Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 75.76 | 77.99 | 75.04 | 75.33 | 75.33 | 49,799 |
Aug 08, 2022 | 73.50 | 76.32 | 72.77 | 75.33 | 75.33 | 259,500 |
Aug 05, 2022 | 73.31 | 74.24 | 72.53 | 73.06 | 73.06 | 133,400 |
Aug 04, 2022 | 73.52 | 74.18 | 73.07 | 73.76 | 73.76 | 133,800 |
Aug 03, 2022 | 72.21 | 73.55 | 71.47 | 73.29 | 73.29 | 139,900 |
Aug 02, 2022 | 71.63 | 73.76 | 71.44 | 71.66 | 71.66 | 184,700 |
Aug 01, 2022 | 72.78 | 74.07 | 72.43 | 72.73 | 72.73 | 161,400 |
Jul 29, 2022 | 72.44 | 74.33 | 71.47 | 73.26 | 73.26 | 245,800 |
Jul 28, 2022 | 65.47 | 72.18 | 65.17 | 72.11 | 72.11 | 287,100 |
Jul 27, 2022 | 65.23 | 65.61 | 64.05 | 65.30 | 65.30 | 285,000 |
Jul 26, 2022 | 68.31 | 68.31 | 63.43 | 64.66 | 64.66 | 319,800 |
Jul 25, 2022 | 68.12 | 68.50 | 66.77 | 68.41 | 68.41 | 149,700 |
Jul 22, 2022 | 68.04 | 68.47 | 66.53 | 67.62 | 67.62 | 145,900 |
Jul 21, 2022 | 67.50 | 68.11 | 66.35 | 67.92 | 67.92 | 207,500 |
Jul 20, 2022 | 67.28 | 68.06 | 66.81 | 67.84 | 67.84 | 158,200 |
Jul 19, 2022 | 65.39 | 67.38 | 63.62 | 67.15 | 67.15 | 191,500 |
Jul 18, 2022 | 65.86 | 66.51 | 64.14 | 64.62 | 64.62 | 218,700 |
Jul 15, 2022 | 65.63 | 65.63 | 63.90 | 65.24 | 65.24 | 316,600 |
Jul 14, 2022 | 65.91 | 65.91 | 63.59 | 64.24 | 64.24 | 217,200 |
Jul 13, 2022 | 66.40 | 69.23 | 65.00 | 66.75 | 66.75 | 192,100 |
Jul 12, 2022 | 67.76 | 69.25 | 67.02 | 67.30 | 67.30 | 255,100 |
Jul 11, 2022 | 68.80 | 69.25 | 67.64 | 67.84 | 67.84 | 146,600 |
Jul 08, 2022 | 69.59 | 70.86 | 69.17 | 69.47 | 69.47 | 156,100 |
Jul 07, 2022 | 69.83 | 70.50 | 69.33 | 69.79 | 69.79 | 158,900 |
Jul 06, 2022 | 70.28 | 71.35 | 68.49 | 69.38 | 69.38 | 193,200 |
Jul 05, 2022 | 69.18 | 70.55 | 68.55 | 70.53 | 70.53 | 171,100 |
Jul 01, 2022 | 69.08 | 70.62 | 66.23 | 70.10 | 70.10 | 145,100 |
Jun 30, 2022 | 69.40 | 70.49 | 68.86 | 69.51 | 69.51 | 214,000 |
Jun 29, 2022 | 69.78 | 70.56 | 69.22 | 70.39 | 70.39 | 178,900 |
Jun 28, 2022 | 70.79 | 71.95 | 69.70 | 70.11 | 70.11 | 189,700 |
Jun 27, 2022 | 71.83 | 72.25 | 70.47 | 70.63 | 70.63 | 178,600 |
Jun 24, 2022 | 69.86 | 72.04 | 69.45 | 71.38 | 71.38 | 783,000 |
Jun 23, 2022 | 68.60 | 70.02 | 68.42 | 69.21 | 69.21 | 250,600 |
Jun 22, 2022 | 66.06 | 68.55 | 66.03 | 68.47 | 68.47 | 227,300 |
Jun 21, 2022 | 67.52 | 68.19 | 66.78 | 67.02 | 67.02 | 209,100 |
Jun 17, 2022 | 66.06 | 67.44 | 65.59 | 66.38 | 66.38 | 512,100 |
Jun 16, 2022 | 68.82 | 69.22 | 64.33 | 64.73 | 64.73 | 259,000 |
Jun 15, 2022 | 68.35 | 70.80 | 67.52 | 69.83 | 69.83 | 217,900 |
Jun 14, 2022 | 70.34 | 71.66 | 66.29 | 67.54 | 67.54 | 337,800 |
Jun 13, 2022 | 70.33 | 71.32 | 69.36 | 70.01 | 70.01 | 270,800 |
Jun 10, 2022 | 69.96 | 71.89 | 69.72 | 71.27 | 71.27 | 201,000 |
Jun 09, 2022 | 71.91 | 72.14 | 70.85 | 71.15 | 71.15 | 158,300 |
Jun 08, 2022 | 72.81 | 72.81 | 71.58 | 72.04 | 72.04 | 142,900 |
Jun 07, 2022 | 72.19 | 73.39 | 71.18 | 72.89 | 72.89 | 222,200 |
Jun 06, 2022 | 72.06 | 72.64 | 70.84 | 72.49 | 72.49 | 143,200 |
Jun 03, 2022 | 70.88 | 71.69 | 68.91 | 71.26 | 71.26 | 197,300 |
Jun 02, 2022 | 71.64 | 72.01 | 69.83 | 71.26 | 71.26 | 236,900 |
Jun 01, 2022 | 74.95 | 74.95 | 70.01 | 71.60 | 71.60 | 209,200 |
May 31, 2022 | 73.05 | 74.91 | 72.03 | 74.65 | 74.65 | 188,000 |
May 27, 2022 | 72.01 | 73.73 | 71.17 | 73.71 | 73.71 | 114,300 |
May 26, 2022 | 71.23 | 72.58 | 70.18 | 71.47 | 71.47 | 118,600 |
May 25, 2022 | 68.92 | 70.66 | 68.00 | 70.48 | 70.48 | 220,100 |
May 24, 2022 | 70.65 | 71.21 | 66.58 | 69.04 | 69.04 | 258,900 |
May 23, 2022 | 73.35 | 73.52 | 70.83 | 71.21 | 71.21 | 200,300 |
May 20, 2022 | 73.66 | 73.81 | 71.22 | 72.37 | 72.37 | 139,200 |
May 19, 2022 | 73.43 | 74.07 | 72.21 | 72.93 | 72.93 | 157,000 |
May 18, 2022 | 74.29 | 75.77 | 73.41 | 73.77 | 73.77 | 149,100 |
May 17, 2022 | 73.92 | 75.18 | 72.61 | 75.06 | 75.06 | 168,900 |
May 16, 2022 | 73.42 | 73.79 | 71.04 | 72.52 | 72.52 | 143,700 |
May 13, 2022 | 73.21 | 74.58 | 71.78 | 73.90 | 73.90 | 212,100 |
May 13, 2022 | 0.3 Dividend | |||||
May 12, 2022 | 71.61 | 73.40 | 70.91 | 72.85 | 72.55 | 374,700 |
May 11, 2022 | 71.94 | 73.99 | 71.05 | 72.01 | 71.71 | 218,400 |
May 10, 2022 | 73.41 | 74.10 | 70.76 | 71.98 | 71.68 | 174,700 |
May 09, 2022 | 73.79 | 74.52 | 71.86 | 72.68 | 72.38 | 385,500 |
May 06, 2022 | 74.44 | 75.87 | 73.80 | 74.72 | 74.41 | 188,700 |
May 05, 2022 | 76.57 | 76.97 | 74.00 | 74.87 | 74.56 | 155,800 |
May 04, 2022 | 75.83 | 77.64 | 73.89 | 77.62 | 77.30 | 222,200 |
May 03, 2022 | 76.54 | 78.81 | 74.45 | 75.81 | 75.50 | 192,100 |
May 02, 2022 | 79.42 | 79.56 | 73.77 | 76.16 | 75.85 | 530,700 |
Apr 29, 2022 | 78.68 | 82.15 | 78.00 | 79.78 | 79.45 | 657,300 |
Apr 28, 2022 | 70.67 | 78.59 | 70.67 | 77.94 | 77.62 | 673,200 |
Apr 27, 2022 | 70.44 | 71.48 | 68.95 | 69.50 | 69.21 | 376,700 |
Apr 26, 2022 | 72.35 | 73.04 | 70.65 | 70.72 | 70.43 | 213,700 |
Apr 25, 2022 | 71.73 | 73.50 | 70.80 | 73.25 | 72.95 | 247,500 |
Apr 22, 2022 | 73.52 | 73.52 | 71.84 | 72.05 | 71.75 | 160,900 |
Apr 21, 2022 | 75.68 | 76.08 | 73.54 | 74.00 | 73.70 | 161,300 |
Apr 20, 2022 | 76.70 | 76.70 | 73.90 | 74.81 | 74.50 | 243,900 |
Apr 19, 2022 | 75.50 | 76.96 | 75.09 | 76.09 | 75.78 | 238,400 |
Apr 18, 2022 | 73.55 | 75.74 | 73.30 | 75.08 | 74.77 | 228,000 |
Apr 14, 2022 | 73.26 | 74.63 | 73.19 | 74.14 | 73.83 | 155,500 |
Apr 13, 2022 | 71.85 | 73.25 | 71.65 | 72.95 | 72.65 | 108,400 |
Apr 12, 2022 | 71.53 | 72.90 | 70.82 | 71.73 | 71.43 | 136,200 |
Apr 11, 2022 | 70.93 | 72.30 | 70.93 | 71.47 | 71.18 | 147,000 |
Apr 08, 2022 | 70.54 | 72.01 | 70.13 | 70.93 | 70.64 | 137,200 |
Apr 07, 2022 | 72.27 | 72.78 | 70.49 | 70.82 | 70.53 | 145,900 |
Apr 06, 2022 | 70.07 | 72.75 | 70.04 | 72.15 | 71.85 | 403,000 |
Apr 05, 2022 | 69.93 | 71.45 | 69.93 | 70.61 | 70.32 | 220,000 |
Apr 04, 2022 | 69.49 | 71.09 | 69.14 | 70.41 | 70.12 | 220,200 |
Apr 01, 2022 | 70.89 | 71.59 | 69.91 | 69.96 | 69.67 | 205,800 |
Mar 31, 2022 | 68.85 | 70.71 | 67.69 | 70.34 | 70.05 | 394,400 |
Mar 30, 2022 | 71.22 | 72.22 | 68.49 | 69.04 | 68.76 | 220,800 |
Mar 29, 2022 | 70.71 | 71.90 | 70.71 | 71.68 | 71.38 | 339,400 |
Mar 28, 2022 | 70.28 | 70.34 | 68.99 | 70.22 | 69.93 | 257,900 |
Mar 25, 2022 | 68.25 | 70.41 | 67.73 | 70.17 | 69.88 | 306,500 |
Mar 24, 2022 | 69.33 | 69.67 | 67.79 | 68.02 | 67.74 | 470,900 |
Mar 23, 2022 | 68.81 | 69.52 | 68.17 | 68.90 | 68.62 | 490,700 |
Mar 22, 2022 | 68.02 | 69.72 | 67.87 | 69.31 | 69.02 | 335,400 |
Mar 21, 2022 | 69.76 | 71.22 | 67.33 | 67.79 | 67.51 | 351,400 |
Mar 18, 2022 | 67.48 | 70.12 | 66.92 | 70.01 | 69.72 | 808,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |