Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 77.92 | 78.27 | 77.35 | 77.58 | 77.58 | 1,578,300 |
Aug 05, 2022 | 76.62 | 77.59 | 76.38 | 77.54 | 77.54 | 1,351,000 |
Aug 04, 2022 | 77.35 | 77.78 | 77.14 | 77.51 | 77.51 | 1,621,300 |
Aug 03, 2022 | 76.68 | 77.60 | 76.36 | 77.20 | 77.20 | 2,060,000 |
Aug 02, 2022 | 76.00 | 77.31 | 75.95 | 76.44 | 76.44 | 2,243,400 |
Aug 01, 2022 | 76.17 | 77.62 | 76.17 | 76.52 | 76.52 | 2,462,100 |
Jul 29, 2022 | 76.54 | 77.42 | 76.27 | 77.13 | 77.13 | 3,422,800 |
Jul 28, 2022 | 74.91 | 77.01 | 74.62 | 76.71 | 76.71 | 2,681,900 |
Jul 27, 2022 | 71.48 | 74.86 | 71.40 | 74.43 | 74.43 | 3,355,500 |
Jul 26, 2022 | 69.64 | 69.84 | 69.00 | 69.53 | 69.53 | 1,980,300 |
Jul 25, 2022 | 69.94 | 69.98 | 68.98 | 69.59 | 69.59 | 1,428,300 |
Jul 22, 2022 | 70.00 | 70.50 | 69.27 | 69.82 | 69.82 | 1,924,100 |
Jul 21, 2022 | 68.95 | 69.95 | 68.64 | 69.95 | 69.95 | 1,507,700 |
Jul 20, 2022 | 67.58 | 68.94 | 67.46 | 68.70 | 68.70 | 1,495,100 |
Jul 19, 2022 | 66.06 | 67.75 | 66.06 | 67.65 | 67.65 | 1,673,500 |
Jul 18, 2022 | 66.39 | 66.68 | 64.96 | 65.22 | 65.22 | 1,267,000 |
Jul 15, 2022 | 65.74 | 66.17 | 65.17 | 66.12 | 66.12 | 1,582,300 |
Jul 14, 2022 | 64.24 | 64.83 | 63.17 | 64.74 | 64.74 | 1,701,600 |
Jul 13, 2022 | 63.28 | 64.63 | 63.08 | 64.17 | 64.17 | 1,235,400 |
Jul 12, 2022 | 65.02 | 65.48 | 64.15 | 64.38 | 64.38 | 2,001,600 |
Jul 11, 2022 | 65.29 | 65.61 | 64.75 | 64.97 | 64.97 | 1,623,100 |
Jul 08, 2022 | 65.57 | 66.23 | 65.10 | 65.88 | 65.88 | 1,744,000 |
Jul 07, 2022 | 65.00 | 66.02 | 64.61 | 65.82 | 65.82 | 2,568,800 |
Jul 06, 2022 | 64.29 | 65.00 | 63.86 | 64.46 | 64.46 | 2,259,300 |
Jul 05, 2022 | 62.65 | 63.97 | 61.78 | 63.95 | 63.95 | 2,237,200 |
Jul 01, 2022 | 63.93 | 64.61 | 62.90 | 63.75 | 63.75 | 1,944,700 |
Jun 30, 2022 | 63.48 | 64.97 | 63.29 | 64.38 | 64.38 | 2,314,700 |
Jun 29, 2022 | 64.88 | 64.88 | 63.30 | 64.37 | 64.37 | 2,056,900 |
Jun 28, 2022 | 66.47 | 66.89 | 64.61 | 64.72 | 64.72 | 1,761,700 |
Jun 27, 2022 | 65.92 | 66.69 | 65.35 | 66.12 | 66.12 | 2,543,900 |
Jun 24, 2022 | 64.88 | 65.94 | 64.63 | 65.85 | 65.85 | 3,311,200 |
Jun 23, 2022 | 63.56 | 64.11 | 62.95 | 64.03 | 64.03 | 2,080,400 |
Jun 22, 2022 | 62.82 | 63.99 | 62.58 | 63.35 | 63.35 | 3,090,300 |
Jun 21, 2022 | 64.03 | 64.03 | 62.98 | 63.41 | 63.41 | 2,600,900 |
Jun 17, 2022 | 62.47 | 63.47 | 61.67 | 62.90 | 62.90 | 3,797,800 |
Jun 16, 2022 | 64.47 | 64.64 | 61.90 | 62.51 | 62.51 | 2,461,100 |
Jun 15, 2022 | 66.15 | 67.12 | 65.14 | 66.12 | 66.12 | 2,097,900 |
Jun 14, 2022 | 65.57 | 66.02 | 65.00 | 65.53 | 65.53 | 2,518,200 |
Jun 13, 2022 | 66.09 | 66.72 | 64.96 | 65.22 | 65.22 | 2,789,800 |
Jun 10, 2022 | 67.92 | 68.36 | 66.79 | 67.55 | 67.55 | 2,428,500 |
Jun 09, 2022 | 70.16 | 70.67 | 69.02 | 69.14 | 69.14 | 1,473,600 |
Jun 08, 2022 | 71.03 | 71.41 | 70.28 | 70.50 | 70.50 | 1,325,400 |
Jun 07, 2022 | 70.60 | 71.65 | 70.32 | 71.59 | 71.59 | 1,646,000 |
Jun 06, 2022 | 71.60 | 72.44 | 71.07 | 71.25 | 71.25 | 1,598,400 |
Jun 03, 2022 | 71.00 | 71.31 | 70.56 | 70.88 | 70.88 | 2,027,000 |
Jun 02, 2022 | 69.47 | 72.02 | 69.14 | 71.98 | 71.98 | 1,855,500 |
Jun 01, 2022 | 71.00 | 71.23 | 68.91 | 69.28 | 69.28 | 2,966,100 |
May 31, 2022 | 70.89 | 71.44 | 69.98 | 70.86 | 70.86 | 3,779,600 |
May 27, 2022 | 70.74 | 71.78 | 70.74 | 71.33 | 71.33 | 3,237,800 |
May 26, 2022 | 69.05 | 70.33 | 68.61 | 69.92 | 69.92 | 2,215,500 |
May 25, 2022 | 68.57 | 69.32 | 68.00 | 68.75 | 68.75 | 2,657,900 |
May 24, 2022 | 69.02 | 69.40 | 67.76 | 68.99 | 68.99 | 1,894,700 |
May 23, 2022 | 68.94 | 69.62 | 68.32 | 69.40 | 69.40 | 2,125,100 |
May 20, 2022 | 68.38 | 68.53 | 66.71 | 68.43 | 68.43 | 2,697,100 |
May 19, 2022 | 67.35 | 68.39 | 66.99 | 67.59 | 67.59 | 3,201,600 |
May 18, 2022 | 70.20 | 70.74 | 67.79 | 67.97 | 67.97 | 2,006,700 |
May 17, 2022 | 71.03 | 71.27 | 70.18 | 71.11 | 71.11 | 1,799,300 |
May 16, 2022 | 69.76 | 70.19 | 68.99 | 69.54 | 69.54 | 1,566,800 |
May 13, 2022 | 69.28 | 70.96 | 69.15 | 70.47 | 70.47 | 1,909,800 |
May 12, 2022 | 67.99 | 68.96 | 67.40 | 68.63 | 68.63 | 2,278,100 |
May 11, 2022 | 68.84 | 70.14 | 68.24 | 68.37 | 68.37 | 2,363,900 |
May 10, 2022 | 70.34 | 70.54 | 68.15 | 69.04 | 69.04 | 2,278,200 |
May 09, 2022 | 69.42 | 70.47 | 68.83 | 69.09 | 69.09 | 2,449,200 |
May 06, 2022 | 70.52 | 70.82 | 69.14 | 70.42 | 70.42 | 2,402,300 |
May 05, 2022 | 73.08 | 73.23 | 70.37 | 71.16 | 71.16 | 1,678,800 |
May 04, 2022 | 72.15 | 74.00 | 71.47 | 73.94 | 73.94 | 2,218,200 |
May 03, 2022 | 71.81 | 72.51 | 71.46 | 71.97 | 71.97 | 1,927,700 |
May 02, 2022 | 71.41 | 72.16 | 69.87 | 71.59 | 71.59 | 2,553,300 |
Apr 29, 2022 | 72.89 | 73.63 | 71.40 | 71.50 | 71.50 | 3,822,400 |
Apr 28, 2022 | 71.33 | 73.88 | 70.94 | 73.55 | 73.55 | 3,837,100 |
Apr 27, 2022 | 69.39 | 71.82 | 68.73 | 70.16 | 70.16 | 2,730,700 |
Apr 26, 2022 | 70.34 | 70.56 | 68.49 | 68.55 | 68.55 | 2,846,800 |
Apr 25, 2022 | 69.07 | 70.84 | 68.33 | 70.71 | 70.71 | 2,351,900 |
Apr 22, 2022 | 71.18 | 71.73 | 69.37 | 69.44 | 69.44 | 2,040,500 |
Apr 21, 2022 | 73.45 | 73.59 | 71.44 | 71.62 | 71.62 | 1,906,700 |
Apr 20, 2022 | 71.86 | 73.27 | 71.86 | 72.54 | 72.54 | 2,650,100 |
Apr 19, 2022 | 70.63 | 71.28 | 70.26 | 71.11 | 71.11 | 6,142,100 |
Apr 18, 2022 | 70.14 | 71.03 | 69.85 | 70.43 | 70.43 | 3,094,400 |
Apr 14, 2022 | 71.91 | 72.10 | 70.32 | 70.38 | 70.38 | 3,053,000 |
Apr 13, 2022 | 71.83 | 72.19 | 71.55 | 71.91 | 71.91 | 2,453,600 |
Apr 12, 2022 | 72.32 | 73.00 | 71.46 | 71.80 | 71.80 | 2,860,000 |
Apr 11, 2022 | 72.84 | 73.05 | 71.61 | 71.74 | 71.74 | 2,210,300 |
Apr 08, 2022 | 73.74 | 74.02 | 72.94 | 73.28 | 73.28 | 1,652,200 |
Apr 07, 2022 | 72.99 | 74.29 | 72.62 | 73.97 | 73.97 | 2,349,900 |
Apr 06, 2022 | 73.52 | 73.74 | 72.65 | 73.06 | 73.06 | 2,625,800 |
Apr 05, 2022 | 75.76 | 75.90 | 74.17 | 74.39 | 74.39 | 2,061,200 |
Apr 04, 2022 | 75.51 | 76.28 | 75.35 | 75.99 | 75.99 | 2,475,000 |
Apr 01, 2022 | 76.00 | 76.31 | 74.52 | 75.57 | 75.57 | 2,120,200 |
Mar 31, 2022 | 76.46 | 76.83 | 75.35 | 75.35 | 75.35 | 2,616,400 |
Mar 30, 2022 | 77.07 | 77.33 | 76.43 | 76.71 | 76.71 | 1,789,200 |
Mar 29, 2022 | 76.78 | 77.46 | 76.21 | 77.36 | 77.36 | 1,811,100 |
Mar 28, 2022 | 75.69 | 75.97 | 75.03 | 75.81 | 75.81 | 2,306,200 |
Mar 25, 2022 | 75.77 | 75.93 | 74.92 | 75.67 | 75.67 | 2,667,900 |
Mar 24, 2022 | 74.65 | 75.43 | 74.34 | 75.42 | 75.42 | 2,487,200 |
Mar 23, 2022 | 75.24 | 75.67 | 74.21 | 74.23 | 74.23 | 2,745,800 |
Mar 22, 2022 | 75.69 | 76.31 | 75.59 | 75.70 | 75.70 | 5,693,600 |
Mar 21, 2022 | 76.25 | 77.08 | 75.75 | 76.05 | 76.05 | 3,196,300 |
Mar 18, 2022 | 76.44 | 77.00 | 75.46 | 76.74 | 76.74 | 5,934,300 |
Mar 17, 2022 | 74.87 | 75.92 | 74.71 | 75.92 | 75.92 | 1,971,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |