Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 74.44 | 74.95 | 71.43 | 71.94 | 71.94 | 2,520,890 |
09 Aug 2022 | 75.94 | 76.06 | 75.35 | 75.47 | 75.47 | 988,200 |
08 Aug 2022 | 77.04 | 77.44 | 75.58 | 76.04 | 76.04 | 929,500 |
05 Aug 2022 | 76.64 | 77.46 | 76.31 | 77.12 | 77.12 | 1,251,200 |
04 Aug 2022 | 77.67 | 78.22 | 77.45 | 77.86 | 77.86 | 528,500 |
03 Aug 2022 | 77.28 | 78.05 | 77.08 | 77.64 | 77.64 | 602,500 |
02 Aug 2022 | 76.93 | 78.05 | 76.93 | 77.40 | 77.40 | 705,900 |
01 Aug 2022 | 77.36 | 78.54 | 77.32 | 78.07 | 78.07 | 433,300 |
29 Jul 2022 | 77.60 | 78.56 | 77.31 | 78.09 | 78.09 | 891,600 |
28 Jul 2022 | 76.96 | 77.67 | 76.01 | 77.29 | 77.29 | 592,000 |
27 Jul 2022 | 74.94 | 75.98 | 74.58 | 75.72 | 75.72 | 343,300 |
26 Jul 2022 | 74.11 | 74.75 | 73.95 | 74.56 | 74.56 | 485,800 |
25 Jul 2022 | 74.11 | 74.27 | 73.56 | 74.05 | 74.05 | 475,600 |
22 Jul 2022 | 74.69 | 75.29 | 74.05 | 74.31 | 74.31 | 419,700 |
21 Jul 2022 | 73.24 | 74.60 | 73.19 | 74.60 | 74.60 | 453,200 |
20 Jul 2022 | 72.19 | 72.58 | 71.76 | 72.33 | 72.33 | 527,000 |
19 Jul 2022 | 71.50 | 72.63 | 71.43 | 72.46 | 72.46 | 681,200 |
18 Jul 2022 | 71.27 | 71.63 | 69.92 | 70.04 | 70.04 | 510,000 |
15 Jul 2022 | 70.65 | 71.73 | 70.53 | 71.25 | 71.25 | 565,300 |
14 Jul 2022 | 69.87 | 70.20 | 68.97 | 70.10 | 70.10 | 628,200 |
13 Jul 2022 | 69.82 | 70.83 | 69.61 | 70.41 | 70.41 | 660,800 |
12 Jul 2022 | 70.41 | 70.71 | 69.62 | 69.91 | 69.91 | 442,100 |
11 Jul 2022 | 71.28 | 71.32 | 70.38 | 70.62 | 70.62 | 471,900 |
08 Jul 2022 | 71.07 | 72.13 | 70.85 | 71.20 | 71.20 | 637,200 |
07 Jul 2022 | 71.11 | 71.93 | 70.98 | 71.89 | 71.89 | 906,100 |
06 Jul 2022 | 70.80 | 71.51 | 70.45 | 71.27 | 71.27 | 702,700 |
05 Jul 2022 | 70.31 | 71.15 | 69.89 | 71.11 | 71.11 | 651,600 |
01 Jul 2022 | 69.49 | 71.61 | 69.49 | 71.58 | 71.58 | 863,300 |
30 Jun 2022 | 69.30 | 70.52 | 68.68 | 69.89 | 69.89 | 799,800 |
29 Jun 2022 | 68.65 | 69.68 | 68.38 | 69.22 | 69.22 | 434,800 |
28 Jun 2022 | 69.55 | 70.05 | 68.45 | 68.65 | 68.65 | 661,400 |
27 Jun 2022 | 69.13 | 69.98 | 68.59 | 69.42 | 69.42 | 528,200 |
24 Jun 2022 | 68.64 | 69.60 | 68.43 | 69.59 | 69.59 | 666,100 |
23 Jun 2022 | 66.59 | 67.78 | 66.53 | 67.30 | 67.30 | 674,200 |
22 Jun 2022 | 65.41 | 67.06 | 65.32 | 66.40 | 66.40 | 846,700 |
21 Jun 2022 | 66.61 | 66.79 | 66.06 | 66.11 | 66.11 | 733,300 |
17 Jun 2022 | 65.28 | 66.18 | 64.92 | 65.36 | 65.36 | 946,600 |
16 Jun 2022 | 65.00 | 65.52 | 64.42 | 65.07 | 65.07 | 1,059,400 |
15 Jun 2022 | 66.28 | 67.08 | 65.21 | 66.49 | 66.49 | 886,500 |
14 Jun 2022 | 66.85 | 67.01 | 65.29 | 65.99 | 65.99 | 1,152,400 |
13 Jun 2022 | 67.10 | 67.89 | 66.91 | 67.32 | 67.32 | 1,171,900 |
10 Jun 2022 | 70.54 | 70.93 | 69.75 | 70.06 | 70.06 | 968,900 |
09 Jun 2022 | 74.08 | 74.63 | 72.40 | 72.42 | 72.42 | 739,800 |
08 Jun 2022 | 74.72 | 75.70 | 74.61 | 75.06 | 75.06 | 632,800 |
07 Jun 2022 | 74.29 | 75.84 | 74.19 | 75.81 | 75.81 | 620,100 |
06 Jun 2022 | 76.50 | 76.82 | 75.23 | 75.49 | 75.49 | 729,900 |
03 Jun 2022 | 75.61 | 75.89 | 74.94 | 75.64 | 75.64 | 762,300 |
02 Jun 2022 | 75.88 | 76.71 | 74.85 | 76.70 | 76.70 | 1,183,800 |
01 Jun 2022 | 75.11 | 75.48 | 73.33 | 74.24 | 74.24 | 1,197,400 |
31 May 2022 | 75.33 | 75.68 | 74.36 | 74.73 | 74.73 | 1,218,000 |
27 May 2022 | 74.33 | 75.43 | 74.33 | 75.11 | 75.11 | 665,300 |
26 May 2022 | 72.87 | 74.10 | 72.57 | 73.62 | 73.62 | 776,300 |
25 May 2022 | 72.34 | 72.93 | 71.77 | 72.42 | 72.42 | 632,600 |
24 May 2022 | 73.15 | 73.85 | 73.00 | 73.28 | 73.28 | 777,700 |
23 May 2022 | 72.73 | 73.79 | 72.30 | 73.43 | 73.43 | 662,900 |
20 May 2022 | 72.35 | 72.72 | 71.18 | 72.68 | 72.68 | 949,700 |
19 May 2022 | 70.97 | 72.95 | 70.96 | 72.23 | 72.23 | 1,030,100 |
18 May 2022 | 71.09 | 71.96 | 70.51 | 70.62 | 70.62 | 628,800 |
17 May 2022 | 71.50 | 72.87 | 71.39 | 72.13 | 72.13 | 1,095,300 |
16 May 2022 | 70.99 | 71.47 | 70.30 | 70.97 | 70.97 | 918,800 |
13 May 2022 | 70.11 | 71.43 | 69.65 | 70.65 | 70.65 | 1,459,800 |
12 May 2022 | 68.65 | 69.45 | 68.09 | 68.87 | 68.87 | 1,741,500 |
11 May 2022 | 68.79 | 71.49 | 68.67 | 69.83 | 69.83 | 2,725,300 |
10 May 2022 | 64.69 | 66.09 | 64.11 | 65.29 | 65.29 | 1,740,400 |
09 May 2022 | 66.48 | 66.87 | 63.92 | 64.25 | 64.25 | 1,984,400 |
06 May 2022 | 69.65 | 69.65 | 68.43 | 68.88 | 68.88 | 1,235,400 |
05 May 2022 | 71.61 | 72.06 | 69.87 | 70.62 | 70.62 | 939,900 |
04 May 2022 | 70.90 | 72.49 | 70.26 | 72.40 | 72.40 | 952,500 |
03 May 2022 | 71.24 | 71.61 | 70.74 | 70.96 | 70.96 | 724,000 |
03 May 2022 | 0.205 Dividend | |||||
02 May 2022 | 71.45 | 71.68 | 69.72 | 70.85 | 70.64 | 865,500 |
29 Apr 2022 | 72.05 | 72.91 | 71.09 | 71.21 | 71.00 | 1,061,600 |
28 Apr 2022 | 73.54 | 73.66 | 72.20 | 73.10 | 72.89 | 1,494,000 |
27 Apr 2022 | 74.15 | 74.67 | 73.62 | 73.83 | 73.62 | 846,600 |
26 Apr 2022 | 76.45 | 76.47 | 74.21 | 74.26 | 74.05 | 947,100 |
25 Apr 2022 | 76.86 | 77.66 | 76.46 | 77.42 | 77.20 | 871,900 |
22 Apr 2022 | 79.80 | 79.80 | 77.51 | 77.51 | 77.29 | 1,150,800 |
21 Apr 2022 | 81.17 | 81.60 | 79.33 | 79.41 | 79.18 | 809,200 |
20 Apr 2022 | 79.43 | 81.41 | 79.14 | 81.11 | 80.88 | 935,000 |
19 Apr 2022 | 77.27 | 79.22 | 77.14 | 78.81 | 78.58 | 874,600 |
18 Apr 2022 | 76.16 | 76.83 | 75.79 | 76.33 | 76.11 | 608,000 |
14 Apr 2022 | 78.40 | 78.55 | 76.89 | 76.90 | 76.68 | 677,800 |
13 Apr 2022 | 78.12 | 78.71 | 77.28 | 78.40 | 78.17 | 951,100 |
12 Apr 2022 | 80.58 | 80.88 | 78.19 | 78.41 | 78.18 | 1,593,300 |
11 Apr 2022 | 80.84 | 81.51 | 80.14 | 80.23 | 80.00 | 919,100 |
08 Apr 2022 | 80.53 | 81.53 | 80.26 | 80.67 | 80.44 | 1,119,400 |
07 Apr 2022 | 80.71 | 81.66 | 80.46 | 81.25 | 81.01 | 502,200 |
06 Apr 2022 | 79.08 | 79.72 | 78.55 | 79.72 | 79.49 | 692,400 |
05 Apr 2022 | 79.86 | 80.07 | 79.12 | 79.30 | 79.07 | 469,800 |
04 Apr 2022 | 80.03 | 80.18 | 79.34 | 79.75 | 79.52 | 496,700 |
01 Apr 2022 | 78.69 | 79.80 | 78.59 | 79.74 | 79.51 | 786,700 |
31 Mar 2022 | 80.29 | 80.58 | 79.31 | 79.33 | 79.10 | 705,900 |
30 Mar 2022 | 81.70 | 81.97 | 80.41 | 80.76 | 80.53 | 548,900 |
29 Mar 2022 | 81.33 | 81.72 | 80.24 | 81.55 | 81.31 | 1,359,600 |
28 Mar 2022 | 76.93 | 77.62 | 76.68 | 77.62 | 77.40 | 886,100 |
25 Mar 2022 | 76.60 | 76.77 | 75.57 | 76.27 | 76.05 | 358,800 |
24 Mar 2022 | 76.11 | 76.16 | 75.60 | 76.14 | 75.92 | 503,100 |
23 Mar 2022 | 76.85 | 76.85 | 75.57 | 75.59 | 75.37 | 558,000 |
22 Mar 2022 | 76.84 | 77.58 | 76.78 | 77.12 | 76.90 | 758,400 |
21 Mar 2022 | 77.36 | 77.50 | 76.34 | 76.65 | 76.43 | 463,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |