Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 68.51 | 68.97 | 68.33 | 68.69 | 68.69 | 1,774,100 |
08 Aug 2022 | 67.83 | 68.62 | 67.83 | 68.21 | 68.21 | 2,002,500 |
05 Aug 2022 | 68.50 | 68.65 | 67.20 | 67.61 | 67.61 | 2,037,200 |
04 Aug 2022 | 68.85 | 69.47 | 68.56 | 68.61 | 68.61 | 1,031,100 |
04 Aug 2022 | 0.46 Dividend | |||||
03 Aug 2022 | 68.66 | 69.46 | 67.44 | 69.34 | 68.88 | 1,354,800 |
02 Aug 2022 | 69.53 | 70.02 | 68.84 | 68.90 | 68.44 | 2,290,800 |
01 Aug 2022 | 68.53 | 69.09 | 68.21 | 69.03 | 68.57 | 1,890,000 |
29 Jul 2022 | 68.45 | 69.16 | 68.27 | 68.73 | 68.27 | 1,498,000 |
28 Jul 2022 | 66.85 | 68.80 | 66.85 | 68.53 | 68.08 | 1,754,700 |
27 Jul 2022 | 66.38 | 66.82 | 66.03 | 66.71 | 66.27 | 1,265,600 |
26 Jul 2022 | 65.98 | 66.73 | 65.79 | 66.68 | 66.24 | 1,035,800 |
25 Jul 2022 | 64.94 | 65.89 | 64.82 | 65.87 | 65.43 | 959,100 |
22 Jul 2022 | 64.32 | 65.19 | 64.07 | 65.18 | 64.75 | 1,673,500 |
21 Jul 2022 | 63.82 | 64.09 | 63.64 | 63.92 | 63.50 | 2,092,000 |
20 Jul 2022 | 65.18 | 65.23 | 63.85 | 63.88 | 63.46 | 1,657,700 |
19 Jul 2022 | 65.19 | 65.50 | 64.89 | 64.96 | 64.53 | 1,510,900 |
18 Jul 2022 | 65.97 | 66.14 | 64.75 | 64.81 | 64.38 | 1,518,200 |
15 Jul 2022 | 66.41 | 66.41 | 65.25 | 66.20 | 65.76 | 1,210,700 |
14 Jul 2022 | 64.92 | 65.96 | 64.78 | 65.79 | 65.35 | 2,325,900 |
13 Jul 2022 | 65.36 | 66.37 | 65.36 | 65.94 | 65.50 | 1,457,300 |
12 Jul 2022 | 65.88 | 66.90 | 65.65 | 65.91 | 65.47 | 2,025,600 |
11 Jul 2022 | 65.80 | 66.87 | 65.60 | 66.26 | 65.82 | 1,073,500 |
08 Jul 2022 | 66.37 | 66.53 | 65.87 | 66.02 | 65.58 | 2,408,600 |
07 Jul 2022 | 67.45 | 67.76 | 66.34 | 66.38 | 65.94 | 2,975,600 |
06 Jul 2022 | 66.41 | 67.91 | 66.19 | 67.37 | 66.92 | 1,874,100 |
05 Jul 2022 | 68.72 | 69.04 | 65.18 | 66.11 | 65.67 | 1,722,300 |
01 Jul 2022 | 67.86 | 69.22 | 67.37 | 69.03 | 68.57 | 2,260,000 |
30 Jun 2022 | 66.22 | 68.02 | 66.07 | 67.50 | 67.05 | 2,486,400 |
29 Jun 2022 | 66.62 | 66.84 | 66.28 | 66.50 | 66.06 | 1,733,800 |
28 Jun 2022 | 66.38 | 67.13 | 66.20 | 66.56 | 66.12 | 1,504,700 |
27 Jun 2022 | 64.87 | 66.22 | 64.74 | 66.19 | 65.75 | 1,092,000 |
24 Jun 2022 | 64.41 | 65.49 | 64.16 | 65.19 | 64.76 | 2,345,900 |
23 Jun 2022 | 63.06 | 64.20 | 62.97 | 64.12 | 63.69 | 1,717,000 |
22 Jun 2022 | 61.67 | 63.19 | 61.67 | 62.73 | 62.31 | 1,920,500 |
21 Jun 2022 | 61.23 | 62.21 | 61.19 | 61.93 | 61.52 | 2,348,300 |
17 Jun 2022 | 61.63 | 61.90 | 60.38 | 61.16 | 60.75 | 2,620,700 |
16 Jun 2022 | 61.89 | 61.89 | 60.70 | 61.50 | 61.09 | 1,663,300 |
15 Jun 2022 | 62.83 | 63.46 | 61.77 | 62.66 | 62.24 | 2,516,200 |
14 Jun 2022 | 64.91 | 65.19 | 61.84 | 62.52 | 62.11 | 2,117,600 |
13 Jun 2022 | 67.14 | 67.41 | 64.42 | 64.70 | 64.27 | 1,706,700 |
10 Jun 2022 | 67.32 | 68.32 | 66.99 | 67.71 | 67.26 | 2,140,800 |
09 Jun 2022 | 70.32 | 70.49 | 67.83 | 67.87 | 67.42 | 2,002,600 |
08 Jun 2022 | 71.52 | 71.52 | 70.18 | 70.26 | 69.79 | 1,760,800 |
07 Jun 2022 | 70.98 | 71.97 | 70.72 | 71.82 | 71.34 | 1,416,200 |
06 Jun 2022 | 71.40 | 71.61 | 71.06 | 71.20 | 70.73 | 1,833,900 |
03 Jun 2022 | 71.08 | 71.47 | 70.93 | 71.14 | 70.67 | 1,954,600 |
02 Jun 2022 | 71.24 | 71.35 | 69.72 | 71.28 | 70.81 | 1,573,700 |
01 Jun 2022 | 71.34 | 71.45 | 70.44 | 70.83 | 70.36 | 1,866,200 |
31 May 2022 | 70.67 | 71.35 | 70.13 | 71.04 | 70.57 | 3,033,500 |
27 May 2022 | 70.61 | 71.59 | 70.46 | 71.47 | 71.00 | 1,544,700 |
26 May 2022 | 71.00 | 71.31 | 70.56 | 70.81 | 70.34 | 1,535,700 |
25 May 2022 | 71.76 | 71.79 | 70.26 | 70.54 | 70.07 | 2,113,400 |
24 May 2022 | 69.88 | 71.81 | 69.59 | 71.71 | 71.23 | 1,634,000 |
23 May 2022 | 69.76 | 69.92 | 68.73 | 69.63 | 69.17 | 1,548,700 |
20 May 2022 | 69.34 | 69.39 | 68.20 | 68.83 | 68.37 | 2,142,000 |
19 May 2022 | 68.71 | 69.42 | 68.15 | 69.21 | 68.75 | 1,679,700 |
18 May 2022 | 69.55 | 69.67 | 68.74 | 68.90 | 68.44 | 1,575,200 |
17 May 2022 | 69.28 | 69.50 | 68.26 | 69.31 | 68.85 | 1,409,500 |
16 May 2022 | 69.72 | 69.76 | 68.82 | 69.08 | 68.62 | 1,953,500 |
13 May 2022 | 69.10 | 69.67 | 68.44 | 69.45 | 68.99 | 2,445,800 |
12 May 2022 | 68.60 | 69.05 | 67.71 | 68.58 | 68.13 | 2,882,600 |
11 May 2022 | 68.21 | 69.72 | 68.15 | 68.58 | 68.13 | 1,345,400 |
10 May 2022 | 69.15 | 70.20 | 67.66 | 68.28 | 67.83 | 1,880,100 |
09 May 2022 | 67.45 | 69.69 | 67.19 | 69.18 | 68.72 | 2,055,600 |
06 May 2022 | 67.20 | 68.01 | 66.92 | 67.75 | 67.30 | 2,060,700 |
05 May 2022 | 68.21 | 68.52 | 66.99 | 67.48 | 67.03 | 1,370,900 |
05 May 2022 | 0.46 Dividend | |||||
04 May 2022 | 67.53 | 69.00 | 67.48 | 68.84 | 67.93 | 2,247,400 |
03 May 2022 | 67.98 | 69.17 | 67.39 | 67.49 | 66.59 | 2,112,100 |
02 May 2022 | 69.16 | 69.56 | 67.22 | 67.80 | 66.90 | 2,015,400 |
29 Apr 2022 | 70.52 | 70.60 | 68.55 | 68.69 | 67.78 | 2,110,700 |
28 Apr 2022 | 70.37 | 71.09 | 69.76 | 70.87 | 69.93 | 2,037,000 |
27 Apr 2022 | 70.40 | 71.21 | 69.89 | 70.21 | 69.28 | 1,391,300 |
26 Apr 2022 | 70.23 | 71.46 | 70.23 | 70.38 | 69.45 | 1,593,000 |
25 Apr 2022 | 72.03 | 72.19 | 69.91 | 70.59 | 69.65 | 2,958,600 |
22 Apr 2022 | 72.77 | 72.79 | 71.63 | 71.76 | 70.81 | 1,360,300 |
21 Apr 2022 | 72.90 | 73.76 | 72.57 | 72.84 | 71.87 | 1,311,100 |
20 Apr 2022 | 72.95 | 73.25 | 72.44 | 73.04 | 72.07 | 1,481,500 |
19 Apr 2022 | 71.56 | 72.55 | 71.55 | 72.31 | 71.35 | 1,707,300 |
18 Apr 2022 | 71.80 | 72.18 | 71.19 | 71.44 | 70.49 | 1,017,800 |
14 Apr 2022 | 72.08 | 72.37 | 71.54 | 71.55 | 70.60 | 2,472,100 |
13 Apr 2022 | 72.78 | 73.06 | 71.84 | 71.90 | 70.95 | 1,701,400 |
12 Apr 2022 | 72.01 | 73.04 | 71.65 | 72.83 | 71.86 | 1,473,900 |
11 Apr 2022 | 72.67 | 73.18 | 72.03 | 72.24 | 71.28 | 1,634,300 |
08 Apr 2022 | 72.71 | 72.97 | 72.11 | 72.51 | 71.55 | 1,834,100 |
07 Apr 2022 | 72.96 | 73.14 | 71.80 | 72.36 | 71.40 | 3,050,700 |
06 Apr 2022 | 71.47 | 73.64 | 71.17 | 73.56 | 72.58 | 3,617,600 |
05 Apr 2022 | 70.76 | 71.89 | 70.48 | 71.11 | 70.17 | 1,933,900 |
04 Apr 2022 | 70.65 | 70.82 | 69.66 | 70.59 | 69.65 | 1,601,700 |
01 Apr 2022 | 69.72 | 71.21 | 69.52 | 71.10 | 70.16 | 1,672,100 |
31 Mar 2022 | 70.00 | 70.62 | 69.66 | 69.94 | 69.01 | 2,226,600 |
30 Mar 2022 | 69.58 | 69.99 | 69.18 | 69.99 | 69.06 | 1,980,200 |
29 Mar 2022 | 69.14 | 69.43 | 68.58 | 69.41 | 68.49 | 1,736,700 |
28 Mar 2022 | 69.00 | 69.12 | 68.13 | 69.12 | 68.20 | 1,402,800 |
25 Mar 2022 | 68.20 | 69.05 | 68.11 | 68.92 | 68.01 | 1,706,900 |
24 Mar 2022 | 67.64 | 68.61 | 67.62 | 68.05 | 67.15 | 2,067,100 |
23 Mar 2022 | 67.06 | 68.12 | 66.65 | 67.64 | 66.74 | 2,072,700 |
22 Mar 2022 | 67.19 | 67.42 | 66.79 | 67.01 | 66.12 | 2,306,600 |
21 Mar 2022 | 66.37 | 67.48 | 66.25 | 66.99 | 66.10 | 1,771,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |