Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 64.70 | 65.12 | 63.89 | 64.70 | 64.70 | 9,680,443 |
12 Aug 2022 | 62.66 | 65.42 | 62.23 | 65.04 | 65.04 | 16,185,000 |
11 Aug 2022 | 62.00 | 64.10 | 62.00 | 62.32 | 62.32 | 18,298,500 |
10 Aug 2022 | 60.00 | 61.56 | 59.39 | 61.40 | 61.40 | 17,418,400 |
09 Aug 2022 | 59.00 | 60.54 | 57.74 | 59.15 | 59.15 | 33,107,200 |
08 Aug 2022 | 61.99 | 62.62 | 60.98 | 61.45 | 61.45 | 11,454,300 |
05 Aug 2022 | 62.86 | 63.22 | 61.80 | 62.46 | 62.46 | 15,044,700 |
04 Aug 2022 | 64.12 | 64.99 | 63.65 | 64.85 | 64.85 | 11,338,400 |
03 Aug 2022 | 62.50 | 64.53 | 62.44 | 64.25 | 64.25 | 12,290,100 |
02 Aug 2022 | 61.75 | 63.30 | 60.88 | 62.47 | 62.47 | 11,535,800 |
01 Aug 2022 | 62.50 | 63.99 | 62.00 | 62.54 | 62.54 | 13,347,200 |
29 Jul 2022 | 61.35 | 62.09 | 60.77 | 61.86 | 61.86 | 14,195,700 |
28 Jul 2022 | 62.25 | 62.30 | 60.19 | 62.07 | 62.07 | 10,120,300 |
27 Jul 2022 | 60.49 | 62.39 | 59.61 | 61.89 | 61.89 | 14,589,800 |
26 Jul 2022 | 60.31 | 60.69 | 59.55 | 59.66 | 59.66 | 11,044,800 |
25 Jul 2022 | 61.35 | 61.83 | 59.70 | 60.15 | 60.15 | 14,479,400 |
22 Jul 2022 | 61.29 | 62.92 | 61.01 | 61.29 | 61.29 | 22,201,700 |
21 Jul 2022 | 62.60 | 63.68 | 61.93 | 63.64 | 63.64 | 12,924,700 |
20 Jul 2022 | 62.22 | 63.52 | 61.85 | 63.30 | 63.30 | 15,176,200 |
19 Jul 2022 | 61.47 | 62.76 | 61.38 | 62.40 | 62.40 | 19,103,700 |
18 Jul 2022 | 62.09 | 62.33 | 60.14 | 60.45 | 60.45 | 13,233,000 |
15 Jul 2022 | 61.48 | 61.70 | 59.40 | 61.53 | 61.53 | 20,317,800 |
14 Jul 2022 | 57.94 | 59.66 | 57.32 | 59.35 | 59.35 | 14,803,800 |
13 Jul 2022 | 57.38 | 59.42 | 57.36 | 58.86 | 58.86 | 13,987,600 |
12 Jul 2022 | 58.42 | 60.08 | 58.10 | 59.18 | 59.18 | 21,523,100 |
11 Jul 2022 | 58.11 | 58.61 | 57.71 | 57.81 | 57.81 | 13,941,800 |
08 Jul 2022 | 58.22 | 60.43 | 58.10 | 59.14 | 59.14 | 19,283,000 |
08 Jul 2022 | 0.115 Dividend | |||||
07 Jul 2022 | 59.10 | 59.31 | 57.84 | 58.85 | 58.73 | 22,945,500 |
06 Jul 2022 | 56.85 | 58.12 | 56.46 | 57.37 | 57.26 | 23,565,000 |
05 Jul 2022 | 52.18 | 56.89 | 52.09 | 56.73 | 56.62 | 33,745,900 |
01 Jul 2022 | 53.29 | 53.96 | 51.40 | 53.65 | 53.55 | 43,681,700 |
30 Jun 2022 | 54.99 | 56.41 | 54.22 | 55.28 | 55.17 | 29,572,400 |
29 Jun 2022 | 57.23 | 57.52 | 55.32 | 56.02 | 55.91 | 17,351,400 |
28 Jun 2022 | 58.98 | 60.59 | 57.81 | 57.86 | 57.75 | 19,393,600 |
27 Jun 2022 | 59.58 | 60.05 | 58.37 | 58.78 | 58.67 | 16,159,900 |
24 Jun 2022 | 57.15 | 59.00 | 57.13 | 58.44 | 58.33 | 15,647,600 |
23 Jun 2022 | 56.61 | 56.83 | 54.96 | 56.22 | 56.11 | 13,366,600 |
22 Jun 2022 | 55.96 | 57.14 | 55.60 | 56.34 | 56.23 | 13,513,800 |
21 Jun 2022 | 56.82 | 57.92 | 56.34 | 56.80 | 56.69 | 15,502,800 |
17 Jun 2022 | 55.90 | 56.32 | 53.60 | 55.75 | 55.64 | 24,139,800 |
16 Jun 2022 | 57.00 | 57.00 | 54.25 | 55.01 | 54.90 | 22,706,200 |
15 Jun 2022 | 59.33 | 60.08 | 57.55 | 59.12 | 59.00 | 19,726,200 |
14 Jun 2022 | 59.36 | 59.87 | 57.72 | 58.70 | 58.59 | 17,036,000 |
13 Jun 2022 | 60.02 | 60.96 | 58.58 | 58.84 | 58.73 | 24,278,600 |
10 Jun 2022 | 64.84 | 65.56 | 62.28 | 62.62 | 62.50 | 26,626,900 |
09 Jun 2022 | 67.94 | 68.69 | 66.00 | 66.02 | 65.89 | 15,073,700 |
08 Jun 2022 | 69.84 | 70.40 | 67.76 | 68.60 | 68.47 | 16,363,000 |
07 Jun 2022 | 68.65 | 70.87 | 68.12 | 70.76 | 70.62 | 14,328,000 |
06 Jun 2022 | 70.74 | 72.14 | 70.01 | 70.45 | 70.31 | 13,198,700 |
03 Jun 2022 | 71.69 | 71.69 | 69.11 | 69.94 | 69.80 | 30,306,600 |
02 Jun 2022 | 73.13 | 75.41 | 73.13 | 75.37 | 75.22 | 11,373,200 |
01 Jun 2022 | 74.50 | 75.39 | 72.55 | 73.55 | 73.41 | 13,595,400 |
31 May 2022 | 73.47 | 74.48 | 71.93 | 73.84 | 73.70 | 15,453,000 |
27 May 2022 | 71.76 | 73.44 | 71.64 | 73.32 | 73.18 | 13,078,700 |
26 May 2022 | 66.39 | 71.04 | 66.35 | 70.60 | 70.46 | 14,902,500 |
25 May 2022 | 65.93 | 68.85 | 65.90 | 67.87 | 67.74 | 16,241,200 |
24 May 2022 | 68.36 | 68.41 | 66.01 | 66.62 | 66.49 | 18,764,500 |
23 May 2022 | 68.77 | 70.20 | 68.52 | 69.59 | 69.45 | 12,356,200 |
20 May 2022 | 70.60 | 70.69 | 66.11 | 68.90 | 68.77 | 20,313,300 |
19 May 2022 | 70.76 | 71.70 | 69.05 | 69.40 | 69.26 | 17,558,000 |
18 May 2022 | 73.18 | 74.22 | 70.09 | 71.05 | 70.91 | 20,635,100 |
17 May 2022 | 72.25 | 74.73 | 72.15 | 74.48 | 74.33 | 17,671,500 |
16 May 2022 | 71.51 | 72.04 | 70.32 | 70.47 | 70.33 | 13,394,700 |
13 May 2022 | 69.10 | 72.63 | 68.02 | 71.92 | 71.78 | 22,872,000 |
12 May 2022 | 66.00 | 68.90 | 65.87 | 67.71 | 67.58 | 27,022,900 |
11 May 2022 | 68.66 | 70.88 | 66.82 | 66.96 | 66.83 | 17,237,300 |
10 May 2022 | 69.57 | 70.59 | 67.61 | 68.91 | 68.78 | 17,662,700 |
09 May 2022 | 69.20 | 71.40 | 67.48 | 67.93 | 67.80 | 21,770,900 |
06 May 2022 | 70.55 | 71.91 | 68.89 | 70.35 | 70.21 | 15,159,800 |
05 May 2022 | 72.31 | 72.56 | 70.36 | 71.29 | 71.15 | 16,603,600 |
04 May 2022 | 71.77 | 73.90 | 70.16 | 73.62 | 73.48 | 17,201,900 |
03 May 2022 | 70.47 | 71.96 | 70.20 | 71.26 | 71.12 | 13,539,100 |
02 May 2022 | 68.16 | 70.74 | 67.58 | 70.60 | 70.46 | 15,342,800 |
29 Apr 2022 | 69.10 | 71.33 | 68.02 | 68.19 | 68.06 | 16,843,500 |
28 Apr 2022 | 67.65 | 70.81 | 67.06 | 70.18 | 70.04 | 21,058,400 |
27 Apr 2022 | 66.13 | 68.48 | 65.86 | 66.47 | 66.34 | 17,123,600 |
26 Apr 2022 | 68.69 | 69.16 | 67.04 | 67.08 | 66.95 | 18,628,700 |
25 Apr 2022 | 68.42 | 70.17 | 67.93 | 70.12 | 69.98 | 20,072,100 |
22 Apr 2022 | 70.64 | 70.98 | 69.31 | 69.41 | 69.27 | 18,682,400 |
21 Apr 2022 | 73.97 | 74.49 | 70.65 | 70.92 | 70.78 | 17,645,300 |
20 Apr 2022 | 73.81 | 76.23 | 72.89 | 73.20 | 73.06 | 19,042,600 |
19 Apr 2022 | 70.96 | 73.41 | 70.77 | 72.73 | 72.59 | 15,139,000 |
18 Apr 2022 | 70.25 | 72.10 | 70.05 | 71.15 | 71.01 | 17,476,700 |
14 Apr 2022 | 72.56 | 72.81 | 70.09 | 70.13 | 69.99 | 18,543,500 |
13 Apr 2022 | 72.36 | 73.75 | 71.86 | 72.38 | 72.24 | 18,892,000 |
12 Apr 2022 | 72.79 | 73.59 | 71.57 | 71.96 | 71.82 | 18,658,500 |
11 Apr 2022 | 70.55 | 72.91 | 70.09 | 72.03 | 71.89 | 21,127,900 |
08 Apr 2022 | 72.50 | 72.85 | 70.83 | 72.14 | 72.00 | 20,562,600 |
08 Apr 2022 | 0.1 Dividend | |||||
07 Apr 2022 | 73.67 | 74.68 | 72.13 | 73.28 | 73.04 | 22,658,600 |
06 Apr 2022 | 73.18 | 74.89 | 71.47 | 73.78 | 73.54 | 28,080,100 |
05 Apr 2022 | 76.71 | 78.02 | 74.30 | 74.61 | 74.36 | 21,171,400 |
04 Apr 2022 | 76.90 | 78.18 | 76.51 | 77.67 | 77.41 | 24,305,700 |
01 Apr 2022 | 78.43 | 78.91 | 74.06 | 76.18 | 75.93 | 33,536,100 |
31 Mar 2022 | 77.67 | 79.96 | 76.83 | 77.89 | 77.63 | 34,588,600 |
30 Mar 2022 | 84.30 | 86.24 | 78.60 | 79.16 | 78.90 | 70,087,000 |
29 Mar 2022 | 82.10 | 82.55 | 79.26 | 82.05 | 81.78 | 41,290,700 |
28 Mar 2022 | 78.59 | 80.18 | 77.27 | 79.86 | 79.60 | 26,605,300 |
25 Mar 2022 | 78.27 | 78.30 | 75.13 | 78.10 | 77.84 | 22,491,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |