Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 70.04 | 70.24 | 69.13 | 70.10 | 70.10 | 454,080 |
Jul 04, 2022 | 69.02 | 70.52 | 68.56 | 69.88 | 69.88 | 180,200 |
Jun 30, 2022 | 68.51 | 69.21 | 68.51 | 69.09 | 69.09 | 421,800 |
Jun 29, 2022 | 68.00 | 69.33 | 68.00 | 69.13 | 69.13 | 269,700 |
Jun 28, 2022 | 68.97 | 69.25 | 67.75 | 67.86 | 67.86 | 288,300 |
Jun 27, 2022 | 68.90 | 68.96 | 68.36 | 68.89 | 68.89 | 284,200 |
Jun 24, 2022 | 67.78 | 68.94 | 67.54 | 68.88 | 68.88 | 391,200 |
Jun 23, 2022 | 66.25 | 67.94 | 66.25 | 67.44 | 67.44 | 273,400 |
Jun 22, 2022 | 66.96 | 67.11 | 65.30 | 66.05 | 66.05 | 512,700 |
Jun 21, 2022 | 67.50 | 67.90 | 66.82 | 67.12 | 67.12 | 506,500 |
Jun 20, 2022 | 67.41 | 68.08 | 67.20 | 67.70 | 67.70 | 152,900 |
Jun 17, 2022 | 67.25 | 69.49 | 67.04 | 67.30 | 67.30 | 1,383,300 |
Jun 16, 2022 | 67.88 | 68.32 | 66.89 | 67.07 | 67.07 | 478,200 |
Jun 15, 2022 | 68.02 | 68.53 | 67.74 | 68.16 | 68.16 | 315,800 |
Jun 14, 2022 | 68.25 | 68.43 | 67.16 | 67.90 | 67.90 | 434,600 |
Jun 13, 2022 | 68.46 | 69.08 | 68.26 | 68.34 | 68.34 | 678,200 |
Jun 10, 2022 | 69.06 | 69.45 | 68.37 | 69.12 | 69.12 | 658,600 |
Jun 09, 2022 | 69.57 | 69.88 | 69.18 | 69.27 | 69.27 | 289,800 |
Jun 08, 2022 | 70.20 | 70.39 | 69.41 | 69.59 | 69.59 | 429,800 |
Jun 07, 2022 | 70.55 | 70.55 | 69.59 | 70.21 | 70.21 | 358,200 |
Jun 06, 2022 | 71.60 | 72.07 | 70.42 | 70.50 | 70.50 | 400,000 |
Jun 03, 2022 | 70.53 | 71.76 | 70.48 | 71.61 | 71.61 | 469,200 |
Jun 02, 2022 | 69.08 | 71.17 | 68.95 | 70.81 | 70.81 | 532,500 |
Jun 01, 2022 | 69.75 | 70.14 | 68.88 | 69.04 | 69.04 | 296,500 |
May 31, 2022 | 69.07 | 70.06 | 69.07 | 69.86 | 69.86 | 866,200 |
May 30, 2022 | 70.10 | 70.13 | 69.30 | 69.48 | 69.48 | 119,500 |
May 27, 2022 | 68.74 | 69.93 | 68.21 | 69.87 | 69.87 | 615,200 |
May 26, 2022 | 68.24 | 68.63 | 68.02 | 68.60 | 68.60 | 426,500 |
May 25, 2022 | 67.98 | 68.22 | 67.14 | 68.14 | 68.14 | 235,600 |
May 24, 2022 | 67.25 | 68.38 | 67.25 | 67.66 | 67.66 | 446,700 |
May 20, 2022 | 67.41 | 67.46 | 66.28 | 66.98 | 66.98 | 632,200 |
May 19, 2022 | 66.64 | 67.38 | 65.76 | 67.17 | 67.17 | 704,100 |
May 18, 2022 | 69.32 | 69.97 | 66.64 | 67.18 | 67.18 | 623,500 |
May 17, 2022 | 70.93 | 70.93 | 69.27 | 69.81 | 69.81 | 435,300 |
May 16, 2022 | 69.39 | 71.08 | 69.10 | 70.94 | 70.94 | 379,100 |
May 13, 2022 | 69.21 | 69.73 | 68.99 | 69.70 | 69.70 | 455,000 |
May 12, 2022 | 67.87 | 69.26 | 67.82 | 69.10 | 69.10 | 499,500 |
May 11, 2022 | 68.62 | 68.83 | 67.53 | 68.25 | 68.25 | 985,000 |
May 11, 2022 | 0.275 Dividend | |||||
May 10, 2022 | 69.50 | 69.56 | 68.23 | 69.10 | 68.82 | 1,853,800 |
May 09, 2022 | 68.72 | 69.98 | 68.34 | 69.14 | 68.86 | 935,700 |
May 06, 2022 | 69.00 | 69.53 | 68.59 | 68.97 | 68.70 | 718,700 |
May 05, 2022 | 69.37 | 69.68 | 68.96 | 69.16 | 68.88 | 1,035,700 |
May 04, 2022 | 68.74 | 69.62 | 68.04 | 69.35 | 69.07 | 380,000 |
May 03, 2022 | 70.10 | 70.58 | 68.67 | 68.72 | 68.45 | 402,000 |
May 02, 2022 | 70.55 | 71.30 | 70.16 | 70.28 | 70.00 | 419,900 |
Apr 29, 2022 | 70.70 | 70.94 | 70.24 | 70.61 | 70.33 | 417,100 |
Apr 28, 2022 | 70.78 | 71.46 | 70.48 | 70.68 | 70.40 | 378,500 |
Apr 27, 2022 | 69.88 | 70.68 | 69.54 | 70.44 | 70.16 | 536,000 |
Apr 26, 2022 | 70.86 | 70.97 | 69.34 | 69.83 | 69.55 | 381,000 |
Apr 25, 2022 | 69.90 | 70.60 | 69.28 | 70.24 | 69.96 | 446,400 |
Apr 22, 2022 | 70.39 | 70.60 | 69.09 | 69.82 | 69.54 | 504,000 |
Apr 21, 2022 | 71.98 | 71.98 | 69.91 | 70.27 | 69.99 | 526,500 |
Apr 20, 2022 | 72.85 | 73.17 | 71.86 | 72.14 | 71.85 | 589,000 |
Apr 19, 2022 | 71.53 | 73.00 | 71.46 | 72.83 | 72.54 | 297,700 |
Apr 18, 2022 | 71.70 | 72.00 | 71.40 | 71.46 | 71.18 | 349,300 |
Apr 14, 2022 | 72.04 | 72.97 | 71.85 | 71.93 | 71.64 | 258,300 |
Apr 13, 2022 | 73.01 | 73.20 | 72.00 | 72.23 | 71.94 | 294,400 |
Apr 12, 2022 | 73.33 | 73.45 | 72.81 | 72.95 | 72.66 | 323,400 |
Apr 11, 2022 | 72.51 | 73.54 | 72.51 | 73.31 | 73.02 | 552,100 |
Apr 08, 2022 | 73.50 | 73.50 | 72.71 | 72.80 | 72.51 | 462,300 |
Apr 07, 2022 | 72.77 | 73.40 | 72.62 | 73.39 | 73.10 | 363,800 |
Apr 06, 2022 | 72.70 | 73.06 | 72.15 | 73.01 | 72.72 | 339,100 |
Apr 05, 2022 | 71.47 | 72.97 | 71.45 | 72.78 | 72.49 | 369,400 |
Apr 04, 2022 | 71.58 | 71.75 | 71.25 | 71.40 | 71.12 | 282,500 |
Apr 01, 2022 | 72.07 | 72.14 | 71.34 | 71.57 | 71.29 | 355,000 |
Mar 31, 2022 | 71.83 | 72.24 | 71.34 | 71.96 | 71.67 | 558,300 |
Mar 30, 2022 | 71.86 | 71.92 | 71.36 | 71.60 | 71.32 | 331,100 |
Mar 29, 2022 | 71.20 | 71.78 | 71.11 | 71.59 | 71.31 | 336,600 |
Mar 28, 2022 | 70.31 | 70.90 | 69.84 | 70.85 | 70.57 | 442,800 |
Mar 25, 2022 | 70.43 | 70.43 | 69.80 | 70.32 | 70.04 | 503,500 |
Mar 24, 2022 | 69.50 | 70.03 | 69.23 | 70.00 | 69.72 | 332,100 |
Mar 23, 2022 | 69.26 | 69.95 | 69.04 | 69.22 | 68.94 | 450,700 |
Mar 22, 2022 | 69.69 | 69.78 | 68.85 | 69.40 | 69.12 | 543,200 |
Mar 21, 2022 | 69.65 | 69.65 | 69.11 | 69.48 | 69.20 | 263,600 |
Mar 18, 2022 | 70.37 | 70.40 | 69.16 | 69.42 | 69.14 | 2,178,800 |
Mar 17, 2022 | 69.36 | 70.47 | 68.58 | 70.40 | 70.12 | 642,400 |
Mar 16, 2022 | 69.66 | 70.22 | 68.87 | 69.30 | 69.02 | 983,700 |
Mar 15, 2022 | 71.92 | 71.95 | 69.58 | 70.28 | 70.00 | 745,000 |
Mar 14, 2022 | 71.52 | 72.33 | 71.52 | 71.92 | 71.63 | 509,900 |
Mar 11, 2022 | 72.31 | 72.69 | 71.42 | 71.74 | 71.45 | 482,900 |
Mar 10, 2022 | 72.10 | 72.52 | 71.53 | 72.34 | 72.05 | 699,500 |
Mar 09, 2022 | 72.02 | 72.85 | 71.47 | 72.56 | 72.27 | 602,900 |
Mar 08, 2022 | 71.28 | 72.47 | 70.95 | 71.76 | 71.47 | 705,300 |
Mar 07, 2022 | 69.53 | 71.50 | 69.42 | 71.19 | 70.91 | 676,300 |
Mar 04, 2022 | 68.02 | 69.70 | 68.02 | 69.65 | 69.37 | 404,200 |
Mar 03, 2022 | 67.14 | 68.50 | 66.80 | 68.36 | 68.09 | 365,600 |
Mar 02, 2022 | 66.18 | 66.89 | 65.46 | 66.82 | 66.55 | 542,500 |
Mar 01, 2022 | 66.03 | 66.47 | 65.61 | 66.03 | 65.77 | 570,700 |
Feb 28, 2022 | 66.93 | 67.09 | 65.84 | 66.16 | 65.90 | 1,216,000 |
Feb 25, 2022 | 67.00 | 67.40 | 66.40 | 67.26 | 66.99 | 328,000 |
Feb 24, 2022 | 65.65 | 66.95 | 65.49 | 66.83 | 66.56 | 693,700 |
Feb 23, 2022 | 66.47 | 66.89 | 66.23 | 66.37 | 66.11 | 426,500 |
Feb 22, 2022 | 66.65 | 67.05 | 65.63 | 66.47 | 66.21 | 377,400 |
Feb 18, 2022 | 67.45 | 67.74 | 66.89 | 66.93 | 66.66 | 258,200 |
Feb 17, 2022 | 67.10 | 67.54 | 67.00 | 67.38 | 67.11 | 425,300 |
Feb 16, 2022 | 66.83 | 67.42 | 66.40 | 66.94 | 66.67 | 401,700 |
Feb 15, 2022 | 67.83 | 68.26 | 67.03 | 67.22 | 66.95 | 388,700 |
Feb 14, 2022 | 67.61 | 67.61 | 66.56 | 67.42 | 67.15 | 385,500 |
Feb 11, 2022 | 67.38 | 67.84 | 67.18 | 67.80 | 67.53 | 400,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |