Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | 51.83 | 51.97 | 50.41 | 50.66 | 50.66 | 16,417,900 |
27 Jun 2022 | 51.48 | 52.23 | 51.26 | 51.88 | 51.88 | 16,154,300 |
24 Jun 2022 | 50.65 | 51.64 | 50.30 | 51.59 | 51.59 | 24,340,600 |
23 Jun 2022 | 49.23 | 50.17 | 48.98 | 50.09 | 50.09 | 20,061,700 |
22 Jun 2022 | 48.03 | 49.58 | 47.77 | 49.07 | 49.07 | 20,382,900 |
21 Jun 2022 | 47.32 | 48.44 | 46.95 | 48.11 | 48.11 | 19,622,100 |
17 Jun 2022 | 47.38 | 48.03 | 46.28 | 46.53 | 46.53 | 44,837,200 |
16 Jun 2022 | 47.69 | 48.00 | 47.06 | 47.48 | 47.48 | 20,424,500 |
15 Jun 2022 | 47.88 | 48.98 | 47.18 | 48.51 | 48.51 | 25,748,000 |
14 Jun 2022 | 47.75 | 48.47 | 47.22 | 47.92 | 47.92 | 23,290,300 |
13 Jun 2022 | 48.82 | 49.28 | 47.71 | 47.91 | 47.91 | 26,989,000 |
10 Jun 2022 | 51.31 | 51.37 | 49.95 | 49.97 | 49.97 | 23,826,000 |
09 Jun 2022 | 53.27 | 53.65 | 51.70 | 51.78 | 51.78 | 17,572,700 |
08 Jun 2022 | 54.06 | 54.56 | 53.41 | 53.47 | 53.47 | 12,789,800 |
07 Jun 2022 | 53.28 | 53.97 | 53.01 | 53.96 | 53.96 | 15,091,200 |
06 Jun 2022 | 53.19 | 53.72 | 53.00 | 53.26 | 53.26 | 16,544,400 |
03 Jun 2022 | 52.46 | 53.53 | 52.46 | 53.20 | 53.20 | 18,121,400 |
02 Jun 2022 | 52.37 | 52.74 | 51.04 | 52.68 | 52.68 | 21,903,400 |
01 Jun 2022 | 53.25 | 53.28 | 51.84 | 52.37 | 52.37 | 17,430,600 |
31 May 2022 | 53.32 | 53.50 | 51.94 | 53.04 | 53.04 | 66,058,200 |
27 May 2022 | 53.92 | 54.41 | 53.52 | 53.91 | 53.91 | 21,407,500 |
26 May 2022 | 54.06 | 54.92 | 53.88 | 53.99 | 53.99 | 23,516,300 |
25 May 2022 | 53.20 | 54.05 | 53.05 | 53.71 | 53.71 | 24,003,900 |
24 May 2022 | 52.71 | 53.61 | 52.71 | 53.41 | 53.41 | 26,729,800 |
23 May 2022 | 52.58 | 53.70 | 52.48 | 52.88 | 52.88 | 24,035,800 |
20 May 2022 | 51.27 | 52.70 | 51.13 | 52.47 | 52.47 | 31,250,400 |
19 May 2022 | 50.00 | 50.89 | 49.59 | 50.65 | 50.65 | 19,865,500 |
18 May 2022 | 51.22 | 51.42 | 50.16 | 50.40 | 50.40 | 22,276,000 |
17 May 2022 | 50.95 | 51.52 | 50.18 | 51.34 | 51.34 | 19,918,200 |
16 May 2022 | 49.87 | 51.05 | 49.87 | 50.67 | 50.67 | 19,435,600 |
13 May 2022 | 50.38 | 50.79 | 49.68 | 49.92 | 49.92 | 22,423,700 |
12 May 2022 | 49.00 | 50.43 | 48.72 | 50.39 | 50.39 | 33,468,400 |
11 May 2022 | 49.07 | 50.24 | 49.03 | 49.45 | 49.45 | 29,699,500 |
10 May 2022 | 49.04 | 49.90 | 48.69 | 49.49 | 49.49 | 27,335,900 |
09 May 2022 | 48.38 | 49.17 | 47.77 | 48.64 | 48.64 | 25,012,300 |
06 May 2022 | 48.09 | 49.22 | 48.04 | 49.04 | 49.04 | 19,891,400 |
05 May 2022 | 49.46 | 49.55 | 47.55 | 48.45 | 48.45 | 28,333,000 |
04 May 2022 | 48.89 | 49.87 | 47.91 | 49.66 | 49.66 | 28,613,700 |
03 May 2022 | 48.87 | 50.04 | 47.70 | 49.29 | 49.29 | 33,716,900 |
02 May 2022 | 47.68 | 48.76 | 47.46 | 48.34 | 48.34 | 36,228,400 |
29 Apr 2022 | 49.87 | 50.34 | 49.00 | 49.07 | 49.07 | 28,343,300 |
28 Apr 2022 | 50.44 | 50.77 | 49.49 | 50.51 | 50.51 | 28,225,400 |
27 Apr 2022 | 49.11 | 49.91 | 48.21 | 49.74 | 49.74 | 25,819,200 |
26 Apr 2022 | 48.99 | 50.25 | 48.92 | 49.03 | 49.03 | 25,366,500 |
25 Apr 2022 | 47.85 | 49.19 | 47.12 | 48.95 | 48.95 | 27,390,600 |
22 Apr 2022 | 48.95 | 49.10 | 47.90 | 48.13 | 48.13 | 22,156,800 |
21 Apr 2022 | 49.93 | 50.01 | 48.92 | 49.11 | 49.11 | 19,105,600 |
20 Apr 2022 | 50.00 | 50.16 | 49.21 | 49.75 | 49.75 | 24,751,800 |
19 Apr 2022 | 51.66 | 51.88 | 49.37 | 50.18 | 50.18 | 33,441,500 |
18 Apr 2022 | 52.83 | 53.11 | 51.63 | 51.84 | 51.84 | 17,065,000 |
14 Apr 2022 | 53.40 | 53.91 | 53.04 | 53.12 | 53.12 | 17,240,100 |
13 Apr 2022 | 53.13 | 53.82 | 52.70 | 53.10 | 53.10 | 15,777,800 |
12 Apr 2022 | 53.30 | 53.93 | 52.65 | 53.11 | 53.11 | 22,810,700 |
11 Apr 2022 | 55.46 | 56.32 | 53.78 | 53.93 | 53.93 | 22,054,300 |
08 Apr 2022 | 54.85 | 55.58 | 54.46 | 55.17 | 55.17 | 24,612,200 |
07 Apr 2022 | 52.50 | 55.41 | 52.50 | 55.16 | 55.16 | 36,305,700 |
06 Apr 2022 | 51.16 | 53.09 | 51.16 | 52.87 | 52.87 | 31,717,500 |
05 Apr 2022 | 50.81 | 52.15 | 50.75 | 51.24 | 51.24 | 21,176,700 |
04 Apr 2022 | 51.78 | 51.87 | 50.37 | 50.94 | 50.94 | 20,462,800 |
01 Apr 2022 | 52.12 | 52.16 | 51.10 | 51.57 | 51.57 | 19,073,100 |
31 Mar 2022 | 52.00 | 52.88 | 51.74 | 51.77 | 51.77 | 26,055,200 |
30 Mar 2022 | 53.20 | 53.72 | 51.97 | 52.44 | 52.44 | 27,599,600 |
29 Mar 2022 | 54.00 | 54.08 | 52.62 | 52.74 | 52.74 | 39,970,000 |
28 Mar 2022 | 52.53 | 53.56 | 52.50 | 53.28 | 53.28 | 21,863,700 |
25 Mar 2022 | 52.74 | 53.25 | 52.51 | 52.78 | 52.78 | 17,429,600 |
24 Mar 2022 | 52.54 | 52.85 | 52.29 | 52.59 | 52.59 | 25,177,500 |
23 Mar 2022 | 53.02 | 53.50 | 52.16 | 52.19 | 52.19 | 29,183,700 |
22 Mar 2022 | 54.20 | 54.32 | 52.50 | 53.04 | 53.04 | 32,253,600 |
21 Mar 2022 | 54.24 | 55.30 | 53.90 | 54.19 | 54.19 | 34,592,500 |
18 Mar 2022 | 54.38 | 55.00 | 53.71 | 54.51 | 54.51 | 51,815,000 |
17 Mar 2022 | 52.92 | 54.25 | 52.79 | 54.24 | 54.24 | 30,598,600 |
16 Mar 2022 | 52.54 | 53.27 | 52.18 | 52.92 | 52.92 | 29,891,400 |
15 Mar 2022 | 52.62 | 52.92 | 51.18 | 52.21 | 52.21 | 30,172,100 |
14 Mar 2022 | 50.72 | 52.91 | 50.39 | 52.25 | 52.25 | 42,314,500 |
11 Mar 2022 | 49.14 | 50.90 | 48.94 | 50.27 | 50.27 | 33,701,900 |
10 Mar 2022 | 48.31 | 49.29 | 48.05 | 49.20 | 49.20 | 24,542,300 |
09 Mar 2022 | 48.13 | 49.22 | 48.00 | 48.75 | 48.75 | 24,718,900 |
08 Mar 2022 | 47.58 | 48.42 | 46.47 | 47.44 | 47.44 | 32,913,300 |
07 Mar 2022 | 48.25 | 48.84 | 47.52 | 47.98 | 47.98 | 33,171,300 |
04 Mar 2022 | 47.50 | 48.77 | 47.41 | 48.65 | 48.65 | 33,217,300 |
03 Mar 2022 | 47.68 | 48.59 | 47.48 | 47.83 | 47.83 | 30,553,300 |
02 Mar 2022 | 46.11 | 47.93 | 46.00 | 47.70 | 47.70 | 36,516,200 |
01 Mar 2022 | 46.69 | 47.14 | 45.44 | 45.75 | 45.75 | 29,854,500 |
28 Feb 2022 | 46.82 | 47.17 | 46.34 | 46.94 | 46.94 | 35,296,100 |
25 Feb 2022 | 45.81 | 48.03 | 45.74 | 47.72 | 47.72 | 31,199,200 |
24 Feb 2022 | 45.86 | 46.76 | 45.40 | 45.96 | 45.96 | 44,227,300 |
23 Feb 2022 | 47.59 | 48.16 | 46.78 | 46.87 | 46.87 | 25,793,000 |
22 Feb 2022 | 47.54 | 48.31 | 47.35 | 47.53 | 47.53 | 34,814,800 |
18 Feb 2022 | 48.78 | 49.52 | 48.20 | 48.53 | 48.53 | 26,955,300 |
17 Feb 2022 | 49.81 | 49.96 | 48.75 | 48.90 | 48.90 | 21,231,700 |
16 Feb 2022 | 49.59 | 50.78 | 49.43 | 49.68 | 49.68 | 27,672,600 |
15 Feb 2022 | 49.80 | 50.04 | 49.21 | 49.79 | 49.79 | 29,150,000 |
14 Feb 2022 | 49.82 | 50.50 | 48.48 | 49.80 | 49.80 | 42,973,100 |
11 Feb 2022 | 50.33 | 51.24 | 50.08 | 50.78 | 50.78 | 34,997,800 |
10 Feb 2022 | 51.04 | 51.37 | 50.39 | 50.60 | 50.60 | 34,200,600 |
09 Feb 2022 | 51.64 | 51.72 | 50.90 | 51.47 | 51.47 | 38,522,200 |
08 Feb 2022 | 50.64 | 51.80 | 49.69 | 51.70 | 51.70 | 67,922,000 |
07 Feb 2022 | 53.30 | 53.58 | 52.24 | 53.21 | 53.21 | 32,358,500 |
04 Feb 2022 | 53.02 | 53.43 | 52.63 | 53.00 | 53.00 | 24,932,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |