 |
Jun 10, 2022 | 66.32 | 66.32 | 65.90 | 65.98 | 65.70 | 1,677 |
Jun 09, 2022 | 69.09 | 69.09 | 67.63 | 67.72 | 67.43 | 3,604 |
Jun 08, 2022 | 69.98 | 69.98 | 68.93 | 69.11 | 68.82 | 5,546 |
Jun 07, 2022 | 70.32 | 70.79 | 69.99 | 70.63 | 70.33 | 4,161 |
Jun 06, 2022 | 73.25 | 73.25 | 71.30 | 71.31 | 71.01 | 4,850 |
Jun 03, 2022 | 72.79 | 73.13 | 72.60 | 72.60 | 72.29 | 1,332 |
Jun 02, 2022 | 71.65 | 73.38 | 71.65 | 73.38 | 73.07 | 2,385 |
Jun 01, 2022 | 72.20 | 72.54 | 70.95 | 71.97 | 71.67 | 16,515 |
May 31, 2022 | 70.91 | 72.05 | 70.91 | 71.94 | 71.64 | 1,131 |
May 27, 2022 | 70.68 | 71.01 | 70.56 | 70.79 | 70.49 | 16,711 |
May 27, 2022 | 0.2583 Dividend | |||||
May 26, 2022 | 68.28 | 69.94 | 68.28 | 69.81 | 69.26 | 3,732 |
May 25, 2022 | 67.92 | 68.59 | 67.92 | 68.59 | 68.05 | 1,638 |
May 24, 2022 | 67.93 | 68.49 | 67.49 | 68.36 | 67.82 | 4,246 |
May 23, 2022 | 67.92 | 67.92 | 67.92 | 67.92 | 67.38 | 245 |
May 20, 2022 | 67.55 | 67.76 | 67.14 | 67.76 | 67.22 | 1,585 |
May 19, 2022 | 68.02 | 68.02 | 67.70 | 67.75 | 67.21 | 8,894 |
May 18, 2022 | 68.26 | 68.59 | 67.43 | 67.43 | 66.90 | 3,526 |
May 17, 2022 | 68.85 | 68.91 | 68.71 | 68.91 | 68.36 | 2,684 |
May 16, 2022 | 67.34 | 68.91 | 67.34 | 68.91 | 68.36 | 1,318 |
May 13, 2022 | 66.96 | 67.92 | 66.96 | 67.92 | 67.38 | 1,727 |
May 12, 2022 | 65.10 | 66.93 | 65.10 | 66.30 | 65.78 | 3,672 |
May 11, 2022 | 65.25 | 66.78 | 64.99 | 65.64 | 65.12 | 3,949 |
May 10, 2022 | 65.56 | 66.72 | 64.99 | 64.99 | 64.48 | 3,365 |
May 09, 2022 | 66.32 | 66.47 | 65.65 | 65.65 | 65.13 | 3,930 |
May 06, 2022 | 68.25 | 68.40 | 67.11 | 67.22 | 66.69 | 1,433 |
May 05, 2022 | 70.64 | 70.64 | 69.28 | 69.28 | 68.73 | 3,041 |
May 04, 2022 | 70.23 | 71.52 | 70.23 | 71.52 | 70.95 | 2,154 |
May 03, 2022 | 71.04 | 71.95 | 71.02 | 71.02 | 70.46 | 6,363 |
May 02, 2022 | 73.97 | 73.97 | 70.62 | 70.84 | 70.28 | 5,864 |
Apr 29, 2022 | 77.11 | 77.11 | 74.53 | 74.58 | 73.99 | 8,959 |
Apr 28, 2022 | 75.66 | 76.89 | 75.48 | 76.85 | 76.24 | 1,466 |
Apr 28, 2022 | 0.2583 Dividend | |||||
Apr 27, 2022 | 75.51 | 76.09 | 75.19 | 75.19 | 74.34 | 1,673 |
Apr 26, 2022 | 76.55 | 76.55 | 75.69 | 75.69 | 74.83 | 4,172 |
Apr 25, 2022 | 76.71 | 77.32 | 75.68 | 77.04 | 76.17 | 8,265 |
Apr 22, 2022 | 78.50 | 78.50 | 76.93 | 77.38 | 76.50 | 2,365 |
Apr 21, 2022 | 79.73 | 79.79 | 78.50 | 78.54 | 77.65 | 13,364 |
Apr 20, 2022 | 79.82 | 80.79 | 79.76 | 80.25 | 79.34 | 8,285 |
Apr 19, 2022 | 76.89 | 79.17 | 76.89 | 79.17 | 78.27 | 7,298 |
Apr 18, 2022 | 77.30 | 77.30 | 77.19 | 77.19 | 76.32 | 808 |
Apr 14, 2022 | 77.42 | 77.42 | 76.83 | 76.98 | 76.11 | 1,109 |
Apr 13, 2022 | 75.25 | 77.35 | 75.25 | 77.19 | 76.32 | 1,763 |
Apr 12, 2022 | 74.79 | 75.82 | 74.79 | 75.82 | 74.96 | 1,210 |
Apr 11, 2022 | 75.70 | 75.70 | 74.19 | 74.44 | 73.60 | 1,204 |
Apr 08, 2022 | 75.40 | 75.92 | 75.40 | 75.92 | 75.06 | 1,281 |
Apr 07, 2022 | 74.53 | 74.67 | 74.53 | 74.64 | 73.80 | 1,404 |
Apr 06, 2022 | 76.18 | 76.18 | 73.07 | 73.86 | 73.02 | 6,524 |
Apr 05, 2022 | 76.39 | 76.72 | 75.94 | 76.11 | 75.25 | 5,344 |
Apr 04, 2022 | 77.72 | 77.72 | 74.81 | 74.88 | 74.03 | 12,456 |
Apr 01, 2022 | 77.14 | 78.43 | 77.14 | 78.00 | 77.12 | 4,839 |
Mar 31, 2022 | 77.50 | 77.62 | 77.12 | 77.15 | 76.28 | 35,640 |
Mar 30, 2022 | 77.10 | 77.39 | 76.91 | 76.96 | 76.09 | 6,082 |
Mar 30, 2022 | 0.2583 Dividend | |||||
Mar 29, 2022 | 77.15 | 77.63 | 77.03 | 77.30 | 76.17 | 2,778 |
Mar 28, 2022 | 76.38 | 76.51 | 76.38 | 76.51 | 75.39 | 426 |
Mar 25, 2022 | 76.72 | 77.19 | 76.62 | 77.02 | 75.89 | 1,760 |
Mar 24, 2022 | 77.69 | 77.98 | 76.96 | 77.08 | 75.95 | 3,737 |
Mar 23, 2022 | 78.35 | 78.35 | 77.82 | 77.82 | 76.68 | 807 |
Mar 22, 2022 | 77.15 | 78.32 | 77.15 | 78.32 | 77.17 | 1,790 |
Mar 21, 2022 | 77.70 | 77.70 | 76.46 | 76.74 | 75.62 | 2,374 |
Mar 18, 2022 | 76.19 | 77.70 | 76.19 | 77.60 | 76.47 | 659 |
Mar 17, 2022 | 74.61 | 76.83 | 74.61 | 76.74 | 75.62 | 1,967 |
Mar 16, 2022 | 75.17 | 75.41 | 75.05 | 75.05 | 73.95 | 955 |
Mar 15, 2022 | 73.17 | 73.64 | 72.46 | 73.62 | 72.54 | 2,847 |
Mar 14, 2022 | 74.90 | 75.25 | 73.48 | 73.51 | 72.44 | 4,404 |
Mar 11, 2022 | 72.65 | 75.64 | 72.65 | 74.57 | 73.48 | 13,069 |
Mar 10, 2022 | 71.23 | 71.43 | 70.61 | 71.14 | 70.10 | 1,487 |
Mar 09, 2022 | 71.53 | 71.66 | 70.75 | 71.15 | 70.11 | 42,130 |
Mar 08, 2022 | 70.82 | 70.92 | 70.00 | 70.16 | 69.13 | 2,660 |
Mar 07, 2022 | 74.52 | 74.52 | 72.26 | 72.26 | 71.20 | 1,334 |
Mar 04, 2022 | 74.02 | 74.13 | 74.02 | 74.13 | 73.05 | 788 |
Mar 03, 2022 | 74.00 | 74.01 | 73.05 | 73.79 | 72.71 | 1,929 |
Mar 02, 2022 | 74.25 | 74.89 | 73.94 | 74.89 | 73.79 | 2,217 |
Mar 01, 2022 | 73.60 | 73.89 | 73.03 | 73.03 | 71.96 | 1,770 |
Feb 28, 2022 | 74.58 | 74.58 | 74.13 | 74.13 | 73.05 | 16,967 |
Feb 25, 2022 | 73.47 | 74.28 | 73.47 | 74.27 | 73.18 | 928 |
Feb 25, 2022 | 0.2583 Dividend | |||||
Feb 24, 2022 | 73.39 | 73.39 | 73.13 | 73.14 | 71.82 | 769 |
Feb 23, 2022 | 72.90 | 73.99 | 72.90 | 73.91 | 72.57 | 1,461 |
Feb 22, 2022 | 70.57 | 72.53 | 70.51 | 71.94 | 70.64 | 2,077 |
Feb 18, 2022 | 71.59 | 72.73 | 71.37 | 71.37 | 70.08 | 1,769 |
Feb 17, 2022 | 73.37 | 73.97 | 72.03 | 72.04 | 70.74 | 2,790 |
Feb 16, 2022 | 73.99 | 74.24 | 73.79 | 74.06 | 72.72 | 7,951 |
Feb 15, 2022 | 73.88 | 74.49 | 73.46 | 73.94 | 72.60 | 4,069 |
Feb 14, 2022 | 74.10 | 74.10 | 73.31 | 73.31 | 71.98 | 2,328 |
Feb 11, 2022 | 75.66 | 75.66 | 73.90 | 74.03 | 72.69 | 1,419 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |