Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 82.50 | 82.54 | 82.45 | 82.47 | 82.47 | 5,049,700 |
Aug 04, 2022 | 82.72 | 82.83 | 82.69 | 82.81 | 82.81 | 5,411,500 |
Aug 03, 2022 | 82.65 | 82.70 | 82.51 | 82.70 | 82.70 | 6,485,500 |
Aug 02, 2022 | 82.95 | 82.97 | 82.67 | 82.67 | 82.67 | 14,265,300 |
Aug 01, 2022 | 82.96 | 82.98 | 82.90 | 82.96 | 82.96 | 6,463,000 |
Aug 01, 2022 | 0.088 Dividend | |||||
Jul 29, 2022 | 83.00 | 83.09 | 82.98 | 83.05 | 82.96 | 5,546,100 |
Jul 28, 2022 | 83.08 | 83.10 | 83.01 | 83.06 | 82.97 | 5,573,700 |
Jul 27, 2022 | 82.77 | 82.91 | 82.73 | 82.88 | 82.79 | 7,051,600 |
Jul 26, 2022 | 82.87 | 82.88 | 82.75 | 82.75 | 82.66 | 2,854,600 |
Jul 25, 2022 | 82.79 | 82.83 | 82.77 | 82.79 | 82.70 | 20,449,500 |
Jul 22, 2022 | 82.82 | 82.95 | 82.81 | 82.86 | 82.77 | 6,037,300 |
Jul 21, 2022 | 82.54 | 82.67 | 82.52 | 82.65 | 82.56 | 5,850,000 |
Jul 20, 2022 | 82.51 | 82.51 | 82.41 | 82.42 | 82.33 | 5,453,600 |
Jul 19, 2022 | 82.53 | 82.54 | 82.42 | 82.43 | 82.34 | 9,115,200 |
Jul 18, 2022 | 82.52 | 82.54 | 82.47 | 82.52 | 82.43 | 2,608,200 |
Jul 15, 2022 | 82.50 | 82.63 | 82.49 | 82.57 | 82.48 | 5,961,100 |
Jul 14, 2022 | 82.38 | 82.57 | 82.34 | 82.51 | 82.42 | 6,656,800 |
Jul 13, 2022 | 82.44 | 82.64 | 82.43 | 82.54 | 82.45 | 11,769,700 |
Jul 12, 2022 | 82.69 | 82.73 | 82.62 | 82.63 | 82.54 | 6,373,100 |
Jul 11, 2022 | 82.64 | 82.69 | 82.58 | 82.59 | 82.50 | 16,663,800 |
Jul 08, 2022 | 82.58 | 82.59 | 82.52 | 82.56 | 82.47 | 3,249,100 |
Jul 07, 2022 | 82.72 | 82.72 | 82.61 | 82.66 | 82.57 | 4,906,300 |
Jul 06, 2022 | 82.97 | 82.97 | 82.71 | 82.72 | 82.63 | 4,883,800 |
Jul 05, 2022 | 82.98 | 83.01 | 82.93 | 82.95 | 82.86 | 9,888,800 |
Jul 01, 2022 | 82.92 | 83.07 | 82.89 | 82.96 | 82.87 | 9,559,300 |
Jul 01, 2022 | 0.079 Dividend | |||||
Jun 30, 2022 | 82.76 | 82.85 | 82.74 | 82.79 | 82.62 | 16,742,600 |
Jun 29, 2022 | 82.53 | 82.64 | 82.52 | 82.63 | 82.46 | 4,170,700 |
Jun 28, 2022 | 82.51 | 82.54 | 82.49 | 82.53 | 82.36 | 4,399,500 |
Jun 27, 2022 | 82.55 | 82.62 | 82.48 | 82.55 | 82.38 | 7,376,400 |
Jun 24, 2022 | 82.61 | 82.73 | 82.59 | 82.64 | 82.47 | 6,103,300 |
Jun 23, 2022 | 82.74 | 82.86 | 82.65 | 82.66 | 82.49 | 6,229,400 |
Jun 22, 2022 | 82.53 | 82.59 | 82.51 | 82.59 | 82.42 | 4,110,700 |
Jun 21, 2022 | 82.33 | 82.36 | 82.31 | 82.35 | 82.18 | 5,443,800 |
Jun 17, 2022 | 82.43 | 82.44 | 82.29 | 82.38 | 82.21 | 8,188,800 |
Jun 16, 2022 | 82.19 | 82.43 | 82.16 | 82.40 | 82.23 | 8,076,400 |
Jun 15, 2022 | 82.13 | 82.34 | 82.00 | 82.29 | 82.12 | 9,018,300 |
Jun 14, 2022 | 82.15 | 82.18 | 81.94 | 81.97 | 81.81 | 8,106,200 |
Jun 13, 2022 | 82.31 | 82.34 | 82.01 | 82.13 | 81.96 | 8,794,300 |
Jun 10, 2022 | 82.72 | 82.74 | 82.55 | 82.55 | 82.38 | 6,124,200 |
Jun 09, 2022 | 82.93 | 82.96 | 82.88 | 82.90 | 82.73 | 5,332,600 |
Jun 08, 2022 | 82.99 | 83.01 | 82.96 | 82.96 | 82.79 | 4,133,100 |
Jun 07, 2022 | 83.05 | 83.08 | 83.01 | 83.02 | 82.85 | 3,944,900 |
Jun 06, 2022 | 83.08 | 83.08 | 83.01 | 83.01 | 82.84 | 3,584,900 |
Jun 03, 2022 | 83.10 | 83.14 | 83.10 | 83.12 | 82.95 | 3,224,000 |
Jun 02, 2022 | 83.16 | 83.18 | 83.11 | 83.15 | 82.98 | 5,243,200 |
Jun 01, 2022 | 83.24 | 83.27 | 83.10 | 83.13 | 82.96 | 10,980,900 |
Jun 01, 2022 | 0.065 Dividend | |||||
May 31, 2022 | 83.39 | 83.39 | 83.32 | 83.35 | 83.12 | 8,197,900 |
May 27, 2022 | 83.49 | 83.50 | 83.44 | 83.48 | 83.25 | 6,058,600 |
May 26, 2022 | 83.51 | 83.53 | 83.43 | 83.46 | 83.23 | 5,493,200 |
May 25, 2022 | 83.48 | 83.48 | 83.39 | 83.44 | 83.21 | 3,377,200 |
May 24, 2022 | 83.26 | 83.42 | 83.25 | 83.38 | 83.15 | 4,830,000 |
May 23, 2022 | 83.22 | 83.24 | 83.16 | 83.19 | 82.96 | 3,648,100 |
May 20, 2022 | 83.18 | 83.29 | 83.16 | 83.23 | 83.00 | 4,869,500 |
May 19, 2022 | 83.22 | 83.22 | 83.14 | 83.17 | 82.94 | 4,523,400 |
May 18, 2022 | 82.98 | 83.11 | 82.97 | 83.05 | 82.82 | 3,613,800 |
May 17, 2022 | 83.03 | 83.11 | 82.99 | 83.01 | 82.78 | 3,569,200 |
May 16, 2022 | 83.17 | 83.23 | 83.16 | 83.19 | 82.96 | 4,515,800 |
May 13, 2022 | 83.11 | 83.14 | 83.07 | 83.14 | 82.91 | 5,002,600 |
May 12, 2022 | 83.14 | 83.24 | 83.11 | 83.17 | 82.94 | 5,231,400 |
May 11, 2022 | 82.98 | 83.09 | 82.92 | 83.05 | 82.82 | 7,797,800 |
May 10, 2022 | 83.11 | 83.13 | 83.03 | 83.04 | 82.81 | 10,070,100 |
May 09, 2022 | 83.00 | 83.11 | 82.99 | 83.09 | 82.86 | 6,956,200 |
May 06, 2022 | 82.89 | 83.00 | 82.86 | 82.88 | 82.65 | 6,375,000 |
May 05, 2022 | 82.93 | 82.95 | 82.84 | 82.89 | 82.66 | 6,415,700 |
May 04, 2022 | 82.73 | 83.04 | 82.67 | 83.03 | 82.80 | 11,387,900 |
May 03, 2022 | 82.88 | 82.90 | 82.78 | 82.81 | 82.58 | 7,556,800 |
May 02, 2022 | 82.87 | 82.89 | 82.83 | 82.85 | 82.62 | 10,907,500 |
May 02, 2022 | 0.044 Dividend | |||||
Apr 29, 2022 | 82.89 | 82.98 | 82.89 | 82.90 | 82.62 | 8,047,300 |
Apr 28, 2022 | 83.05 | 83.07 | 82.98 | 83.06 | 82.78 | 4,671,300 |
Apr 27, 2022 | 83.21 | 83.22 | 83.08 | 83.12 | 82.84 | 8,770,900 |
Apr 26, 2022 | 83.14 | 83.18 | 83.10 | 83.16 | 82.88 | 6,670,600 |
Apr 25, 2022 | 83.05 | 83.16 | 82.99 | 83.01 | 82.73 | 5,772,300 |
Apr 22, 2022 | 82.76 | 82.92 | 82.76 | 82.88 | 82.60 | 5,426,000 |
Apr 21, 2022 | 82.95 | 82.95 | 82.82 | 82.90 | 82.62 | 7,119,600 |
Apr 20, 2022 | 83.00 | 83.05 | 82.98 | 83.04 | 82.76 | 6,121,600 |
Apr 19, 2022 | 83.08 | 83.11 | 82.97 | 82.99 | 82.71 | 5,811,000 |
Apr 18, 2022 | 83.20 | 83.21 | 83.16 | 83.18 | 82.90 | 4,100,100 |
Apr 14, 2022 | 83.26 | 83.28 | 83.16 | 83.18 | 82.90 | 4,336,200 |
Apr 13, 2022 | 83.36 | 83.46 | 83.31 | 83.33 | 83.05 | 4,808,100 |
Apr 12, 2022 | 83.21 | 83.31 | 83.19 | 83.29 | 83.01 | 5,658,800 |
Apr 11, 2022 | 83.03 | 83.11 | 83.02 | 83.08 | 82.80 | 6,705,400 |
Apr 08, 2022 | 83.05 | 83.12 | 83.05 | 83.06 | 82.78 | 4,539,500 |
Apr 07, 2022 | 83.16 | 83.21 | 83.12 | 83.16 | 82.88 | 6,184,500 |
Apr 06, 2022 | 83.01 | 83.19 | 82.99 | 83.10 | 82.82 | 7,479,700 |
Apr 05, 2022 | 83.14 | 83.14 | 83.02 | 83.04 | 82.76 | 4,694,600 |
Apr 04, 2022 | 83.17 | 83.20 | 83.12 | 83.19 | 82.91 | 5,015,400 |
Apr 01, 2022 | 83.13 | 83.19 | 83.11 | 83.14 | 82.86 | 10,292,300 |
Apr 01, 2022 | 0.036 Dividend | |||||
Mar 31, 2022 | 83.38 | 83.42 | 83.34 | 83.35 | 83.04 | 5,328,800 |
Mar 30, 2022 | 83.28 | 83.37 | 83.27 | 83.35 | 83.04 | 5,826,600 |
Mar 29, 2022 | 83.28 | 83.34 | 83.23 | 83.29 | 82.98 | 4,640,300 |
Mar 28, 2022 | 83.28 | 83.32 | 83.25 | 83.25 | 82.94 | 2,991,200 |
Mar 25, 2022 | 83.44 | 83.44 | 83.27 | 83.33 | 83.02 | 4,601,800 |
Mar 24, 2022 | 83.55 | 83.57 | 83.50 | 83.56 | 83.25 | 3,311,200 |
Mar 23, 2022 | 83.56 | 83.61 | 83.52 | 83.58 | 83.27 | 4,184,400 |
Mar 22, 2022 | 83.48 | 83.54 | 83.46 | 83.51 | 83.20 | 2,931,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |