Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 60.31 | 61.53 | 60.11 | 61.32 | 61.32 | 1,031,900 |
30 Jun 2022 | 59.43 | 60.62 | 58.08 | 60.41 | 60.41 | 2,235,800 |
29 Jun 2022 | 60.44 | 60.77 | 58.82 | 60.21 | 60.21 | 1,569,700 |
28 Jun 2022 | 61.50 | 62.07 | 60.16 | 60.34 | 60.34 | 1,533,100 |
27 Jun 2022 | 62.85 | 62.85 | 61.43 | 61.68 | 61.68 | 1,341,600 |
24 Jun 2022 | 60.00 | 63.19 | 59.60 | 62.85 | 62.85 | 7,278,800 |
23 Jun 2022 | 58.26 | 59.44 | 57.64 | 59.38 | 59.38 | 1,784,600 |
22 Jun 2022 | 55.72 | 58.28 | 55.50 | 57.82 | 57.82 | 2,046,700 |
21 Jun 2022 | 57.04 | 57.18 | 55.97 | 56.07 | 56.07 | 2,409,900 |
17 Jun 2022 | 55.41 | 56.92 | 55.04 | 56.06 | 56.06 | 2,618,400 |
16 Jun 2022 | 55.16 | 55.26 | 54.02 | 55.16 | 55.16 | 1,829,800 |
15 Jun 2022 | 56.08 | 57.34 | 55.07 | 56.35 | 56.35 | 3,233,200 |
14 Jun 2022 | 55.93 | 56.33 | 54.61 | 55.17 | 55.17 | 2,193,000 |
13 Jun 2022 | 56.87 | 57.94 | 55.58 | 55.82 | 55.82 | 1,809,900 |
10 Jun 2022 | 58.77 | 59.13 | 57.90 | 58.59 | 58.59 | 1,621,700 |
09 Jun 2022 | 61.16 | 61.44 | 59.67 | 59.69 | 59.69 | 1,021,800 |
08 Jun 2022 | 61.42 | 62.28 | 60.68 | 61.25 | 61.25 | 2,020,400 |
07 Jun 2022 | 60.78 | 62.05 | 60.64 | 61.96 | 61.96 | 1,043,500 |
06 Jun 2022 | 62.32 | 62.81 | 60.89 | 61.13 | 61.13 | 1,805,100 |
03 Jun 2022 | 62.92 | 63.63 | 62.14 | 62.52 | 62.52 | 1,242,300 |
02 Jun 2022 | 61.18 | 64.00 | 61.07 | 63.99 | 63.99 | 1,793,100 |
01 Jun 2022 | 61.24 | 62.13 | 60.09 | 61.23 | 61.23 | 1,724,900 |
31 May 2022 | 60.96 | 61.81 | 60.42 | 60.94 | 60.94 | 2,109,100 |
27 May 2022 | 59.72 | 61.54 | 59.28 | 61.50 | 61.50 | 1,724,000 |
26 May 2022 | 59.03 | 59.82 | 58.45 | 59.37 | 59.37 | 1,878,700 |
25 May 2022 | 57.50 | 59.39 | 57.27 | 58.90 | 58.90 | 1,734,200 |
24 May 2022 | 57.19 | 57.74 | 55.61 | 57.45 | 57.45 | 1,550,400 |
23 May 2022 | 57.50 | 57.92 | 55.68 | 57.83 | 57.83 | 1,762,100 |
20 May 2022 | 57.85 | 57.96 | 55.40 | 57.16 | 57.16 | 1,551,400 |
19 May 2022 | 55.39 | 57.69 | 55.12 | 56.81 | 56.81 | 1,565,600 |
18 May 2022 | 56.91 | 58.04 | 55.11 | 55.39 | 55.39 | 2,143,800 |
17 May 2022 | 58.11 | 58.12 | 56.43 | 58.08 | 58.08 | 2,414,500 |
16 May 2022 | 57.81 | 58.18 | 56.03 | 56.98 | 56.98 | 2,313,600 |
13 May 2022 | 56.41 | 58.67 | 56.41 | 58.19 | 58.19 | 1,598,900 |
12 May 2022 | 53.80 | 56.40 | 53.51 | 55.58 | 55.58 | 1,947,400 |
11 May 2022 | 57.06 | 57.37 | 54.02 | 54.19 | 54.19 | 2,926,700 |
10 May 2022 | 60.00 | 60.00 | 55.73 | 56.97 | 56.97 | 3,841,400 |
09 May 2022 | 58.61 | 58.94 | 56.88 | 58.06 | 58.06 | 2,619,200 |
06 May 2022 | 61.08 | 61.08 | 58.38 | 59.11 | 59.11 | 1,513,400 |
05 May 2022 | 63.90 | 64.32 | 60.13 | 61.00 | 61.00 | 1,634,800 |
04 May 2022 | 63.30 | 64.66 | 61.22 | 64.60 | 64.60 | 2,278,300 |
03 May 2022 | 63.73 | 64.22 | 63.14 | 63.36 | 63.36 | 1,666,800 |
02 May 2022 | 63.72 | 64.57 | 62.81 | 64.42 | 64.42 | 1,876,800 |
29 Apr 2022 | 65.09 | 65.93 | 63.57 | 63.62 | 63.62 | 2,338,200 |
28 Apr 2022 | 64.55 | 65.76 | 63.13 | 65.46 | 65.46 | 2,357,500 |
27 Apr 2022 | 62.89 | 65.85 | 62.00 | 63.72 | 63.72 | 3,152,100 |
26 Apr 2022 | 62.27 | 62.62 | 59.89 | 59.99 | 59.99 | 2,669,500 |
25 Apr 2022 | 61.39 | 62.66 | 60.79 | 62.65 | 62.65 | 2,199,700 |
22 Apr 2022 | 62.27 | 62.63 | 60.93 | 61.20 | 61.20 | 1,988,100 |
21 Apr 2022 | 63.62 | 64.48 | 61.36 | 62.00 | 62.00 | 2,243,400 |
20 Apr 2022 | 63.62 | 63.85 | 62.76 | 63.33 | 63.33 | 1,570,200 |
19 Apr 2022 | 61.32 | 63.68 | 61.07 | 63.33 | 63.33 | 1,853,200 |
18 Apr 2022 | 61.81 | 61.81 | 60.27 | 61.07 | 61.07 | 1,886,900 |
14 Apr 2022 | 63.83 | 64.21 | 61.74 | 61.82 | 61.82 | 1,271,000 |
13 Apr 2022 | 62.55 | 63.70 | 61.81 | 63.50 | 63.50 | 1,225,500 |
12 Apr 2022 | 64.68 | 64.68 | 62.08 | 62.29 | 62.29 | 1,989,200 |
11 Apr 2022 | 63.30 | 64.24 | 62.25 | 63.63 | 63.63 | 2,009,600 |
08 Apr 2022 | 64.15 | 64.69 | 63.15 | 63.52 | 63.52 | 2,081,400 |
07 Apr 2022 | 65.37 | 66.38 | 63.53 | 64.57 | 64.57 | 2,429,400 |
06 Apr 2022 | 65.62 | 65.82 | 63.83 | 65.43 | 65.43 | 1,666,200 |
05 Apr 2022 | 67.90 | 68.39 | 66.85 | 66.98 | 66.98 | 1,377,200 |
04 Apr 2022 | 66.79 | 67.97 | 66.46 | 67.64 | 67.64 | 1,764,300 |
01 Apr 2022 | 66.70 | 67.48 | 65.45 | 66.00 | 66.00 | 2,091,300 |
31 Mar 2022 | 68.41 | 68.41 | 66.46 | 66.61 | 66.61 | 2,341,900 |
30 Mar 2022 | 68.95 | 69.28 | 67.64 | 67.99 | 67.99 | 2,169,300 |
29 Mar 2022 | 69.33 | 70.18 | 68.46 | 69.59 | 69.59 | 1,652,800 |
28 Mar 2022 | 67.63 | 68.46 | 66.62 | 68.39 | 68.39 | 1,703,000 |
25 Mar 2022 | 67.70 | 67.95 | 66.30 | 67.56 | 67.56 | 2,233,000 |
24 Mar 2022 | 67.02 | 67.45 | 66.23 | 67.44 | 67.44 | 2,922,200 |
23 Mar 2022 | 66.52 | 67.26 | 65.48 | 66.82 | 66.82 | 4,319,100 |
22 Mar 2022 | 64.65 | 67.01 | 64.30 | 66.99 | 66.99 | 2,589,400 |
21 Mar 2022 | 64.54 | 65.19 | 63.24 | 64.53 | 64.53 | 2,506,800 |
18 Mar 2022 | 61.77 | 65.59 | 61.77 | 65.21 | 65.21 | 5,690,000 |
17 Mar 2022 | 59.26 | 62.57 | 58.65 | 62.55 | 62.55 | 2,601,800 |
16 Mar 2022 | 58.79 | 60.78 | 58.24 | 59.53 | 59.53 | 3,809,400 |
15 Mar 2022 | 55.95 | 58.22 | 55.95 | 57.84 | 57.84 | 3,294,400 |
14 Mar 2022 | 55.76 | 56.75 | 55.62 | 55.95 | 55.95 | 2,930,900 |
11 Mar 2022 | 56.72 | 56.72 | 55.08 | 55.43 | 55.43 | 1,430,200 |
10 Mar 2022 | 55.72 | 56.30 | 55.11 | 56.08 | 56.08 | 2,415,400 |
09 Mar 2022 | 55.99 | 58.14 | 55.69 | 57.02 | 57.02 | 3,755,300 |
08 Mar 2022 | 53.71 | 55.69 | 53.30 | 54.31 | 54.31 | 4,157,500 |
07 Mar 2022 | 57.51 | 57.85 | 53.25 | 53.27 | 53.27 | 4,140,100 |
04 Mar 2022 | 58.09 | 58.79 | 57.34 | 57.92 | 57.92 | 1,975,200 |
03 Mar 2022 | 60.09 | 60.18 | 58.36 | 58.59 | 58.59 | 2,133,500 |
02 Mar 2022 | 60.12 | 60.94 | 59.35 | 59.72 | 59.72 | 2,419,300 |
01 Mar 2022 | 61.11 | 61.17 | 59.65 | 59.83 | 59.83 | 2,383,900 |
28 Feb 2022 | 61.26 | 61.43 | 59.04 | 61.01 | 61.01 | 4,794,600 |
25 Feb 2022 | 60.31 | 62.09 | 58.44 | 61.70 | 61.70 | 4,450,400 |
24 Feb 2022 | 51.64 | 60.74 | 51.44 | 60.60 | 60.60 | 8,329,700 |
23 Feb 2022 | 49.42 | 59.31 | 49.00 | 53.50 | 53.50 | 16,502,600 |
22 Feb 2022 | 64.92 | 65.13 | 62.69 | 62.94 | 62.94 | 3,229,700 |
18 Feb 2022 | 65.95 | 65.97 | 64.55 | 64.95 | 64.95 | 1,594,200 |
17 Feb 2022 | 66.62 | 67.08 | 65.57 | 65.65 | 65.65 | 1,351,800 |
16 Feb 2022 | 67.41 | 67.59 | 66.38 | 67.29 | 67.29 | 2,648,400 |
15 Feb 2022 | 67.33 | 67.79 | 65.83 | 67.69 | 67.69 | 2,474,500 |
14 Feb 2022 | 65.90 | 67.17 | 65.15 | 65.99 | 65.99 | 2,348,000 |
11 Feb 2022 | 69.84 | 70.11 | 65.77 | 65.99 | 65.99 | 3,512,600 |
10 Feb 2022 | 69.66 | 71.50 | 69.41 | 69.84 | 69.84 | 1,288,100 |
09 Feb 2022 | 70.64 | 71.19 | 70.01 | 71.04 | 71.04 | 1,237,700 |
08 Feb 2022 | 69.00 | 69.79 | 68.22 | 69.05 | 69.05 | 1,706,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |