Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 69.99 | 70.15 | 68.85 | 69.53 | 69.53 | 1,346,100 |
11 Aug 2022 | 68.68 | 70.64 | 68.32 | 70.39 | 70.39 | 1,728,600 |
10 Aug 2022 | 67.39 | 67.91 | 66.52 | 67.54 | 67.54 | 1,088,700 |
09 Aug 2022 | 65.60 | 67.28 | 65.34 | 67.00 | 67.00 | 1,559,400 |
08 Aug 2022 | 64.00 | 65.74 | 63.93 | 65.00 | 65.00 | 1,143,400 |
05 Aug 2022 | 62.73 | 64.38 | 62.55 | 63.72 | 63.72 | 1,134,800 |
04 Aug 2022 | 66.83 | 67.79 | 63.82 | 63.94 | 63.94 | 1,443,300 |
03 Aug 2022 | 68.67 | 69.14 | 67.05 | 67.60 | 67.60 | 1,484,500 |
02 Aug 2022 | 68.42 | 69.19 | 66.92 | 67.96 | 67.96 | 1,711,700 |
01 Aug 2022 | 68.00 | 68.93 | 66.77 | 68.42 | 68.42 | 1,545,100 |
29 Jul 2022 | 68.30 | 69.33 | 68.00 | 69.11 | 69.11 | 1,599,500 |
28 Jul 2022 | 67.00 | 67.45 | 65.11 | 67.35 | 67.35 | 1,186,200 |
28 Jul 2022 | 0.35 Dividend | |||||
27 Jul 2022 | 65.78 | 66.81 | 64.64 | 66.62 | 66.27 | 1,350,900 |
26 Jul 2022 | 65.23 | 65.66 | 64.46 | 65.41 | 65.07 | 1,382,500 |
25 Jul 2022 | 62.62 | 64.19 | 61.70 | 64.15 | 63.81 | 869,900 |
22 Jul 2022 | 63.19 | 63.62 | 61.09 | 61.71 | 61.39 | 818,800 |
21 Jul 2022 | 61.32 | 62.88 | 60.30 | 62.70 | 62.37 | 1,680,700 |
20 Jul 2022 | 62.25 | 63.77 | 61.88 | 63.18 | 62.85 | 1,296,900 |
19 Jul 2022 | 60.52 | 62.88 | 60.52 | 62.64 | 62.31 | 1,568,000 |
18 Jul 2022 | 60.25 | 61.48 | 59.92 | 60.51 | 60.19 | 1,221,700 |
15 Jul 2022 | 59.17 | 59.17 | 57.79 | 58.86 | 58.55 | 935,000 |
14 Jul 2022 | 56.86 | 58.14 | 55.56 | 57.80 | 57.50 | 1,457,300 |
13 Jul 2022 | 57.91 | 59.62 | 57.87 | 58.72 | 58.41 | 1,394,300 |
12 Jul 2022 | 57.65 | 59.58 | 57.45 | 59.05 | 58.74 | 1,783,300 |
11 Jul 2022 | 59.11 | 59.59 | 57.87 | 58.93 | 58.62 | 1,301,500 |
08 Jul 2022 | 60.28 | 60.68 | 58.06 | 59.72 | 59.41 | 1,470,400 |
07 Jul 2022 | 57.97 | 59.98 | 57.35 | 59.82 | 59.51 | 2,698,400 |
06 Jul 2022 | 57.99 | 59.57 | 55.66 | 56.28 | 55.98 | 3,983,900 |
05 Jul 2022 | 59.75 | 60.12 | 57.22 | 58.96 | 58.65 | 2,172,400 |
01 Jul 2022 | 59.68 | 61.02 | 58.38 | 61.00 | 60.68 | 1,930,600 |
30 Jun 2022 | 59.29 | 60.30 | 58.28 | 59.67 | 59.36 | 2,585,600 |
29 Jun 2022 | 63.12 | 63.54 | 60.40 | 60.64 | 60.32 | 1,390,000 |
28 Jun 2022 | 62.45 | 63.76 | 61.73 | 62.49 | 62.16 | 2,029,700 |
27 Jun 2022 | 59.04 | 60.97 | 58.78 | 60.75 | 60.43 | 2,346,200 |
24 Jun 2022 | 58.76 | 60.39 | 58.00 | 58.14 | 57.83 | 6,755,800 |
23 Jun 2022 | 60.36 | 60.80 | 57.24 | 58.15 | 57.84 | 2,236,700 |
22 Jun 2022 | 60.29 | 61.66 | 59.94 | 60.02 | 59.70 | 2,478,900 |
21 Jun 2022 | 63.53 | 65.35 | 63.11 | 63.47 | 63.14 | 2,851,800 |
17 Jun 2022 | 62.98 | 64.50 | 59.04 | 60.65 | 60.33 | 6,511,800 |
16 Jun 2022 | 65.00 | 65.00 | 61.62 | 62.25 | 61.92 | 2,498,200 |
15 Jun 2022 | 66.51 | 68.02 | 65.40 | 66.73 | 66.38 | 2,811,500 |
14 Jun 2022 | 68.92 | 69.59 | 65.33 | 66.30 | 65.95 | 2,346,200 |
13 Jun 2022 | 70.00 | 70.46 | 67.19 | 67.55 | 67.20 | 2,198,300 |
10 Jun 2022 | 73.54 | 74.68 | 71.93 | 72.43 | 72.05 | 1,358,800 |
09 Jun 2022 | 77.58 | 77.63 | 74.93 | 75.08 | 74.69 | 1,158,300 |
08 Jun 2022 | 80.10 | 80.31 | 77.28 | 77.76 | 77.35 | 1,722,500 |
07 Jun 2022 | 76.51 | 80.40 | 76.13 | 80.38 | 79.96 | 2,036,600 |
06 Jun 2022 | 77.99 | 78.15 | 76.19 | 76.37 | 75.97 | 1,220,200 |
03 Jun 2022 | 76.80 | 77.90 | 76.23 | 77.35 | 76.94 | 1,486,700 |
02 Jun 2022 | 74.46 | 76.90 | 74.29 | 76.68 | 76.28 | 1,797,400 |
01 Jun 2022 | 72.87 | 75.44 | 72.06 | 75.07 | 74.68 | 2,507,000 |
31 May 2022 | 73.91 | 74.53 | 71.07 | 72.02 | 71.64 | 16,817,400 |
27 May 2022 | 71.04 | 72.94 | 70.48 | 72.82 | 72.44 | 2,542,000 |
26 May 2022 | 70.51 | 71.78 | 70.51 | 71.05 | 70.68 | 2,003,200 |
25 May 2022 | 69.32 | 70.78 | 69.01 | 70.49 | 70.12 | 2,116,200 |
24 May 2022 | 69.01 | 69.37 | 67.50 | 68.97 | 68.61 | 1,946,500 |
23 May 2022 | 70.01 | 70.19 | 68.89 | 69.26 | 68.90 | 1,398,600 |
20 May 2022 | 69.82 | 70.25 | 67.95 | 69.44 | 69.08 | 1,902,800 |
19 May 2022 | 68.40 | 70.19 | 68.14 | 68.91 | 68.55 | 1,663,700 |
18 May 2022 | 73.30 | 73.52 | 68.65 | 69.77 | 69.40 | 1,590,000 |
17 May 2022 | 72.83 | 73.28 | 72.10 | 72.96 | 72.58 | 1,756,600 |
16 May 2022 | 71.58 | 73.62 | 71.52 | 72.14 | 71.76 | 1,592,100 |
13 May 2022 | 69.81 | 72.32 | 69.59 | 71.28 | 70.91 | 2,197,100 |
12 May 2022 | 68.08 | 69.72 | 67.18 | 68.33 | 67.97 | 2,255,100 |
11 May 2022 | 69.27 | 72.48 | 68.55 | 68.79 | 68.43 | 2,315,000 |
10 May 2022 | 68.41 | 70.73 | 66.80 | 68.02 | 67.66 | 3,572,500 |
09 May 2022 | 73.83 | 74.11 | 67.30 | 67.59 | 67.23 | 2,622,100 |
06 May 2022 | 75.49 | 76.78 | 72.55 | 75.47 | 75.07 | 3,099,300 |
05 May 2022 | 78.05 | 78.46 | 73.56 | 74.70 | 74.31 | 2,155,900 |
04 May 2022 | 77.66 | 78.24 | 75.27 | 78.02 | 77.61 | 1,864,800 |
03 May 2022 | 74.28 | 76.61 | 74.26 | 76.36 | 75.96 | 1,873,900 |
02 May 2022 | 73.63 | 74.35 | 72.18 | 74.26 | 73.87 | 1,506,100 |
29 Apr 2022 | 75.90 | 76.95 | 73.21 | 73.41 | 73.02 | 1,999,000 |
28 Apr 2022 | 75.02 | 76.96 | 73.14 | 76.26 | 75.86 | 1,248,100 |
28 Apr 2022 | 0.35 Dividend | |||||
27 Apr 2022 | 73.82 | 76.14 | 72.66 | 75.16 | 74.42 | 2,544,500 |
26 Apr 2022 | 73.86 | 75.38 | 73.15 | 73.56 | 72.83 | 1,450,200 |
25 Apr 2022 | 73.98 | 73.99 | 70.39 | 73.07 | 72.35 | 2,090,000 |
22 Apr 2022 | 78.29 | 78.99 | 76.08 | 76.17 | 75.42 | 1,178,200 |
21 Apr 2022 | 80.81 | 81.50 | 78.45 | 78.63 | 77.85 | 1,163,800 |
20 Apr 2022 | 80.00 | 81.13 | 79.20 | 80.63 | 79.83 | 1,326,600 |
19 Apr 2022 | 78.38 | 79.70 | 77.90 | 79.05 | 78.27 | 941,500 |
18 Apr 2022 | 78.91 | 79.68 | 78.23 | 78.80 | 78.02 | 1,144,300 |
14 Apr 2022 | 77.90 | 79.43 | 77.35 | 78.64 | 77.86 | 1,381,100 |
13 Apr 2022 | 77.73 | 78.17 | 77.08 | 77.99 | 77.22 | 1,181,200 |
12 Apr 2022 | 76.80 | 78.04 | 76.70 | 76.95 | 76.19 | 1,184,700 |
11 Apr 2022 | 77.00 | 77.04 | 75.26 | 75.76 | 75.01 | 1,280,700 |
08 Apr 2022 | 76.19 | 77.58 | 75.72 | 77.27 | 76.51 | 1,313,700 |
07 Apr 2022 | 76.89 | 77.35 | 74.43 | 75.90 | 75.15 | 1,299,800 |
06 Apr 2022 | 76.37 | 76.63 | 75.07 | 76.41 | 75.65 | 1,765,400 |
05 Apr 2022 | 77.55 | 78.15 | 75.65 | 75.71 | 74.96 | 1,642,700 |
04 Apr 2022 | 77.38 | 77.85 | 76.43 | 76.99 | 76.23 | 1,338,500 |
01 Apr 2022 | 76.10 | 77.77 | 75.76 | 77.34 | 76.58 | 1,957,500 |
31 Mar 2022 | 75.71 | 77.31 | 75.45 | 75.47 | 74.72 | 2,515,900 |
30 Mar 2022 | 75.80 | 76.56 | 75.35 | 76.25 | 75.50 | 1,759,000 |
29 Mar 2022 | 73.00 | 74.86 | 72.11 | 74.84 | 74.10 | 1,503,000 |
28 Mar 2022 | 74.32 | 74.77 | 73.47 | 74.70 | 73.96 | 1,514,900 |
25 Mar 2022 | 73.04 | 75.93 | 72.85 | 75.65 | 74.90 | 1,848,100 |
24 Mar 2022 | 72.30 | 73.31 | 72.12 | 72.88 | 72.16 | 1,537,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |