Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 53.93 | 54.15 | 53.78 | 53.92 | 53.92 | 296,518 |
16 Aug 2022 | 54.17 | 54.91 | 54.03 | 54.78 | 54.78 | 840,300 |
15 Aug 2022 | 54.29 | 54.57 | 54.08 | 54.48 | 54.48 | 1,207,900 |
12 Aug 2022 | 54.30 | 54.89 | 54.30 | 54.89 | 54.89 | 849,300 |
11 Aug 2022 | 54.82 | 55.02 | 54.29 | 54.43 | 54.43 | 880,000 |
10 Aug 2022 | 54.65 | 55.10 | 54.57 | 55.02 | 55.02 | 1,287,000 |
09 Aug 2022 | 53.92 | 54.02 | 53.36 | 53.55 | 53.55 | 1,314,300 |
08 Aug 2022 | 53.90 | 54.54 | 53.85 | 54.01 | 54.01 | 1,393,500 |
05 Aug 2022 | 53.11 | 53.35 | 52.84 | 53.24 | 53.24 | 1,049,100 |
04 Aug 2022 | 53.30 | 53.79 | 53.15 | 53.78 | 53.78 | 1,358,800 |
03 Aug 2022 | 52.49 | 53.26 | 52.29 | 53.19 | 53.19 | 1,574,200 |
02 Aug 2022 | 52.42 | 52.44 | 51.66 | 51.74 | 51.74 | 2,175,600 |
01 Aug 2022 | 53.00 | 53.34 | 52.54 | 52.80 | 52.80 | 1,347,200 |
29 Jul 2022 | 53.13 | 53.76 | 53.00 | 53.54 | 53.54 | 1,551,500 |
28 Jul 2022 | 52.99 | 53.71 | 51.92 | 53.30 | 53.30 | 3,111,500 |
27 Jul 2022 | 55.35 | 56.24 | 54.90 | 56.16 | 56.16 | 2,176,500 |
26 Jul 2022 | 54.61 | 55.07 | 54.53 | 54.72 | 54.72 | 1,103,500 |
25 Jul 2022 | 54.89 | 55.08 | 54.43 | 55.02 | 55.02 | 875,700 |
22 Jul 2022 | 54.13 | 54.46 | 53.81 | 54.27 | 54.27 | 959,700 |
21 Jul 2022 | 53.70 | 54.64 | 53.69 | 54.41 | 54.41 | 724,400 |
20 Jul 2022 | 55.54 | 55.59 | 54.35 | 54.56 | 54.56 | 1,100,000 |
19 Jul 2022 | 55.68 | 56.24 | 55.55 | 56.18 | 56.18 | 892,800 |
18 Jul 2022 | 55.07 | 55.46 | 54.47 | 54.61 | 54.61 | 803,400 |
15 Jul 2022 | 54.42 | 54.72 | 54.10 | 54.58 | 54.58 | 979,000 |
14 Jul 2022 | 53.99 | 54.65 | 53.56 | 54.59 | 54.59 | 926,300 |
13 Jul 2022 | 54.54 | 55.52 | 54.50 | 55.08 | 55.08 | 858,400 |
12 Jul 2022 | 54.65 | 55.40 | 54.49 | 54.81 | 54.81 | 959,900 |
11 Jul 2022 | 55.21 | 55.38 | 54.68 | 54.78 | 54.78 | 769,000 |
08 Jul 2022 | 55.37 | 55.78 | 55.10 | 55.52 | 55.52 | 1,027,200 |
07 Jul 2022 | 54.36 | 54.72 | 54.26 | 54.55 | 54.55 | 1,410,900 |
06 Jul 2022 | 54.53 | 55.38 | 54.33 | 54.79 | 54.79 | 1,388,400 |
05 Jul 2022 | 54.15 | 54.70 | 53.40 | 54.63 | 54.63 | 1,935,500 |
01 Jul 2022 | 53.92 | 55.13 | 53.81 | 55.08 | 55.08 | 1,050,700 |
30 Jun 2022 | 53.32 | 54.24 | 52.99 | 53.95 | 53.95 | 1,283,000 |
29 Jun 2022 | 54.42 | 54.47 | 53.91 | 53.94 | 53.94 | 894,300 |
28 Jun 2022 | 54.73 | 55.34 | 54.17 | 54.19 | 54.19 | 1,987,900 |
27 Jun 2022 | 53.80 | 54.39 | 53.72 | 54.08 | 54.08 | 1,565,500 |
24 Jun 2022 | 53.11 | 53.96 | 52.99 | 53.94 | 53.94 | 1,334,000 |
23 Jun 2022 | 52.38 | 52.72 | 52.13 | 52.69 | 52.69 | 993,900 |
22 Jun 2022 | 51.50 | 52.68 | 51.44 | 52.15 | 52.15 | 1,339,700 |
21 Jun 2022 | 52.01 | 52.11 | 51.40 | 51.70 | 51.70 | 1,219,300 |
17 Jun 2022 | 52.06 | 52.39 | 51.33 | 51.69 | 51.69 | 1,410,700 |
16 Jun 2022 | 51.14 | 51.91 | 50.98 | 51.47 | 51.47 | 1,388,500 |
15 Jun 2022 | 52.93 | 53.39 | 51.84 | 52.84 | 52.84 | 1,695,000 |
14 Jun 2022 | 51.51 | 51.86 | 50.59 | 51.05 | 51.05 | 2,101,300 |
13 Jun 2022 | 52.00 | 52.32 | 51.30 | 51.62 | 51.62 | 2,485,100 |
10 Jun 2022 | 51.27 | 52.64 | 51.21 | 52.26 | 52.26 | 2,226,000 |
09 Jun 2022 | 54.34 | 54.65 | 53.17 | 53.17 | 53.17 | 1,205,400 |
08 Jun 2022 | 55.92 | 55.94 | 55.01 | 55.18 | 55.18 | 812,500 |
07 Jun 2022 | 55.85 | 56.42 | 55.45 | 56.32 | 56.32 | 1,083,100 |
06 Jun 2022 | 56.00 | 56.53 | 55.55 | 55.85 | 55.85 | 936,500 |
03 Jun 2022 | 55.90 | 56.07 | 55.43 | 55.53 | 55.53 | 1,237,200 |
02 Jun 2022 | 54.96 | 55.74 | 54.34 | 55.66 | 55.66 | 1,036,100 |
01 Jun 2022 | 56.40 | 56.59 | 54.50 | 55.07 | 55.07 | 1,274,300 |
31 May 2022 | 56.37 | 56.77 | 55.93 | 56.70 | 56.70 | 2,105,500 |
27 May 2022 | 56.50 | 56.75 | 56.25 | 56.65 | 56.65 | 812,200 |
26 May 2022 | 56.38 | 56.86 | 56.34 | 56.48 | 56.48 | 864,200 |
25 May 2022 | 55.27 | 56.26 | 55.20 | 56.10 | 56.10 | 879,100 |
24 May 2022 | 55.29 | 55.51 | 54.73 | 55.24 | 55.24 | 914,600 |
23 May 2022 | 54.78 | 55.63 | 54.62 | 55.53 | 55.53 | 961,600 |
20 May 2022 | 54.73 | 54.77 | 53.43 | 54.27 | 54.27 | 1,137,600 |
19 May 2022 | 54.43 | 54.79 | 53.94 | 54.06 | 54.06 | 1,225,500 |
18 May 2022 | 56.91 | 57.09 | 55.21 | 55.23 | 55.23 | 1,109,000 |
17 May 2022 | 57.13 | 57.64 | 57.04 | 57.64 | 57.64 | 900,300 |
16 May 2022 | 55.80 | 57.02 | 55.64 | 56.67 | 56.67 | 982,000 |
13 May 2022 | 54.46 | 56.06 | 54.46 | 56.01 | 56.01 | 1,324,700 |
12 May 2022 | 54.23 | 54.97 | 53.50 | 54.03 | 54.03 | 1,481,800 |
11 May 2022 | 55.33 | 55.74 | 54.70 | 54.71 | 54.71 | 2,222,500 |
10 May 2022 | 55.31 | 55.70 | 54.16 | 54.66 | 54.66 | 1,991,500 |
09 May 2022 | 53.71 | 54.54 | 53.51 | 54.07 | 54.07 | 2,485,900 |
06 May 2022 | 55.29 | 55.66 | 53.98 | 55.00 | 55.00 | 3,654,300 |
05 May 2022 | 57.58 | 57.90 | 56.69 | 57.08 | 57.08 | 1,740,400 |
04 May 2022 | 56.73 | 58.37 | 56.39 | 58.33 | 58.33 | 1,523,900 |
03 May 2022 | 56.99 | 57.17 | 56.47 | 56.85 | 56.85 | 1,600,000 |
03 May 2022 | 0.543 Dividend | |||||
02 May 2022 | 56.98 | 57.27 | 55.67 | 56.43 | 55.89 | 1,305,200 |
29 Apr 2022 | 58.50 | 58.76 | 57.38 | 57.45 | 56.90 | 1,077,100 |
28 Apr 2022 | 56.89 | 58.06 | 56.52 | 57.97 | 57.41 | 1,166,500 |
27 Apr 2022 | 57.77 | 58.22 | 57.34 | 57.46 | 56.91 | 1,143,400 |
26 Apr 2022 | 59.82 | 59.91 | 58.14 | 58.25 | 57.69 | 1,206,600 |
25 Apr 2022 | 59.28 | 59.60 | 58.47 | 59.56 | 58.99 | 1,332,400 |
22 Apr 2022 | 60.66 | 60.72 | 59.26 | 59.31 | 58.74 | 1,035,200 |
21 Apr 2022 | 63.34 | 63.45 | 61.35 | 61.44 | 60.85 | 1,212,300 |
20 Apr 2022 | 60.99 | 61.99 | 60.97 | 61.49 | 60.90 | 1,406,300 |
19 Apr 2022 | 58.45 | 59.25 | 58.44 | 59.19 | 58.62 | 1,298,400 |
18 Apr 2022 | 58.65 | 59.01 | 58.46 | 58.72 | 58.15 | 737,400 |
14 Apr 2022 | 58.81 | 59.00 | 58.49 | 58.78 | 58.21 | 962,800 |
13 Apr 2022 | 57.92 | 58.72 | 57.90 | 58.58 | 58.02 | 948,400 |
12 Apr 2022 | 58.23 | 58.86 | 57.79 | 57.95 | 57.39 | 1,285,600 |
11 Apr 2022 | 58.42 | 59.02 | 58.35 | 58.49 | 57.93 | 1,460,100 |
08 Apr 2022 | 58.46 | 59.24 | 58.29 | 58.78 | 58.21 | 965,800 |
07 Apr 2022 | 58.37 | 58.65 | 57.99 | 58.47 | 57.91 | 2,036,000 |
06 Apr 2022 | 59.65 | 60.05 | 59.42 | 59.75 | 59.18 | 1,403,900 |
05 Apr 2022 | 60.94 | 61.37 | 60.58 | 60.80 | 60.21 | 624,100 |
04 Apr 2022 | 61.37 | 62.23 | 61.30 | 61.81 | 61.22 | 881,300 |
01 Apr 2022 | 60.79 | 61.23 | 60.51 | 61.22 | 60.63 | 1,210,000 |
31 Mar 2022 | 60.40 | 60.82 | 59.99 | 60.06 | 59.48 | 1,650,200 |
30 Mar 2022 | 61.51 | 61.77 | 61.24 | 61.39 | 60.80 | 994,500 |
29 Mar 2022 | 62.28 | 62.56 | 61.27 | 61.83 | 61.24 | 1,113,200 |
28 Mar 2022 | 60.00 | 60.32 | 59.36 | 60.32 | 59.74 | 1,379,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |