Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 75.60 | 76.33 | 75.45 | 75.90 | 75.90 | 2,655,000 |
15 Aug 2022 | 75.67 | 76.31 | 75.33 | 75.85 | 75.85 | 1,360,200 |
12 Aug 2022 | 75.44 | 75.73 | 75.07 | 75.62 | 75.62 | 1,417,900 |
11 Aug 2022 | 75.40 | 76.50 | 75.31 | 75.39 | 75.39 | 1,355,500 |
10 Aug 2022 | 75.25 | 75.75 | 74.85 | 75.51 | 75.51 | 1,932,800 |
09 Aug 2022 | 75.00 | 75.54 | 74.92 | 75.20 | 75.20 | 1,415,500 |
08 Aug 2022 | 74.80 | 75.10 | 74.42 | 74.68 | 74.68 | 2,047,500 |
05 Aug 2022 | 74.21 | 75.15 | 73.35 | 75.04 | 75.04 | 2,550,400 |
04 Aug 2022 | 74.85 | 76.45 | 73.54 | 73.82 | 73.82 | 3,503,700 |
03 Aug 2022 | 73.50 | 74.23 | 73.25 | 73.96 | 73.96 | 2,040,100 |
02 Aug 2022 | 74.90 | 75.10 | 73.74 | 73.87 | 73.87 | 2,132,900 |
01 Aug 2022 | 74.00 | 75.16 | 73.66 | 74.74 | 74.74 | 2,842,500 |
29 Jul 2022 | 73.00 | 74.08 | 72.58 | 73.92 | 73.92 | 5,239,300 |
28 Jul 2022 | 72.07 | 73.41 | 71.75 | 73.26 | 73.26 | 1,846,600 |
27 Jul 2022 | 72.48 | 72.48 | 70.37 | 72.21 | 72.21 | 2,307,100 |
26 Jul 2022 | 71.51 | 73.08 | 71.25 | 72.91 | 72.91 | 1,871,200 |
25 Jul 2022 | 71.09 | 72.17 | 70.87 | 72.10 | 72.10 | 1,631,700 |
22 Jul 2022 | 70.39 | 71.26 | 70.31 | 71.14 | 71.14 | 1,543,900 |
21 Jul 2022 | 70.21 | 70.96 | 69.86 | 70.24 | 70.24 | 1,661,600 |
20 Jul 2022 | 71.98 | 71.98 | 70.19 | 70.51 | 70.51 | 2,437,300 |
19 Jul 2022 | 72.11 | 72.25 | 71.48 | 71.95 | 71.95 | 1,815,400 |
18 Jul 2022 | 72.29 | 72.65 | 71.57 | 71.71 | 71.71 | 1,434,500 |
15 Jul 2022 | 73.19 | 73.24 | 72.16 | 72.45 | 72.45 | 2,229,000 |
14 Jul 2022 | 72.60 | 73.17 | 72.07 | 72.86 | 72.86 | 2,792,500 |
13 Jul 2022 | 73.02 | 74.39 | 72.65 | 73.89 | 73.89 | 2,729,100 |
12 Jul 2022 | 72.99 | 74.04 | 72.44 | 72.99 | 72.99 | 2,794,900 |
11 Jul 2022 | 72.81 | 73.46 | 72.39 | 72.76 | 72.76 | 2,879,600 |
08 Jul 2022 | 73.03 | 73.53 | 72.49 | 72.52 | 72.52 | 1,923,000 |
07 Jul 2022 | 72.00 | 73.03 | 71.67 | 72.84 | 72.84 | 4,068,400 |
06 Jul 2022 | 72.50 | 73.08 | 72.07 | 72.75 | 72.75 | 2,072,100 |
05 Jul 2022 | 71.68 | 72.27 | 71.06 | 72.27 | 72.27 | 3,117,500 |
01 Jul 2022 | 71.53 | 71.90 | 70.55 | 71.78 | 71.78 | 3,206,900 |
30 Jun 2022 | 71.44 | 71.96 | 71.05 | 71.34 | 71.34 | 2,698,200 |
29 Jun 2022 | 71.15 | 72.09 | 70.66 | 71.62 | 71.62 | 2,435,700 |
28 Jun 2022 | 71.13 | 71.68 | 70.60 | 70.87 | 70.87 | 2,690,700 |
27 Jun 2022 | 70.27 | 71.10 | 69.88 | 70.96 | 70.96 | 2,604,900 |
24 Jun 2022 | 69.62 | 70.91 | 69.02 | 70.72 | 70.72 | 4,067,800 |
23 Jun 2022 | 68.11 | 69.62 | 68.11 | 69.32 | 69.32 | 2,721,000 |
22 Jun 2022 | 68.50 | 68.85 | 66.67 | 67.92 | 67.92 | 4,486,200 |
21 Jun 2022 | 71.00 | 71.26 | 68.52 | 68.86 | 68.86 | 11,194,800 |
17 Jun 2022 | 67.93 | 68.35 | 66.40 | 67.54 | 67.54 | 4,351,300 |
16 Jun 2022 | 67.31 | 68.07 | 66.57 | 67.67 | 67.67 | 2,560,000 |
15 Jun 2022 | 68.47 | 69.22 | 67.45 | 67.80 | 67.80 | 2,314,200 |
14 Jun 2022 | 69.00 | 69.39 | 67.68 | 68.34 | 68.34 | 2,647,600 |
13 Jun 2022 | 69.19 | 70.14 | 68.48 | 68.86 | 68.86 | 2,454,600 |
10 Jun 2022 | 68.31 | 70.07 | 68.10 | 69.58 | 69.58 | 3,214,900 |
09 Jun 2022 | 69.31 | 69.89 | 68.58 | 68.66 | 68.66 | 2,178,600 |
08 Jun 2022 | 69.01 | 69.32 | 68.29 | 68.96 | 68.96 | 2,137,300 |
07 Jun 2022 | 67.82 | 69.04 | 67.27 | 69.01 | 69.01 | 2,222,900 |
06 Jun 2022 | 67.87 | 68.56 | 67.66 | 68.45 | 68.45 | 2,252,800 |
03 Jun 2022 | 68.11 | 68.50 | 67.59 | 67.76 | 67.76 | 1,540,700 |
02 Jun 2022 | 68.94 | 68.97 | 66.96 | 68.18 | 68.18 | 2,363,800 |
01 Jun 2022 | 69.61 | 69.79 | 68.09 | 69.00 | 69.00 | 2,592,800 |
31 May 2022 | 69.01 | 69.85 | 68.09 | 69.74 | 69.74 | 6,126,800 |
31 May 2022 | 0.58 Dividend | |||||
27 May 2022 | 69.76 | 70.08 | 69.22 | 69.81 | 69.23 | 2,513,000 |
26 May 2022 | 70.27 | 71.00 | 69.86 | 69.88 | 69.30 | 1,980,200 |
25 May 2022 | 70.58 | 70.77 | 69.91 | 70.13 | 69.55 | 2,285,800 |
24 May 2022 | 68.73 | 70.50 | 68.59 | 70.45 | 69.86 | 2,401,700 |
23 May 2022 | 68.38 | 69.07 | 68.14 | 68.47 | 67.90 | 2,459,600 |
20 May 2022 | 68.36 | 68.57 | 65.97 | 67.74 | 67.18 | 4,214,300 |
19 May 2022 | 68.50 | 68.60 | 66.57 | 68.00 | 67.44 | 4,573,600 |
18 May 2022 | 73.19 | 73.27 | 68.67 | 69.32 | 68.74 | 3,938,000 |
17 May 2022 | 72.77 | 73.71 | 71.04 | 73.44 | 72.83 | 2,294,300 |
16 May 2022 | 73.00 | 73.52 | 72.51 | 73.16 | 72.55 | 1,887,800 |
13 May 2022 | 72.99 | 73.27 | 72.18 | 73.01 | 72.40 | 3,160,000 |
12 May 2022 | 72.86 | 73.89 | 72.63 | 72.92 | 72.31 | 3,091,700 |
11 May 2022 | 72.61 | 73.32 | 72.10 | 72.38 | 71.78 | 2,987,400 |
10 May 2022 | 74.05 | 75.56 | 72.77 | 72.93 | 72.32 | 4,351,600 |
09 May 2022 | 72.42 | 75.09 | 72.02 | 74.53 | 73.91 | 5,592,900 |
06 May 2022 | 70.26 | 73.30 | 70.26 | 72.73 | 72.13 | 5,421,500 |
05 May 2022 | 69.55 | 71.05 | 69.00 | 70.23 | 69.65 | 5,768,800 |
04 May 2022 | 66.86 | 67.96 | 66.65 | 67.85 | 67.29 | 3,169,600 |
03 May 2022 | 66.19 | 67.83 | 66.00 | 66.97 | 66.41 | 3,471,800 |
02 May 2022 | 69.21 | 69.34 | 66.65 | 67.37 | 66.81 | 3,186,500 |
29 Apr 2022 | 69.42 | 69.55 | 68.44 | 68.50 | 67.93 | 2,434,500 |
28 Apr 2022 | 69.23 | 69.81 | 68.59 | 69.55 | 68.97 | 1,742,000 |
27 Apr 2022 | 69.00 | 70.02 | 68.85 | 69.01 | 68.44 | 3,309,900 |
26 Apr 2022 | 69.34 | 69.53 | 68.25 | 68.26 | 67.69 | 2,101,900 |
25 Apr 2022 | 68.89 | 69.46 | 68.08 | 69.26 | 68.68 | 1,979,100 |
22 Apr 2022 | 69.75 | 70.21 | 69.30 | 69.33 | 68.75 | 2,418,600 |
21 Apr 2022 | 68.92 | 70.18 | 68.58 | 69.72 | 69.14 | 1,933,700 |
20 Apr 2022 | 67.96 | 68.98 | 67.85 | 68.95 | 68.38 | 2,309,200 |
19 Apr 2022 | 67.85 | 68.57 | 67.63 | 68.30 | 67.73 | 2,065,600 |
18 Apr 2022 | 67.95 | 68.19 | 67.41 | 67.62 | 67.06 | 950,800 |
14 Apr 2022 | 68.20 | 68.44 | 67.73 | 67.88 | 67.32 | 1,515,600 |
13 Apr 2022 | 67.75 | 68.01 | 67.11 | 67.96 | 67.40 | 1,209,500 |
12 Apr 2022 | 67.70 | 68.30 | 67.20 | 67.95 | 67.39 | 1,778,600 |
11 Apr 2022 | 67.69 | 68.27 | 67.28 | 67.86 | 67.30 | 2,013,000 |
08 Apr 2022 | 67.50 | 67.84 | 66.31 | 67.56 | 67.00 | 2,084,900 |
07 Apr 2022 | 66.46 | 67.18 | 66.27 | 67.14 | 66.58 | 1,748,200 |
06 Apr 2022 | 65.77 | 66.84 | 65.55 | 66.55 | 66.00 | 2,380,500 |
05 Apr 2022 | 65.05 | 66.48 | 65.05 | 65.79 | 65.24 | 1,897,100 |
04 Apr 2022 | 65.30 | 65.63 | 64.14 | 65.31 | 64.77 | 1,345,800 |
01 Apr 2022 | 64.76 | 65.67 | 64.31 | 65.61 | 65.06 | 2,014,900 |
31 Mar 2022 | 64.09 | 64.91 | 64.00 | 64.49 | 63.95 | 1,958,000 |
30 Mar 2022 | 64.04 | 64.12 | 63.44 | 64.07 | 63.54 | 1,579,300 |
29 Mar 2022 | 63.46 | 63.87 | 63.23 | 63.85 | 63.32 | 1,698,300 |
28 Mar 2022 | 62.90 | 62.97 | 62.29 | 62.96 | 62.44 | 1,423,500 |
25 Mar 2022 | 61.90 | 62.84 | 61.70 | 62.82 | 62.30 | 1,610,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |