Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 76.21 | 76.30 | 76.01 | 76.30 | 76.30 | 4,376,800 |
Aug 11, 2022 | 76.57 | 76.67 | 75.92 | 75.95 | 75.95 | 5,179,500 |
Aug 10, 2022 | 76.50 | 76.73 | 76.31 | 76.38 | 76.38 | 4,305,000 |
Aug 09, 2022 | 76.16 | 76.26 | 76.09 | 76.17 | 76.17 | 6,888,800 |
Aug 08, 2022 | 76.30 | 76.45 | 76.26 | 76.34 | 76.34 | 8,534,700 |
Aug 05, 2022 | 76.05 | 76.10 | 75.86 | 76.00 | 76.00 | 8,945,900 |
Aug 04, 2022 | 76.72 | 76.88 | 76.64 | 76.87 | 76.87 | 9,869,900 |
Aug 03, 2022 | 76.23 | 76.69 | 75.97 | 76.68 | 76.68 | 5,747,700 |
Aug 02, 2022 | 77.09 | 77.18 | 76.24 | 76.30 | 76.30 | 10,808,300 |
Aug 01, 2022 | 76.90 | 77.14 | 76.82 | 77.08 | 77.08 | 5,370,800 |
Aug 01, 2022 | 0.153 Dividend | |||||
Jul 29, 2022 | 76.80 | 77.17 | 76.75 | 76.90 | 76.75 | 6,601,700 |
Jul 28, 2022 | 76.96 | 77.07 | 76.81 | 76.96 | 76.81 | 5,140,200 |
Jul 27, 2022 | 76.35 | 76.69 | 76.34 | 76.43 | 76.28 | 5,919,600 |
Jul 26, 2022 | 76.51 | 76.57 | 76.19 | 76.22 | 76.07 | 6,964,100 |
Jul 25, 2022 | 76.14 | 76.27 | 76.09 | 76.20 | 76.05 | 4,256,200 |
Jul 22, 2022 | 76.37 | 76.65 | 76.28 | 76.48 | 76.33 | 6,617,000 |
Jul 21, 2022 | 75.43 | 75.90 | 75.43 | 75.86 | 75.71 | 6,832,900 |
Jul 20, 2022 | 75.55 | 75.56 | 75.20 | 75.24 | 75.09 | 3,966,900 |
Jul 19, 2022 | 75.38 | 75.43 | 75.18 | 75.31 | 75.16 | 3,493,400 |
Jul 18, 2022 | 75.45 | 75.47 | 75.22 | 75.37 | 75.22 | 3,438,000 |
Jul 15, 2022 | 75.36 | 75.70 | 75.36 | 75.60 | 75.45 | 5,276,400 |
Jul 14, 2022 | 75.10 | 75.43 | 74.95 | 75.33 | 75.18 | 5,598,000 |
Jul 13, 2022 | 74.87 | 75.63 | 74.85 | 75.57 | 75.42 | 6,382,700 |
Jul 12, 2022 | 75.48 | 75.62 | 75.33 | 75.33 | 75.18 | 6,013,700 |
Jul 11, 2022 | 75.19 | 75.39 | 75.15 | 75.20 | 75.05 | 4,128,600 |
Jul 08, 2022 | 75.01 | 75.04 | 74.84 | 74.92 | 74.77 | 4,187,100 |
Jul 07, 2022 | 75.45 | 75.46 | 75.10 | 75.17 | 75.02 | 7,536,700 |
Jul 06, 2022 | 76.03 | 76.05 | 75.36 | 75.38 | 75.23 | 5,312,000 |
Jul 05, 2022 | 75.85 | 75.97 | 75.70 | 75.84 | 75.69 | 6,253,900 |
Jul 01, 2022 | 75.61 | 76.05 | 75.53 | 75.71 | 75.56 | 5,801,800 |
Jul 01, 2022 | 0.149 Dividend | |||||
Jun 30, 2022 | 75.17 | 75.45 | 75.17 | 75.26 | 74.96 | 4,387,100 |
Jun 29, 2022 | 74.51 | 74.94 | 74.51 | 74.94 | 74.64 | 3,896,400 |
Jun 28, 2022 | 74.43 | 74.51 | 74.31 | 74.51 | 74.21 | 5,578,800 |
Jun 27, 2022 | 74.54 | 74.73 | 74.39 | 74.47 | 74.17 | 6,238,900 |
Jun 24, 2022 | 74.86 | 75.13 | 74.78 | 74.83 | 74.53 | 6,979,000 |
Jun 23, 2022 | 74.90 | 75.33 | 74.88 | 74.97 | 74.67 | 8,542,600 |
Jun 22, 2022 | 74.64 | 74.75 | 74.54 | 74.61 | 74.31 | 8,407,600 |
Jun 21, 2022 | 74.11 | 74.28 | 73.94 | 74.00 | 73.71 | 7,069,900 |
Jun 17, 2022 | 74.39 | 74.49 | 74.04 | 74.34 | 74.05 | 4,913,600 |
Jun 16, 2022 | 73.49 | 74.32 | 73.41 | 74.30 | 74.01 | 8,477,600 |
Jun 15, 2022 | 73.85 | 74.19 | 73.50 | 74.14 | 73.85 | 9,098,600 |
Jun 14, 2022 | 73.91 | 74.01 | 73.20 | 73.30 | 73.01 | 9,530,100 |
Jun 13, 2022 | 74.21 | 74.25 | 73.37 | 73.70 | 73.41 | 11,255,300 |
Jun 10, 2022 | 75.26 | 75.42 | 74.76 | 74.91 | 74.61 | 14,690,800 |
Jun 09, 2022 | 75.60 | 75.70 | 75.51 | 75.55 | 75.25 | 4,828,500 |
Jun 08, 2022 | 75.80 | 75.93 | 75.65 | 75.65 | 75.35 | 3,778,300 |
Jun 07, 2022 | 75.85 | 76.11 | 75.82 | 75.96 | 75.66 | 6,989,800 |
Jun 06, 2022 | 76.03 | 76.09 | 75.67 | 75.70 | 75.40 | 6,698,000 |
Jun 03, 2022 | 75.99 | 76.19 | 75.99 | 76.15 | 75.85 | 5,549,600 |
Jun 02, 2022 | 76.30 | 76.33 | 76.05 | 76.26 | 75.96 | 5,276,600 |
Jun 01, 2022 | 76.56 | 76.64 | 76.06 | 76.19 | 75.89 | 7,294,600 |
Jun 01, 2022 | 0.148 Dividend | |||||
May 31, 2022 | 76.67 | 76.74 | 76.46 | 76.68 | 76.23 | 9,067,000 |
May 27, 2022 | 77.11 | 77.22 | 77.00 | 77.12 | 76.67 | 6,355,300 |
May 26, 2022 | 77.00 | 77.10 | 76.81 | 76.90 | 76.45 | 5,328,400 |
May 25, 2022 | 76.92 | 77.00 | 76.79 | 76.98 | 76.53 | 5,737,200 |
May 24, 2022 | 76.32 | 76.78 | 76.32 | 76.67 | 76.22 | 6,587,100 |
May 23, 2022 | 76.29 | 76.37 | 76.00 | 76.05 | 75.60 | 7,332,900 |
May 20, 2022 | 76.12 | 76.37 | 76.12 | 76.32 | 75.87 | 6,960,100 |
May 19, 2022 | 76.34 | 76.37 | 76.04 | 76.09 | 75.64 | 5,461,400 |
May 18, 2022 | 75.54 | 75.97 | 75.54 | 75.93 | 75.48 | 4,963,300 |
May 17, 2022 | 75.68 | 75.83 | 75.59 | 75.61 | 75.16 | 5,881,200 |
May 16, 2022 | 76.04 | 76.24 | 76.03 | 76.06 | 75.61 | 6,104,400 |
May 13, 2022 | 76.06 | 76.10 | 75.89 | 75.94 | 75.49 | 5,024,800 |
May 12, 2022 | 76.23 | 76.39 | 76.16 | 76.22 | 75.77 | 6,079,800 |
May 11, 2022 | 75.52 | 76.09 | 75.47 | 76.07 | 75.62 | 9,843,600 |
May 10, 2022 | 75.89 | 76.03 | 75.74 | 75.81 | 75.36 | 24,792,700 |
May 09, 2022 | 75.18 | 75.62 | 75.14 | 75.59 | 75.14 | 7,420,300 |
May 06, 2022 | 75.26 | 75.52 | 75.17 | 75.25 | 74.81 | 8,803,000 |
May 05, 2022 | 75.87 | 75.87 | 75.26 | 75.57 | 75.13 | 10,540,000 |
May 04, 2022 | 75.78 | 76.33 | 75.64 | 76.33 | 75.88 | 12,238,000 |
May 03, 2022 | 76.08 | 76.15 | 75.78 | 75.84 | 75.39 | 7,769,000 |
May 02, 2022 | 75.82 | 75.84 | 75.58 | 75.66 | 75.21 | 10,166,700 |
May 02, 2022 | 0.141 Dividend | |||||
Apr 29, 2022 | 76.28 | 76.52 | 76.16 | 76.19 | 75.60 | 7,120,400 |
Apr 28, 2022 | 76.54 | 76.71 | 76.44 | 76.71 | 76.12 | 7,644,000 |
Apr 27, 2022 | 76.99 | 77.07 | 76.66 | 76.74 | 76.15 | 10,802,000 |
Apr 26, 2022 | 77.12 | 77.16 | 76.90 | 76.98 | 76.39 | 8,837,100 |
Apr 25, 2022 | 76.67 | 77.02 | 76.67 | 76.78 | 76.19 | 6,091,600 |
Apr 22, 2022 | 76.18 | 76.47 | 76.10 | 76.30 | 75.71 | 8,625,100 |
Apr 21, 2022 | 76.68 | 76.69 | 76.17 | 76.40 | 75.81 | 7,869,900 |
Apr 20, 2022 | 76.61 | 76.91 | 76.56 | 76.81 | 76.22 | 7,366,100 |
Apr 19, 2022 | 76.53 | 76.65 | 76.30 | 76.33 | 75.74 | 11,568,000 |
Apr 18, 2022 | 77.07 | 77.08 | 76.78 | 76.81 | 76.22 | 7,187,800 |
Apr 14, 2022 | 77.56 | 77.60 | 77.01 | 77.06 | 76.46 | 7,046,100 |
Apr 13, 2022 | 77.59 | 77.85 | 77.57 | 77.59 | 76.99 | 7,790,300 |
Apr 12, 2022 | 77.62 | 77.75 | 77.46 | 77.50 | 76.90 | 8,168,200 |
Apr 11, 2022 | 77.40 | 77.44 | 77.18 | 77.25 | 76.65 | 7,858,300 |
Apr 08, 2022 | 77.66 | 77.82 | 77.51 | 77.61 | 77.01 | 8,989,600 |
Apr 07, 2022 | 78.10 | 78.19 | 77.91 | 78.03 | 77.43 | 9,157,600 |
Apr 06, 2022 | 78.01 | 78.40 | 77.90 | 78.19 | 77.59 | 8,649,400 |
Apr 05, 2022 | 79.00 | 79.02 | 78.38 | 78.43 | 77.82 | 6,956,300 |
Apr 04, 2022 | 79.21 | 79.24 | 78.96 | 79.23 | 78.62 | 9,091,700 |
Apr 01, 2022 | 78.83 | 79.30 | 78.77 | 79.17 | 78.56 | 6,326,900 |
Apr 01, 2022 | 0.198 Dividend | |||||
Mar 31, 2022 | 79.52 | 79.67 | 79.44 | 79.54 | 78.73 | 8,244,200 |
Mar 30, 2022 | 79.09 | 79.51 | 79.08 | 79.48 | 78.67 | 7,071,800 |
Mar 29, 2022 | 79.08 | 79.33 | 78.99 | 79.30 | 78.49 | 7,308,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |