Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 76.88 | 76.88 | 76.16 | 76.49 | 76.49 | 315,000 |
Aug 18, 2022 | 77.54 | 78.00 | 77.14 | 77.46 | 77.46 | 389,400 |
Aug 17, 2022 | 76.38 | 77.46 | 76.21 | 77.39 | 77.39 | 409,200 |
Aug 16, 2022 | 76.71 | 77.38 | 76.67 | 76.99 | 76.99 | 401,500 |
Aug 15, 2022 | 76.10 | 77.22 | 75.86 | 76.89 | 76.89 | 416,400 |
Aug 12, 2022 | 75.52 | 76.58 | 75.18 | 76.57 | 76.57 | 699,600 |
Aug 11, 2022 | 74.93 | 75.69 | 74.73 | 74.95 | 74.95 | 532,900 |
Aug 10, 2022 | 74.19 | 75.19 | 74.16 | 74.72 | 74.72 | 998,600 |
Aug 09, 2022 | 72.69 | 74.78 | 72.29 | 72.88 | 72.88 | 1,547,700 |
Aug 08, 2022 | 71.57 | 72.59 | 70.32 | 70.98 | 70.98 | 966,100 |
Aug 05, 2022 | 70.83 | 72.31 | 70.76 | 71.57 | 71.57 | 633,200 |
Aug 04, 2022 | 71.48 | 72.04 | 70.58 | 71.49 | 71.49 | 657,000 |
Aug 03, 2022 | 72.00 | 72.00 | 71.24 | 71.52 | 71.52 | 501,400 |
Aug 02, 2022 | 71.72 | 72.10 | 70.79 | 71.46 | 71.46 | 501,800 |
Aug 01, 2022 | 71.41 | 72.67 | 70.78 | 71.77 | 71.77 | 568,700 |
Jul 29, 2022 | 71.92 | 72.36 | 71.72 | 72.00 | 72.00 | 545,300 |
Jul 28, 2022 | 71.00 | 72.27 | 70.32 | 71.99 | 71.99 | 482,200 |
Jul 27, 2022 | 69.39 | 70.52 | 69.16 | 69.98 | 69.98 | 473,900 |
Jul 26, 2022 | 68.62 | 69.69 | 68.40 | 69.27 | 69.27 | 563,900 |
Jul 25, 2022 | 67.07 | 68.85 | 66.61 | 68.67 | 68.67 | 425,900 |
Jul 22, 2022 | 68.17 | 68.77 | 67.18 | 67.45 | 67.45 | 761,200 |
Jul 21, 2022 | 66.50 | 68.06 | 66.50 | 68.05 | 68.05 | 489,600 |
Jul 20, 2022 | 66.52 | 67.55 | 65.94 | 67.22 | 67.22 | 553,700 |
Jul 19, 2022 | 64.03 | 66.51 | 64.03 | 66.44 | 66.44 | 433,500 |
Jul 18, 2022 | 64.32 | 64.82 | 63.03 | 63.22 | 63.22 | 365,000 |
Jul 15, 2022 | 63.69 | 64.29 | 62.60 | 63.96 | 63.96 | 321,600 |
Jul 14, 2022 | 62.52 | 62.98 | 61.96 | 62.92 | 62.92 | 336,100 |
Jul 13, 2022 | 63.12 | 64.26 | 62.69 | 63.80 | 63.80 | 630,600 |
Jul 12, 2022 | 64.74 | 65.60 | 63.78 | 64.07 | 64.07 | 540,100 |
Jul 11, 2022 | 64.70 | 65.31 | 64.12 | 65.09 | 65.09 | 438,300 |
Jul 08, 2022 | 65.55 | 65.88 | 64.70 | 65.11 | 65.11 | 357,000 |
Jul 07, 2022 | 64.22 | 65.67 | 64.10 | 65.38 | 65.38 | 687,800 |
Jul 06, 2022 | 63.33 | 64.17 | 62.11 | 63.48 | 63.48 | 838,200 |
Jul 05, 2022 | 64.22 | 64.36 | 62.05 | 63.76 | 63.76 | 636,900 |
Jul 05, 2022 | 0.15 Dividend | |||||
Jul 01, 2022 | 64.81 | 65.90 | 63.66 | 65.59 | 65.44 | 623,400 |
Jun 30, 2022 | 63.21 | 65.58 | 63.05 | 65.22 | 65.07 | 610,100 |
Jun 29, 2022 | 65.45 | 65.64 | 63.75 | 64.16 | 64.01 | 419,100 |
Jun 28, 2022 | 67.21 | 67.68 | 65.20 | 65.25 | 65.10 | 442,100 |
Jun 27, 2022 | 67.08 | 67.39 | 66.22 | 66.65 | 66.50 | 488,200 |
Jun 24, 2022 | 65.01 | 67.05 | 65.01 | 66.89 | 66.74 | 1,445,100 |
Jun 23, 2022 | 64.60 | 64.68 | 63.51 | 64.36 | 64.21 | 1,013,500 |
Jun 22, 2022 | 62.76 | 64.90 | 62.76 | 64.37 | 64.22 | 1,065,500 |
Jun 21, 2022 | 62.76 | 64.53 | 62.43 | 63.89 | 63.74 | 845,000 |
Jun 17, 2022 | 61.76 | 63.15 | 61.30 | 62.04 | 61.90 | 1,013,000 |
Jun 16, 2022 | 63.19 | 63.19 | 60.74 | 61.26 | 61.12 | 851,700 |
Jun 15, 2022 | 64.71 | 65.34 | 63.27 | 64.46 | 64.31 | 581,500 |
Jun 14, 2022 | 64.43 | 65.00 | 63.24 | 63.99 | 63.84 | 680,200 |
Jun 13, 2022 | 65.67 | 66.17 | 64.43 | 64.82 | 64.67 | 696,400 |
Jun 10, 2022 | 68.10 | 68.69 | 67.09 | 67.60 | 67.45 | 392,100 |
Jun 09, 2022 | 70.35 | 70.77 | 69.39 | 69.43 | 69.27 | 314,000 |
Jun 08, 2022 | 72.31 | 72.31 | 70.63 | 70.89 | 70.73 | 425,600 |
Jun 07, 2022 | 70.50 | 72.07 | 70.00 | 72.06 | 71.90 | 1,055,500 |
Jun 06, 2022 | 71.00 | 71.96 | 70.73 | 70.78 | 70.62 | 636,800 |
Jun 03, 2022 | 70.37 | 70.52 | 69.46 | 70.34 | 70.18 | 483,800 |
Jun 02, 2022 | 69.96 | 70.71 | 69.44 | 70.69 | 70.53 | 893,300 |
Jun 01, 2022 | 70.30 | 70.76 | 68.68 | 69.67 | 69.51 | 603,900 |
May 31, 2022 | 70.99 | 71.02 | 69.67 | 69.85 | 69.69 | 758,200 |
May 27, 2022 | 69.90 | 71.29 | 69.90 | 71.28 | 71.12 | 550,300 |
May 26, 2022 | 68.97 | 69.95 | 68.82 | 69.59 | 69.43 | 414,000 |
May 25, 2022 | 68.22 | 69.21 | 67.71 | 68.58 | 68.42 | 379,200 |
May 24, 2022 | 68.69 | 68.87 | 67.04 | 68.14 | 67.98 | 410,200 |
May 23, 2022 | 68.38 | 69.39 | 67.96 | 69.01 | 68.85 | 752,500 |
May 20, 2022 | 68.40 | 68.80 | 66.12 | 67.65 | 67.50 | 618,600 |
May 19, 2022 | 65.77 | 68.51 | 65.77 | 67.89 | 67.73 | 766,800 |
May 18, 2022 | 68.17 | 70.10 | 66.20 | 66.27 | 66.12 | 903,500 |
May 17, 2022 | 67.79 | 68.78 | 67.48 | 68.45 | 68.29 | 666,000 |
May 16, 2022 | 66.58 | 68.61 | 66.05 | 67.38 | 67.23 | 758,200 |
May 13, 2022 | 66.11 | 67.40 | 66.11 | 66.55 | 66.40 | 786,000 |
May 12, 2022 | 64.93 | 66.10 | 64.38 | 65.24 | 65.09 | 826,200 |
May 11, 2022 | 65.29 | 68.15 | 65.29 | 65.58 | 65.43 | 887,600 |
May 10, 2022 | 65.26 | 66.74 | 64.16 | 65.81 | 65.66 | 1,116,800 |
May 09, 2022 | 69.60 | 71.26 | 65.44 | 65.76 | 65.61 | 1,083,300 |
May 06, 2022 | 71.06 | 71.31 | 69.50 | 71.17 | 71.01 | 1,047,500 |
May 05, 2022 | 73.00 | 73.14 | 70.81 | 71.59 | 71.43 | 783,400 |
May 04, 2022 | 71.29 | 72.94 | 70.47 | 72.79 | 72.62 | 1,231,500 |
May 03, 2022 | 70.32 | 71.40 | 69.91 | 70.80 | 70.64 | 740,900 |
May 02, 2022 | 70.39 | 71.11 | 68.72 | 70.40 | 70.24 | 620,900 |
Apr 29, 2022 | 71.17 | 72.37 | 70.36 | 70.56 | 70.40 | 503,600 |
Apr 28, 2022 | 71.89 | 72.35 | 70.50 | 71.75 | 71.59 | 690,200 |
Apr 27, 2022 | 71.70 | 72.40 | 70.92 | 71.59 | 71.43 | 572,000 |
Apr 26, 2022 | 72.06 | 72.70 | 71.15 | 71.17 | 71.01 | 742,300 |
Apr 25, 2022 | 71.95 | 72.31 | 70.43 | 72.24 | 72.07 | 580,600 |
Apr 22, 2022 | 75.98 | 76.05 | 72.52 | 72.58 | 72.41 | 1,113,500 |
Apr 21, 2022 | 78.98 | 79.19 | 76.06 | 76.34 | 76.17 | 433,500 |
Apr 20, 2022 | 78.79 | 79.55 | 77.81 | 78.05 | 77.87 | 1,002,600 |
Apr 19, 2022 | 77.53 | 78.74 | 77.41 | 78.34 | 78.16 | 353,200 |
Apr 18, 2022 | 75.93 | 77.63 | 75.71 | 77.15 | 76.97 | 499,800 |
Apr 14, 2022 | 76.15 | 76.90 | 75.88 | 76.28 | 76.11 | 384,900 |
Apr 13, 2022 | 75.02 | 75.83 | 74.37 | 75.79 | 75.62 | 1,129,000 |
Apr 12, 2022 | 75.28 | 77.03 | 75.06 | 75.55 | 75.38 | 1,150,100 |
Apr 11, 2022 | 75.32 | 75.60 | 74.47 | 74.64 | 74.47 | 538,600 |
Apr 08, 2022 | 76.27 | 76.47 | 75.27 | 75.52 | 75.35 | 638,200 |
Apr 07, 2022 | 73.53 | 76.59 | 73.42 | 76.01 | 75.84 | 1,601,800 |
Apr 06, 2022 | 74.50 | 75.08 | 73.69 | 74.37 | 74.20 | 706,600 |
Apr 05, 2022 | 75.47 | 76.46 | 74.89 | 75.34 | 75.17 | 693,600 |
Apr 05, 2022 | 0.15 Dividend | |||||
Apr 04, 2022 | 77.41 | 77.77 | 75.66 | 75.89 | 75.57 | 716,200 |
Apr 01, 2022 | 77.79 | 78.20 | 77.30 | 77.60 | 77.27 | 785,200 |
Mar 31, 2022 | 77.92 | 78.63 | 76.77 | 76.81 | 76.48 | 690,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |