Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 49.79 | 50.00 | 49.11 | 49.37 | 49.37 | 39,960,913 |
17 Aug 2022 | 46.36 | 47.10 | 46.23 | 46.66 | 46.66 | 27,975,600 |
16 Aug 2022 | 46.57 | 47.01 | 46.44 | 46.77 | 46.77 | 21,153,700 |
15 Aug 2022 | 46.39 | 46.62 | 46.03 | 46.59 | 46.59 | 15,456,100 |
12 Aug 2022 | 46.09 | 46.61 | 45.97 | 46.61 | 46.61 | 16,965,200 |
11 Aug 2022 | 46.11 | 46.43 | 45.77 | 45.90 | 45.90 | 15,849,000 |
10 Aug 2022 | 45.71 | 46.06 | 45.43 | 46.02 | 46.02 | 18,935,400 |
09 Aug 2022 | 45.15 | 45.18 | 44.72 | 44.92 | 44.92 | 12,826,200 |
08 Aug 2022 | 45.49 | 45.52 | 44.86 | 45.02 | 45.02 | 15,465,600 |
05 Aug 2022 | 44.91 | 45.07 | 44.54 | 45.01 | 45.01 | 19,533,100 |
04 Aug 2022 | 45.90 | 45.93 | 45.01 | 45.38 | 45.38 | 15,249,300 |
03 Aug 2022 | 44.90 | 45.82 | 44.79 | 45.71 | 45.71 | 14,943,800 |
02 Aug 2022 | 45.52 | 45.70 | 44.90 | 44.92 | 44.92 | 15,005,400 |
01 Aug 2022 | 45.06 | 45.43 | 44.76 | 45.28 | 45.28 | 14,153,400 |
29 Jul 2022 | 45.11 | 45.49 | 44.83 | 45.37 | 45.37 | 23,698,300 |
28 Jul 2022 | 44.88 | 45.87 | 44.71 | 45.62 | 45.62 | 17,576,200 |
27 Jul 2022 | 44.19 | 44.79 | 43.83 | 44.64 | 44.64 | 22,349,000 |
26 Jul 2022 | 44.37 | 44.54 | 43.75 | 43.83 | 43.83 | 19,513,000 |
25 Jul 2022 | 44.66 | 44.66 | 44.11 | 44.34 | 44.34 | 12,954,700 |
22 Jul 2022 | 44.78 | 44.92 | 44.25 | 44.46 | 44.46 | 14,854,600 |
21 Jul 2022 | 44.29 | 44.69 | 44.07 | 44.58 | 44.58 | 15,364,600 |
20 Jul 2022 | 44.08 | 44.32 | 43.66 | 44.13 | 44.13 | 15,599,200 |
19 Jul 2022 | 42.82 | 44.09 | 42.65 | 44.03 | 44.03 | 22,861,400 |
18 Jul 2022 | 43.30 | 43.32 | 42.41 | 42.60 | 42.60 | 16,743,800 |
15 Jul 2022 | 42.50 | 43.13 | 42.50 | 43.07 | 43.07 | 19,897,800 |
14 Jul 2022 | 41.79 | 42.47 | 41.35 | 42.33 | 42.33 | 17,336,200 |
13 Jul 2022 | 41.85 | 43.05 | 41.80 | 42.70 | 42.70 | 16,854,200 |
12 Jul 2022 | 43.58 | 43.83 | 42.66 | 42.86 | 42.86 | 17,385,300 |
11 Jul 2022 | 43.34 | 43.68 | 43.07 | 43.25 | 43.25 | 15,245,200 |
08 Jul 2022 | 43.03 | 43.61 | 42.94 | 43.39 | 43.39 | 11,817,000 |
07 Jul 2022 | 42.88 | 43.36 | 42.79 | 43.22 | 43.22 | 22,316,700 |
06 Jul 2022 | 42.12 | 42.93 | 42.01 | 42.69 | 42.69 | 17,250,400 |
05 Jul 2022 | 41.52 | 41.97 | 40.82 | 41.96 | 41.96 | 24,442,600 |
05 Jul 2022 | 0.38 Dividend | |||||
01 Jul 2022 | 42.52 | 42.70 | 41.57 | 42.60 | 42.22 | 24,338,500 |
30 Jun 2022 | 42.37 | 43.14 | 42.19 | 42.64 | 42.26 | 24,947,900 |
29 Jun 2022 | 43.14 | 43.26 | 42.69 | 42.88 | 42.50 | 13,450,800 |
28 Jun 2022 | 43.91 | 44.47 | 42.99 | 43.06 | 42.68 | 20,091,300 |
27 Jun 2022 | 44.29 | 44.29 | 43.63 | 43.77 | 43.38 | 22,755,300 |
24 Jun 2022 | 43.44 | 44.22 | 43.24 | 44.10 | 43.71 | 30,543,800 |
23 Jun 2022 | 43.41 | 43.46 | 42.72 | 42.93 | 42.55 | 33,801,700 |
22 Jun 2022 | 43.47 | 44.12 | 43.17 | 43.57 | 43.18 | 19,942,300 |
21 Jun 2022 | 43.81 | 44.28 | 43.70 | 44.14 | 43.75 | 23,277,900 |
17 Jun 2022 | 43.36 | 44.00 | 43.24 | 43.39 | 43.00 | 59,678,600 |
16 Jun 2022 | 42.81 | 43.41 | 42.81 | 43.32 | 42.93 | 27,049,000 |
15 Jun 2022 | 43.37 | 44.43 | 43.10 | 43.80 | 43.41 | 22,525,100 |
14 Jun 2022 | 43.63 | 43.70 | 42.57 | 42.91 | 42.53 | 22,499,100 |
13 Jun 2022 | 43.06 | 43.84 | 42.89 | 43.24 | 42.85 | 29,050,800 |
10 Jun 2022 | 43.80 | 43.99 | 43.29 | 43.49 | 43.10 | 20,262,400 |
09 Jun 2022 | 44.83 | 45.27 | 44.24 | 44.26 | 43.87 | 18,417,700 |
08 Jun 2022 | 45.45 | 45.63 | 44.88 | 44.92 | 44.52 | 16,263,800 |
07 Jun 2022 | 44.82 | 45.65 | 44.72 | 45.57 | 45.16 | 14,667,200 |
06 Jun 2022 | 45.60 | 46.09 | 45.13 | 45.33 | 44.93 | 12,641,900 |
03 Jun 2022 | 45.55 | 45.74 | 45.12 | 45.25 | 44.85 | 17,947,000 |
02 Jun 2022 | 45.18 | 45.80 | 44.90 | 45.79 | 45.38 | 20,546,800 |
01 Jun 2022 | 45.55 | 45.80 | 44.77 | 45.23 | 44.83 | 20,666,000 |
31 May 2022 | 45.27 | 45.61 | 44.74 | 45.05 | 44.65 | 64,821,200 |
27 May 2022 | 45.12 | 45.64 | 44.95 | 45.62 | 45.21 | 23,882,100 |
26 May 2022 | 44.05 | 45.53 | 44.05 | 44.99 | 44.59 | 28,294,700 |
25 May 2022 | 43.75 | 44.42 | 43.19 | 44.00 | 43.61 | 25,504,600 |
24 May 2022 | 43.40 | 44.06 | 42.50 | 43.77 | 43.38 | 30,053,900 |
23 May 2022 | 43.34 | 43.82 | 42.94 | 43.35 | 42.96 | 27,366,600 |
20 May 2022 | 41.86 | 43.00 | 41.52 | 42.94 | 42.56 | 46,148,700 |
19 May 2022 | 43.06 | 43.93 | 41.02 | 41.72 | 41.35 | 97,674,600 |
18 May 2022 | 50.47 | 50.47 | 48.21 | 48.36 | 47.93 | 40,672,700 |
17 May 2022 | 49.68 | 50.72 | 49.51 | 50.60 | 50.15 | 18,780,600 |
16 May 2022 | 49.66 | 49.66 | 48.88 | 49.00 | 48.56 | 20,254,500 |
13 May 2022 | 48.71 | 49.63 | 48.53 | 49.56 | 49.12 | 18,954,500 |
12 May 2022 | 48.63 | 48.78 | 47.47 | 48.29 | 47.86 | 25,951,000 |
11 May 2022 | 49.09 | 49.64 | 48.58 | 48.65 | 48.22 | 23,872,100 |
10 May 2022 | 49.71 | 50.24 | 49.15 | 49.55 | 49.11 | 21,741,100 |
09 May 2022 | 49.00 | 49.42 | 48.67 | 48.96 | 48.52 | 22,421,200 |
06 May 2022 | 49.15 | 49.84 | 48.85 | 49.33 | 48.89 | 21,743,900 |
05 May 2022 | 51.15 | 51.21 | 49.16 | 49.61 | 49.17 | 24,846,500 |
04 May 2022 | 50.03 | 51.66 | 49.67 | 51.58 | 51.12 | 23,942,300 |
03 May 2022 | 49.77 | 50.36 | 49.53 | 49.92 | 49.47 | 15,828,200 |
02 May 2022 | 49.34 | 49.91 | 48.93 | 49.86 | 49.42 | 22,499,200 |
29 Apr 2022 | 50.51 | 50.64 | 48.87 | 48.98 | 48.54 | 20,281,400 |
28 Apr 2022 | 49.53 | 50.78 | 49.21 | 50.63 | 50.18 | 20,170,700 |
27 Apr 2022 | 50.91 | 51.11 | 49.25 | 49.31 | 48.87 | 33,668,600 |
26 Apr 2022 | 51.88 | 51.94 | 50.87 | 50.90 | 50.45 | 19,238,300 |
25 Apr 2022 | 51.45 | 51.98 | 50.54 | 51.94 | 51.48 | 18,677,000 |
22 Apr 2022 | 52.92 | 52.96 | 51.29 | 51.36 | 50.90 | 17,693,000 |
21 Apr 2022 | 53.34 | 53.83 | 52.73 | 52.78 | 52.31 | 17,147,300 |
20 Apr 2022 | 52.22 | 53.67 | 52.15 | 53.02 | 52.55 | 19,526,200 |
19 Apr 2022 | 51.00 | 51.94 | 50.92 | 51.83 | 51.37 | 15,490,900 |
18 Apr 2022 | 50.88 | 51.56 | 50.80 | 51.11 | 50.65 | 13,990,700 |
14 Apr 2022 | 52.08 | 52.38 | 51.12 | 51.17 | 50.71 | 18,024,800 |
13 Apr 2022 | 51.84 | 52.36 | 51.41 | 52.15 | 51.68 | 17,004,600 |
12 Apr 2022 | 51.70 | 52.95 | 51.48 | 51.82 | 51.36 | 25,254,200 |
11 Apr 2022 | 53.92 | 53.95 | 52.79 | 52.88 | 52.41 | 20,992,100 |
08 Apr 2022 | 54.84 | 54.91 | 54.01 | 54.28 | 53.80 | 18,148,200 |
07 Apr 2022 | 54.43 | 54.85 | 53.74 | 54.63 | 54.14 | 15,739,000 |
06 Apr 2022 | 54.69 | 54.76 | 53.84 | 54.37 | 53.89 | 19,644,100 |
05 Apr 2022 | 55.20 | 55.59 | 54.67 | 54.92 | 54.43 | 16,063,600 |
05 Apr 2022 | 0.38 Dividend | |||||
04 Apr 2022 | 55.46 | 56.12 | 54.99 | 55.87 | 55.00 | 19,629,200 |
01 Apr 2022 | 56.17 | 56.19 | 54.89 | 55.66 | 54.79 | 17,465,100 |
31 Mar 2022 | 56.04 | 56.88 | 55.72 | 55.76 | 54.89 | 27,587,700 |
30 Mar 2022 | 55.75 | 56.94 | 55.59 | 56.05 | 55.17 | 16,125,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |