Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 84.83 | 85.96 | 83.94 | 83.94 | 83.94 | 18,208 |
Aug 05, 2022 | 83.05 | 84.72 | 83.05 | 84.19 | 84.19 | 33,700 |
Aug 04, 2022 | 83.88 | 85.18 | 83.20 | 83.82 | 83.82 | 43,700 |
Aug 03, 2022 | 84.25 | 84.79 | 83.88 | 84.23 | 84.23 | 39,500 |
Aug 02, 2022 | 84.50 | 84.90 | 83.38 | 84.55 | 84.55 | 51,200 |
Aug 01, 2022 | 84.31 | 85.09 | 83.54 | 84.55 | 84.55 | 57,200 |
Jul 29, 2022 | 84.38 | 87.08 | 84.36 | 84.36 | 84.36 | 96,200 |
Jul 28, 2022 | 81.64 | 83.81 | 80.99 | 82.74 | 82.74 | 83,800 |
Jul 27, 2022 | 80.68 | 81.97 | 80.11 | 81.18 | 81.18 | 121,400 |
Jul 26, 2022 | 80.15 | 81.50 | 79.76 | 80.64 | 80.64 | 67,300 |
Jul 25, 2022 | 78.78 | 80.23 | 78.78 | 80.21 | 80.21 | 141,900 |
Jul 22, 2022 | 79.78 | 79.78 | 77.98 | 78.34 | 78.34 | 64,300 |
Jul 21, 2022 | 78.85 | 79.47 | 78.40 | 79.46 | 79.46 | 64,100 |
Jul 20, 2022 | 78.06 | 78.99 | 78.00 | 78.82 | 78.82 | 67,400 |
Jul 19, 2022 | 76.34 | 78.49 | 76.14 | 78.04 | 78.04 | 120,800 |
Jul 18, 2022 | 77.46 | 77.74 | 75.37 | 75.75 | 75.75 | 78,900 |
Jul 15, 2022 | 76.26 | 77.50 | 75.72 | 77.04 | 77.04 | 92,100 |
Jul 14, 2022 | 74.63 | 75.64 | 74.00 | 75.43 | 75.43 | 44,700 |
Jul 14, 2022 | 0.455 Dividend | |||||
Jul 13, 2022 | 75.33 | 76.61 | 75.14 | 76.23 | 75.78 | 34,000 |
Jul 12, 2022 | 76.01 | 77.32 | 75.53 | 75.63 | 75.18 | 50,900 |
Jul 11, 2022 | 75.88 | 76.60 | 75.88 | 76.19 | 75.74 | 51,800 |
Jul 08, 2022 | 76.42 | 76.82 | 75.75 | 76.38 | 75.92 | 50,700 |
Jul 07, 2022 | 76.24 | 78.28 | 76.24 | 76.68 | 76.22 | 54,100 |
Jul 06, 2022 | 76.92 | 76.92 | 75.00 | 75.74 | 75.29 | 74,500 |
Jul 05, 2022 | 76.74 | 76.93 | 74.96 | 76.93 | 76.47 | 68,200 |
Jul 01, 2022 | 75.99 | 78.34 | 75.49 | 77.72 | 77.26 | 67,600 |
Jun 30, 2022 | 74.51 | 76.18 | 73.49 | 76.00 | 75.55 | 69,900 |
Jun 29, 2022 | 75.68 | 75.84 | 73.97 | 75.28 | 74.83 | 57,400 |
Jun 28, 2022 | 76.41 | 77.47 | 75.04 | 75.23 | 74.78 | 59,900 |
Jun 27, 2022 | 76.44 | 77.63 | 75.69 | 76.20 | 75.75 | 104,600 |
Jun 24, 2022 | 74.76 | 76.74 | 74.76 | 75.88 | 75.43 | 412,500 |
Jun 23, 2022 | 75.16 | 76.17 | 73.29 | 74.17 | 73.73 | 91,400 |
Jun 22, 2022 | 74.59 | 75.49 | 73.68 | 75.00 | 74.55 | 105,300 |
Jun 21, 2022 | 75.30 | 76.54 | 74.21 | 75.44 | 74.99 | 75,800 |
Jun 17, 2022 | 75.21 | 75.70 | 74.26 | 74.43 | 73.99 | 127,700 |
Jun 16, 2022 | 76.76 | 76.76 | 73.45 | 74.16 | 73.72 | 100,100 |
Jun 15, 2022 | 77.57 | 78.34 | 76.55 | 77.62 | 77.16 | 60,600 |
Jun 14, 2022 | 76.97 | 77.12 | 75.48 | 76.83 | 76.37 | 76,200 |
Jun 13, 2022 | 78.22 | 78.68 | 76.64 | 76.97 | 76.51 | 67,500 |
Jun 10, 2022 | 80.48 | 80.48 | 78.60 | 79.25 | 78.78 | 52,100 |
Jun 09, 2022 | 81.67 | 81.94 | 80.07 | 80.80 | 80.32 | 51,100 |
Jun 08, 2022 | 82.58 | 82.58 | 80.87 | 81.85 | 81.36 | 51,100 |
Jun 07, 2022 | 81.89 | 83.37 | 81.68 | 83.11 | 82.61 | 40,900 |
Jun 06, 2022 | 83.21 | 83.90 | 81.97 | 82.60 | 82.11 | 64,700 |
Jun 03, 2022 | 82.67 | 83.45 | 82.30 | 83.00 | 82.50 | 35,200 |
Jun 02, 2022 | 81.41 | 83.48 | 81.27 | 83.23 | 82.73 | 48,300 |
Jun 01, 2022 | 82.36 | 82.36 | 80.46 | 81.40 | 80.91 | 59,300 |
May 31, 2022 | 82.22 | 82.26 | 80.67 | 82.21 | 81.72 | 162,600 |
May 27, 2022 | 82.40 | 83.16 | 81.94 | 82.09 | 81.60 | 57,800 |
May 26, 2022 | 82.04 | 82.61 | 80.96 | 81.82 | 81.33 | 44,900 |
May 25, 2022 | 80.69 | 82.32 | 80.69 | 81.40 | 80.91 | 48,400 |
May 24, 2022 | 81.00 | 81.28 | 79.34 | 81.07 | 80.59 | 55,700 |
May 23, 2022 | 81.13 | 82.66 | 80.34 | 81.50 | 81.01 | 43,900 |
May 20, 2022 | 81.34 | 81.34 | 79.42 | 80.34 | 79.86 | 64,100 |
May 19, 2022 | 80.75 | 81.87 | 79.87 | 80.52 | 80.04 | 90,900 |
May 18, 2022 | 82.66 | 83.41 | 81.03 | 81.53 | 81.04 | 66,300 |
May 17, 2022 | 82.10 | 84.01 | 81.84 | 83.53 | 83.03 | 72,800 |
May 16, 2022 | 82.25 | 82.61 | 80.52 | 81.04 | 80.56 | 57,900 |
May 13, 2022 | 80.11 | 82.21 | 79.09 | 81.86 | 81.37 | 116,600 |
May 12, 2022 | 80.03 | 80.99 | 79.00 | 79.49 | 79.02 | 156,500 |
May 11, 2022 | 81.06 | 82.84 | 79.89 | 80.34 | 79.86 | 75,000 |
May 10, 2022 | 81.90 | 82.67 | 79.92 | 81.27 | 80.78 | 68,400 |
May 09, 2022 | 80.54 | 83.17 | 80.36 | 81.56 | 81.07 | 100,200 |
May 06, 2022 | 81.17 | 81.89 | 80.07 | 81.12 | 80.64 | 88,500 |
May 05, 2022 | 82.12 | 82.58 | 79.61 | 81.35 | 80.86 | 95,400 |
May 04, 2022 | 82.18 | 82.95 | 80.89 | 82.58 | 82.09 | 85,500 |
May 03, 2022 | 82.19 | 83.42 | 81.44 | 81.97 | 81.48 | 83,100 |
May 02, 2022 | 83.23 | 85.76 | 80.79 | 82.10 | 81.61 | 81,300 |
Apr 29, 2022 | 86.27 | 86.83 | 82.77 | 83.46 | 82.96 | 115,100 |
Apr 28, 2022 | 85.59 | 85.59 | 83.70 | 84.71 | 84.20 | 71,300 |
Apr 27, 2022 | 83.60 | 85.37 | 83.29 | 84.88 | 84.37 | 70,700 |
Apr 26, 2022 | 85.51 | 86.70 | 83.16 | 83.26 | 82.76 | 108,100 |
Apr 25, 2022 | 86.54 | 86.57 | 84.45 | 86.26 | 85.75 | 105,500 |
Apr 22, 2022 | 89.92 | 90.03 | 86.09 | 87.07 | 86.55 | 80,700 |
Apr 21, 2022 | 90.41 | 91.37 | 89.72 | 90.53 | 89.99 | 97,700 |
Apr 20, 2022 | 88.15 | 90.45 | 88.15 | 90.00 | 89.46 | 107,500 |
Apr 19, 2022 | 85.89 | 88.26 | 85.89 | 88.15 | 87.62 | 100,400 |
Apr 18, 2022 | 84.45 | 86.05 | 84.45 | 85.92 | 85.41 | 66,200 |
Apr 14, 2022 | 84.33 | 84.89 | 84.07 | 84.63 | 84.12 | 49,200 |
Apr 13, 2022 | 82.83 | 84.19 | 82.62 | 84.05 | 83.55 | 63,600 |
Apr 13, 2022 | 0.455 Dividend | |||||
Apr 12, 2022 | 83.08 | 83.84 | 82.58 | 82.86 | 81.91 | 95,200 |
Apr 11, 2022 | 82.82 | 83.84 | 82.33 | 82.65 | 81.71 | 68,400 |
Apr 08, 2022 | 83.13 | 83.49 | 82.14 | 83.25 | 82.30 | 66,700 |
Apr 07, 2022 | 83.66 | 84.02 | 82.59 | 82.76 | 81.81 | 59,300 |
Apr 06, 2022 | 84.48 | 84.85 | 83.13 | 83.95 | 82.99 | 76,800 |
Apr 05, 2022 | 84.15 | 85.51 | 84.15 | 84.53 | 83.56 | 89,100 |
Apr 04, 2022 | 84.95 | 85.26 | 83.31 | 83.69 | 82.73 | 108,000 |
Apr 01, 2022 | 84.85 | 85.74 | 83.96 | 85.43 | 84.45 | 70,100 |
Mar 31, 2022 | 84.76 | 86.07 | 84.73 | 84.98 | 84.01 | 88,700 |
Mar 30, 2022 | 86.01 | 86.24 | 84.64 | 85.02 | 84.05 | 53,800 |
Mar 29, 2022 | 85.46 | 86.65 | 85.03 | 86.18 | 85.20 | 61,000 |
Mar 28, 2022 | 84.87 | 85.36 | 84.03 | 84.98 | 84.01 | 44,600 |
Mar 25, 2022 | 85.85 | 86.07 | 84.78 | 85.22 | 84.25 | 49,400 |
Mar 24, 2022 | 84.67 | 86.06 | 83.25 | 84.90 | 83.93 | 79,000 |
Mar 23, 2022 | 84.96 | 85.63 | 84.04 | 84.25 | 83.29 | 48,700 |
Mar 22, 2022 | 85.77 | 86.52 | 84.75 | 85.00 | 84.03 | 54,400 |
Mar 21, 2022 | 84.99 | 85.94 | 84.35 | 85.21 | 84.24 | 81,800 |
Mar 18, 2022 | 84.26 | 85.94 | 83.64 | 84.86 | 83.89 | 215,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |