Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 70.61 | 71.39 | 70.41 | 71.25 | 71.25 | 393,000 |
04 Aug 2022 | 70.24 | 70.70 | 70.02 | 70.61 | 70.61 | 330,700 |
03 Aug 2022 | 70.06 | 70.57 | 69.53 | 70.37 | 70.37 | 424,500 |
02 Aug 2022 | 70.28 | 70.84 | 69.65 | 69.93 | 69.93 | 297,100 |
01 Aug 2022 | 69.25 | 70.54 | 68.98 | 70.29 | 70.29 | 365,700 |
29 Jul 2022 | 69.31 | 70.12 | 69.22 | 69.49 | 69.49 | 658,700 |
28 Jul 2022 | 69.12 | 69.58 | 68.44 | 69.16 | 69.16 | 343,300 |
27 Jul 2022 | 68.70 | 69.75 | 68.51 | 69.25 | 69.25 | 328,800 |
26 Jul 2022 | 68.99 | 69.76 | 68.59 | 68.76 | 68.76 | 364,500 |
25 Jul 2022 | 68.22 | 69.31 | 68.05 | 69.16 | 69.16 | 506,900 |
22 Jul 2022 | 68.29 | 68.49 | 67.14 | 67.43 | 67.43 | 299,400 |
21 Jul 2022 | 67.38 | 68.04 | 66.71 | 67.98 | 67.98 | 407,600 |
20 Jul 2022 | 67.02 | 68.06 | 66.98 | 67.87 | 67.87 | 408,300 |
19 Jul 2022 | 66.89 | 67.82 | 66.89 | 67.54 | 67.54 | 356,100 |
18 Jul 2022 | 66.89 | 67.54 | 65.87 | 66.12 | 66.12 | 324,100 |
15 Jul 2022 | 65.90 | 66.82 | 65.25 | 66.35 | 66.35 | 465,500 |
14 Jul 2022 | 64.66 | 65.16 | 64.20 | 65.05 | 65.05 | 267,700 |
13 Jul 2022 | 65.88 | 66.14 | 64.83 | 65.43 | 65.43 | 369,000 |
12 Jul 2022 | 66.37 | 67.35 | 65.98 | 66.22 | 66.22 | 326,000 |
11 Jul 2022 | 66.46 | 67.35 | 66.46 | 67.04 | 67.04 | 290,100 |
08 Jul 2022 | 67.47 | 67.60 | 66.80 | 67.14 | 67.14 | 249,400 |
07 Jul 2022 | 66.87 | 67.86 | 66.87 | 67.18 | 67.18 | 290,400 |
06 Jul 2022 | 66.04 | 67.07 | 65.10 | 66.64 | 66.64 | 282,600 |
05 Jul 2022 | 65.32 | 66.50 | 64.62 | 66.46 | 66.46 | 381,200 |
01 Jul 2022 | 65.52 | 66.57 | 65.05 | 66.48 | 66.48 | 218,900 |
30 Jun 2022 | 64.90 | 66.39 | 64.61 | 65.65 | 65.65 | 343,600 |
29 Jun 2022 | 66.44 | 66.44 | 65.39 | 65.77 | 65.77 | 274,600 |
28 Jun 2022 | 66.69 | 67.51 | 66.02 | 66.16 | 66.16 | 310,400 |
27 Jun 2022 | 66.43 | 66.57 | 66.02 | 66.50 | 66.50 | 275,700 |
24 Jun 2022 | 65.02 | 66.44 | 64.39 | 66.13 | 66.13 | 588,400 |
23 Jun 2022 | 65.00 | 65.28 | 63.70 | 64.53 | 64.53 | 349,100 |
22 Jun 2022 | 64.16 | 65.82 | 64.16 | 65.12 | 65.12 | 455,500 |
21 Jun 2022 | 64.69 | 65.10 | 64.27 | 64.74 | 64.74 | 473,700 |
17 Jun 2022 | 63.70 | 64.46 | 63.54 | 63.88 | 63.88 | 842,500 |
16 Jun 2022 | 63.55 | 65.90 | 62.80 | 63.23 | 63.23 | 479,000 |
15 Jun 2022 | 65.64 | 65.69 | 64.13 | 64.60 | 64.60 | 414,800 |
14 Jun 2022 | 65.12 | 65.98 | 63.95 | 64.47 | 64.47 | 545,800 |
13 Jun 2022 | 64.58 | 65.90 | 64.28 | 65.03 | 65.03 | 537,700 |
10 Jun 2022 | 65.61 | 66.45 | 65.19 | 65.65 | 65.65 | 386,400 |
09 Jun 2022 | 68.50 | 68.76 | 67.02 | 67.05 | 67.05 | 370,700 |
08 Jun 2022 | 68.97 | 69.42 | 68.51 | 68.83 | 68.83 | 312,900 |
07 Jun 2022 | 68.35 | 69.56 | 68.06 | 69.50 | 69.50 | 297,700 |
06 Jun 2022 | 68.44 | 69.41 | 68.00 | 68.73 | 68.73 | 222,300 |
06 Jun 2022 | 0.265 Dividend | |||||
03 Jun 2022 | 69.04 | 69.28 | 68.38 | 68.53 | 68.26 | 236,300 |
02 Jun 2022 | 68.12 | 69.37 | 67.30 | 69.35 | 69.08 | 267,400 |
01 Jun 2022 | 69.00 | 69.42 | 67.14 | 68.09 | 67.83 | 327,600 |
31 May 2022 | 68.19 | 69.54 | 67.69 | 69.18 | 68.91 | 460,700 |
27 May 2022 | 68.05 | 68.75 | 67.72 | 68.75 | 68.48 | 283,900 |
26 May 2022 | 67.04 | 68.80 | 66.99 | 68.17 | 67.91 | 311,600 |
25 May 2022 | 66.29 | 67.51 | 65.84 | 66.75 | 66.49 | 547,300 |
24 May 2022 | 66.49 | 66.91 | 65.18 | 66.28 | 66.02 | 662,500 |
23 May 2022 | 66.55 | 67.36 | 66.00 | 66.85 | 66.59 | 515,100 |
20 May 2022 | 66.16 | 66.55 | 64.25 | 65.53 | 65.28 | 515,400 |
19 May 2022 | 66.54 | 67.15 | 65.55 | 65.82 | 65.57 | 392,500 |
18 May 2022 | 68.04 | 68.81 | 66.88 | 67.18 | 66.92 | 316,900 |
17 May 2022 | 67.61 | 68.67 | 67.15 | 68.59 | 68.32 | 366,900 |
16 May 2022 | 66.91 | 67.52 | 66.21 | 66.91 | 66.65 | 370,000 |
13 May 2022 | 67.36 | 67.97 | 66.27 | 66.94 | 66.68 | 300,800 |
12 May 2022 | 66.27 | 67.29 | 65.79 | 67.05 | 66.79 | 509,300 |
11 May 2022 | 67.62 | 68.68 | 66.17 | 66.41 | 66.15 | 549,900 |
10 May 2022 | 69.11 | 69.55 | 66.95 | 67.75 | 67.49 | 368,400 |
09 May 2022 | 69.11 | 69.64 | 68.65 | 68.89 | 68.62 | 353,300 |
06 May 2022 | 70.14 | 70.67 | 69.21 | 69.78 | 69.51 | 455,800 |
05 May 2022 | 70.78 | 70.99 | 69.36 | 70.14 | 69.87 | 335,800 |
04 May 2022 | 69.87 | 71.71 | 69.25 | 71.51 | 71.23 | 255,000 |
03 May 2022 | 69.12 | 70.10 | 67.90 | 69.84 | 69.57 | 299,700 |
02 May 2022 | 68.77 | 70.01 | 67.81 | 69.11 | 68.84 | 402,700 |
29 Apr 2022 | 69.73 | 70.09 | 68.20 | 68.37 | 68.11 | 724,000 |
28 Apr 2022 | 69.51 | 70.11 | 68.91 | 69.89 | 69.62 | 352,500 |
27 Apr 2022 | 69.53 | 70.16 | 69.08 | 69.26 | 68.99 | 372,200 |
26 Apr 2022 | 70.86 | 71.68 | 69.55 | 69.55 | 69.28 | 800,400 |
25 Apr 2022 | 71.15 | 71.89 | 70.02 | 71.86 | 71.58 | 453,300 |
22 Apr 2022 | 73.17 | 73.17 | 71.35 | 71.50 | 71.22 | 485,000 |
21 Apr 2022 | 73.86 | 74.33 | 72.61 | 72.98 | 72.70 | 514,700 |
20 Apr 2022 | 72.90 | 74.08 | 72.67 | 73.05 | 72.77 | 393,600 |
19 Apr 2022 | 71.29 | 72.87 | 70.08 | 72.62 | 72.34 | 554,700 |
18 Apr 2022 | 70.88 | 71.39 | 70.11 | 70.47 | 70.20 | 417,700 |
14 Apr 2022 | 70.53 | 71.40 | 69.82 | 70.34 | 70.07 | 375,100 |
13 Apr 2022 | 68.95 | 70.61 | 68.36 | 70.56 | 70.29 | 359,900 |
12 Apr 2022 | 69.85 | 70.49 | 68.67 | 69.05 | 68.78 | 280,100 |
11 Apr 2022 | 69.59 | 70.73 | 69.50 | 69.95 | 69.68 | 308,100 |
08 Apr 2022 | 69.95 | 70.24 | 69.35 | 69.44 | 69.17 | 500,500 |
07 Apr 2022 | 71.22 | 71.22 | 69.46 | 69.86 | 69.59 | 372,200 |
06 Apr 2022 | 70.27 | 71.62 | 70.10 | 71.01 | 70.74 | 500,300 |
05 Apr 2022 | 69.30 | 71.62 | 69.30 | 70.42 | 70.15 | 434,900 |
04 Apr 2022 | 71.37 | 71.37 | 69.74 | 70.97 | 70.70 | 256,700 |
01 Apr 2022 | 72.24 | 72.58 | 71.31 | 71.62 | 71.34 | 514,900 |
31 Mar 2022 | 72.13 | 72.92 | 71.59 | 71.59 | 71.31 | 430,100 |
30 Mar 2022 | 73.41 | 73.65 | 71.72 | 72.34 | 72.06 | 418,000 |
29 Mar 2022 | 72.90 | 73.91 | 72.68 | 73.41 | 73.13 | 308,900 |
28 Mar 2022 | 72.45 | 72.63 | 71.55 | 72.58 | 72.30 | 287,800 |
25 Mar 2022 | 71.75 | 72.90 | 71.61 | 72.86 | 72.58 | 240,700 |
24 Mar 2022 | 71.24 | 71.75 | 70.65 | 71.54 | 71.26 | 298,800 |
23 Mar 2022 | 72.20 | 72.28 | 70.79 | 70.84 | 70.57 | 313,400 |
22 Mar 2022 | 72.39 | 73.40 | 72.09 | 72.60 | 72.32 | 365,800 |
21 Mar 2022 | 72.91 | 73.00 | 71.26 | 72.14 | 71.86 | 369,800 |
18 Mar 2022 | 71.88 | 71.88 | 70.23 | 71.13 | 70.85 | 702,200 |
17 Mar 2022 | 71.85 | 72.41 | 71.05 | 72.11 | 71.83 | 382,500 |
16 Mar 2022 | 71.92 | 73.28 | 71.45 | 72.67 | 72.39 | 349,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |