Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 64.21 | 65.47 | 64.18 | 65.04 | 65.04 | 2,320,319 |
09 Aug 2022 | 64.12 | 64.28 | 62.50 | 62.74 | 62.74 | 2,063,200 |
08 Aug 2022 | 64.46 | 65.73 | 64.46 | 64.87 | 64.87 | 2,297,200 |
05 Aug 2022 | 63.24 | 64.20 | 62.71 | 64.12 | 64.12 | 2,861,200 |
04 Aug 2022 | 62.65 | 64.22 | 62.59 | 63.92 | 63.92 | 2,104,000 |
03 Aug 2022 | 62.81 | 63.22 | 61.98 | 62.83 | 62.83 | 2,074,500 |
02 Aug 2022 | 63.98 | 63.98 | 62.43 | 62.46 | 62.46 | 2,415,800 |
01 Aug 2022 | 63.92 | 64.80 | 63.31 | 64.43 | 64.43 | 2,580,200 |
29 Jul 2022 | 63.36 | 64.20 | 62.82 | 64.00 | 64.00 | 2,394,500 |
28 Jul 2022 | 62.33 | 63.40 | 61.75 | 63.31 | 63.31 | 3,110,000 |
27 Jul 2022 | 61.04 | 62.36 | 60.33 | 62.03 | 62.03 | 3,903,900 |
26 Jul 2022 | 61.19 | 61.21 | 60.28 | 60.77 | 60.77 | 2,388,800 |
25 Jul 2022 | 62.00 | 62.08 | 60.95 | 61.39 | 61.39 | 2,415,500 |
22 Jul 2022 | 62.21 | 63.20 | 61.51 | 62.18 | 62.18 | 2,829,100 |
21 Jul 2022 | 60.64 | 62.00 | 60.01 | 61.97 | 61.97 | 3,354,200 |
20 Jul 2022 | 60.32 | 60.77 | 59.72 | 60.70 | 60.70 | 2,639,900 |
19 Jul 2022 | 59.03 | 60.50 | 58.74 | 60.37 | 60.37 | 3,416,300 |
18 Jul 2022 | 59.05 | 59.52 | 58.23 | 58.40 | 58.40 | 2,283,000 |
15 Jul 2022 | 58.76 | 59.03 | 57.61 | 58.66 | 58.66 | 2,061,700 |
14 Jul 2022 | 57.53 | 58.04 | 56.84 | 57.96 | 57.96 | 2,705,400 |
13 Jul 2022 | 57.43 | 58.88 | 56.75 | 58.60 | 58.60 | 4,166,100 |
12 Jul 2022 | 58.00 | 59.60 | 58.00 | 58.50 | 58.50 | 2,165,700 |
11 Jul 2022 | 58.11 | 58.66 | 57.99 | 58.09 | 58.09 | 2,188,700 |
08 Jul 2022 | 58.13 | 58.71 | 57.80 | 58.38 | 58.38 | 1,968,600 |
07 Jul 2022 | 57.81 | 58.48 | 57.21 | 58.41 | 58.41 | 2,118,500 |
06 Jul 2022 | 58.06 | 58.70 | 56.71 | 57.58 | 57.58 | 2,531,200 |
05 Jul 2022 | 55.76 | 57.99 | 55.57 | 57.95 | 57.95 | 3,064,000 |
01 Jul 2022 | 54.80 | 56.75 | 54.77 | 56.56 | 56.56 | 3,207,200 |
30 Jun 2022 | 54.20 | 55.37 | 53.49 | 54.71 | 54.71 | 4,013,400 |
29 Jun 2022 | 55.08 | 55.21 | 54.03 | 54.94 | 54.94 | 3,241,800 |
28 Jun 2022 | 56.54 | 57.10 | 55.14 | 55.17 | 55.17 | 2,520,600 |
27 Jun 2022 | 56.43 | 56.89 | 55.84 | 56.34 | 56.34 | 2,598,000 |
24 Jun 2022 | 55.24 | 56.58 | 55.00 | 56.26 | 56.26 | 4,346,200 |
23 Jun 2022 | 53.02 | 54.85 | 53.00 | 54.73 | 54.73 | 4,484,100 |
22 Jun 2022 | 51.69 | 53.27 | 51.54 | 52.84 | 52.84 | 3,615,000 |
21 Jun 2022 | 53.08 | 53.59 | 52.11 | 52.49 | 52.49 | 4,673,200 |
21 Jun 2022 | 0.138 Dividend | |||||
17 Jun 2022 | 52.17 | 52.91 | 51.23 | 52.27 | 52.13 | 5,676,900 |
16 Jun 2022 | 54.14 | 54.18 | 51.58 | 52.03 | 51.89 | 5,626,900 |
15 Jun 2022 | 56.19 | 56.56 | 54.55 | 55.71 | 55.56 | 5,174,300 |
14 Jun 2022 | 56.06 | 56.57 | 55.09 | 55.52 | 55.37 | 5,096,100 |
13 Jun 2022 | 57.26 | 57.93 | 55.63 | 55.96 | 55.81 | 5,003,800 |
10 Jun 2022 | 60.52 | 60.71 | 58.95 | 58.98 | 58.82 | 4,091,800 |
09 Jun 2022 | 61.76 | 62.72 | 61.53 | 61.63 | 61.47 | 2,648,700 |
08 Jun 2022 | 62.64 | 62.79 | 61.65 | 61.92 | 61.76 | 2,885,100 |
07 Jun 2022 | 61.99 | 63.19 | 61.51 | 63.16 | 62.99 | 2,841,400 |
06 Jun 2022 | 63.09 | 63.38 | 62.29 | 62.89 | 62.72 | 2,185,000 |
03 Jun 2022 | 62.32 | 63.10 | 62.01 | 62.59 | 62.42 | 1,970,500 |
02 Jun 2022 | 62.12 | 63.23 | 61.90 | 63.23 | 63.06 | 2,976,100 |
01 Jun 2022 | 62.64 | 62.86 | 61.36 | 61.79 | 61.63 | 3,205,600 |
31 May 2022 | 62.55 | 62.94 | 61.63 | 62.41 | 62.25 | 2,966,100 |
27 May 2022 | 62.48 | 63.24 | 62.28 | 63.22 | 63.05 | 2,603,900 |
26 May 2022 | 60.36 | 62.21 | 60.34 | 61.96 | 61.80 | 3,601,600 |
25 May 2022 | 57.39 | 59.97 | 57.26 | 59.62 | 59.46 | 4,847,300 |
24 May 2022 | 58.57 | 58.83 | 56.54 | 57.59 | 57.44 | 5,527,300 |
23 May 2022 | 59.56 | 59.69 | 58.33 | 59.14 | 58.98 | 3,433,600 |
20 May 2022 | 59.96 | 60.10 | 57.41 | 59.12 | 58.96 | 3,894,100 |
19 May 2022 | 58.50 | 60.45 | 58.28 | 59.31 | 59.15 | 3,592,600 |
18 May 2022 | 60.84 | 60.91 | 58.56 | 58.87 | 58.71 | 4,298,600 |
17 May 2022 | 61.94 | 62.46 | 60.50 | 62.29 | 62.13 | 3,650,800 |
16 May 2022 | 61.00 | 61.22 | 59.27 | 60.66 | 60.50 | 2,828,600 |
13 May 2022 | 60.72 | 61.80 | 60.50 | 61.30 | 61.14 | 4,344,400 |
12 May 2022 | 57.75 | 60.62 | 57.53 | 60.09 | 59.93 | 6,020,400 |
11 May 2022 | 60.05 | 60.95 | 58.03 | 58.10 | 57.95 | 6,667,500 |
10 May 2022 | 62.25 | 62.69 | 59.47 | 60.26 | 60.10 | 5,856,600 |
09 May 2022 | 60.49 | 62.08 | 60.31 | 61.10 | 60.94 | 5,167,700 |
06 May 2022 | 61.77 | 61.87 | 59.89 | 61.36 | 61.20 | 6,496,500 |
05 May 2022 | 64.54 | 64.69 | 61.54 | 62.27 | 62.11 | 6,185,200 |
04 May 2022 | 63.13 | 65.59 | 61.96 | 65.46 | 65.29 | 7,350,700 |
03 May 2022 | 62.65 | 63.66 | 62.27 | 63.36 | 63.19 | 4,872,600 |
02 May 2022 | 61.32 | 62.69 | 60.78 | 62.64 | 62.47 | 5,412,400 |
29 Apr 2022 | 63.32 | 64.02 | 61.15 | 61.29 | 61.13 | 4,366,400 |
28 Apr 2022 | 61.86 | 63.45 | 60.58 | 63.09 | 62.92 | 3,673,400 |
27 Apr 2022 | 61.66 | 62.58 | 60.73 | 61.39 | 61.23 | 4,254,100 |
26 Apr 2022 | 62.52 | 63.37 | 61.46 | 61.49 | 61.33 | 6,666,000 |
25 Apr 2022 | 61.06 | 63.05 | 60.25 | 62.96 | 62.79 | 6,163,600 |
22 Apr 2022 | 62.76 | 62.84 | 61.25 | 61.34 | 61.18 | 4,424,200 |
21 Apr 2022 | 64.70 | 65.02 | 62.74 | 63.08 | 62.91 | 4,731,800 |
20 Apr 2022 | 63.74 | 64.51 | 63.48 | 63.89 | 63.72 | 3,879,600 |
19 Apr 2022 | 61.02 | 63.40 | 61.02 | 63.21 | 63.04 | 4,420,100 |
18 Apr 2022 | 61.25 | 61.95 | 60.47 | 60.90 | 60.74 | 3,829,200 |
14 Apr 2022 | 62.83 | 63.39 | 61.40 | 61.45 | 61.29 | 4,709,700 |
13 Apr 2022 | 61.60 | 62.87 | 61.46 | 62.63 | 62.46 | 4,258,300 |
12 Apr 2022 | 62.70 | 63.89 | 61.36 | 61.58 | 61.42 | 7,019,000 |
11 Apr 2022 | 60.80 | 62.53 | 60.80 | 61.78 | 61.62 | 4,353,800 |
08 Apr 2022 | 61.21 | 62.87 | 60.78 | 61.47 | 61.31 | 5,732,200 |
07 Apr 2022 | 61.25 | 61.80 | 60.34 | 61.27 | 61.11 | 5,846,200 |
06 Apr 2022 | 62.23 | 62.23 | 60.98 | 61.59 | 61.43 | 6,737,100 |
05 Apr 2022 | 64.23 | 64.73 | 62.81 | 63.06 | 62.89 | 4,089,600 |
04 Apr 2022 | 63.88 | 64.53 | 63.50 | 64.39 | 64.22 | 3,900,400 |
01 Apr 2022 | 63.59 | 64.12 | 63.02 | 63.71 | 63.54 | 4,710,600 |
31 Mar 2022 | 65.53 | 65.59 | 63.20 | 63.20 | 63.03 | 7,863,000 |
30 Mar 2022 | 67.49 | 67.59 | 65.51 | 65.76 | 65.59 | 4,787,900 |
29 Mar 2022 | 67.16 | 68.81 | 67.11 | 68.22 | 68.04 | 4,075,200 |
28 Mar 2022 | 65.49 | 66.16 | 65.09 | 66.11 | 65.94 | 3,340,300 |
25 Mar 2022 | 66.51 | 66.80 | 64.95 | 65.57 | 65.40 | 4,519,400 |
24 Mar 2022 | 67.05 | 67.14 | 65.90 | 66.26 | 66.09 | 6,801,600 |
23 Mar 2022 | 69.17 | 69.22 | 66.96 | 66.99 | 66.81 | 3,323,700 |
22 Mar 2022 | 70.01 | 70.53 | 69.34 | 69.74 | 69.56 | 3,511,900 |
21 Mar 2022 | 71.35 | 71.43 | 69.14 | 69.70 | 69.52 | 3,932,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |