Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 70.39 | 70.61 | 70.24 | 70.39 | 70.39 | 3,182 |
Aug 08, 2022 | 70.69 | 70.71 | 70.42 | 70.42 | 70.42 | 3,300 |
Aug 05, 2022 | 69.94 | 70.25 | 69.94 | 70.09 | 70.09 | 3,300 |
Aug 04, 2022 | 70.55 | 70.60 | 70.17 | 70.42 | 70.42 | 6,200 |
Aug 03, 2022 | 70.47 | 70.97 | 70.11 | 70.80 | 70.80 | 6,200 |
Aug 02, 2022 | 69.43 | 70.52 | 69.40 | 70.46 | 70.46 | 2,000 |
Aug 01, 2022 | 72.01 | 74.00 | 68.75 | 73.88 | 73.88 | 4,100 |
Jul 29, 2022 | 69.88 | 70.03 | 69.78 | 69.89 | 69.89 | 3,900 |
Jul 28, 2022 | 69.53 | 69.79 | 69.40 | 69.78 | 69.78 | 9,100 |
Jul 27, 2022 | 68.65 | 69.40 | 68.54 | 69.40 | 69.40 | 5,700 |
Jul 26, 2022 | 69.83 | 69.83 | 68.07 | 68.09 | 68.09 | 5,900 |
Jul 25, 2022 | 69.62 | 70.00 | 69.62 | 70.00 | 70.00 | 3,800 |
Jul 22, 2022 | 69.72 | 69.79 | 68.69 | 68.89 | 68.89 | 10,500 |
Jul 21, 2022 | 68.53 | 69.33 | 68.49 | 69.25 | 69.25 | 64,300 |
Jul 20, 2022 | 68.69 | 69.21 | 68.62 | 69.05 | 69.05 | 3,900 |
Jul 19, 2022 | 66.78 | 68.23 | 66.78 | 68.04 | 68.04 | 26,500 |
Jul 18, 2022 | 65.67 | 66.25 | 65.41 | 65.42 | 65.42 | 3,000 |
Jul 15, 2022 | 63.99 | 64.48 | 63.99 | 64.29 | 64.29 | 8,800 |
Jul 14, 2022 | 64.65 | 64.94 | 63.50 | 63.50 | 63.50 | 8,000 |
Jul 13, 2022 | 66.63 | 66.79 | 65.91 | 66.78 | 66.78 | 4,600 |
Jul 12, 2022 | 67.00 | 67.35 | 66.61 | 66.73 | 66.73 | 4,000 |
Jul 11, 2022 | 66.81 | 66.92 | 66.57 | 66.80 | 66.80 | 10,000 |
Jul 08, 2022 | 67.63 | 67.64 | 67.19 | 67.44 | 67.44 | 8,800 |
Jul 07, 2022 | 66.58 | 67.04 | 66.58 | 66.90 | 66.90 | 4,400 |
Jul 06, 2022 | 64.32 | 65.16 | 64.24 | 65.16 | 65.16 | 5,900 |
Jul 05, 2022 | 64.97 | 65.17 | 64.19 | 65.16 | 65.16 | 7,500 |
Jul 01, 2022 | 65.34 | 71.87 | 63.57 | 70.97 | 70.97 | 1,800 |
Jun 30, 2022 | 64.31 | 65.68 | 64.15 | 65.68 | 65.68 | 8,400 |
Jun 29, 2022 | 65.62 | 65.71 | 64.83 | 65.44 | 65.44 | 9,200 |
Jun 28, 2022 | 66.49 | 66.49 | 65.45 | 65.73 | 65.73 | 6,900 |
Jun 27, 2022 | 64.64 | 65.52 | 64.64 | 65.40 | 65.40 | 15,100 |
Jun 24, 2022 | 64.23 | 65.42 | 64.23 | 64.74 | 64.74 | 7,500 |
Jun 24, 2022 | 0.708 Dividend | |||||
Jun 23, 2022 | 65.94 | 65.94 | 64.41 | 64.41 | 63.70 | 3,000 |
Jun 22, 2022 | 66.90 | 67.65 | 66.72 | 67.40 | 66.66 | 12,000 |
Jun 21, 2022 | 68.11 | 68.35 | 67.90 | 68.14 | 67.39 | 18,700 |
Jun 17, 2022 | 66.20 | 66.27 | 65.59 | 66.01 | 65.28 | 8,600 |
Jun 16, 2022 | 68.22 | 68.22 | 65.98 | 65.98 | 65.25 | 5,500 |
Jun 15, 2022 | 68.91 | 69.76 | 68.73 | 69.71 | 68.94 | 6,300 |
Jun 14, 2022 | 69.49 | 69.49 | 68.52 | 68.67 | 67.92 | 8,900 |
Jun 13, 2022 | 70.55 | 70.87 | 69.98 | 70.00 | 69.23 | 4,600 |
Jun 10, 2022 | 73.24 | 73.37 | 72.13 | 72.69 | 71.89 | 5,900 |
Jun 09, 2022 | 75.92 | 75.92 | 74.75 | 74.75 | 73.93 | 2,800 |
Jun 08, 2022 | 76.43 | 76.44 | 76.11 | 76.44 | 75.60 | 2,100 |
Jun 07, 2022 | 77.00 | 77.09 | 76.83 | 76.97 | 76.12 | 18,200 |
Jun 06, 2022 | 77.74 | 77.83 | 77.51 | 77.51 | 76.66 | 1,100 |
Jun 03, 2022 | 77.32 | 77.33 | 77.29 | 77.33 | 76.48 | 700 |
Jun 02, 2022 | 77.01 | 77.84 | 77.00 | 77.71 | 76.86 | 3,400 |
Jun 01, 2022 | 77.29 | 77.33 | 76.27 | 77.12 | 76.27 | 10,000 |
May 31, 2022 | 76.33 | 77.10 | 76.20 | 76.70 | 75.86 | 15,500 |
May 27, 2022 | 73.37 | 76.73 | 73.37 | 76.53 | 75.69 | 12,900 |
May 26, 2022 | 74.12 | 74.19 | 74.12 | 74.19 | 73.37 | 1,000 |
May 25, 2022 | 73.87 | 74.09 | 73.54 | 73.84 | 73.03 | 2,700 |
May 24, 2022 | 72.95 | 73.24 | 72.59 | 73.24 | 72.43 | 3,500 |
May 23, 2022 | 68.29 | 78.68 | 68.29 | 73.42 | 72.61 | 8,600 |
May 20, 2022 | 71.31 | 71.83 | 71.01 | 71.83 | 71.04 | 1,800 |
May 19, 2022 | 70.95 | 72.34 | 70.95 | 71.89 | 71.10 | 19,700 |
May 18, 2022 | 71.54 | 71.54 | 70.78 | 70.88 | 70.10 | 2,200 |
May 17, 2022 | 71.38 | 72.25 | 71.38 | 72.14 | 71.35 | 5,700 |
May 16, 2022 | 69.43 | 70.64 | 69.32 | 70.64 | 69.86 | 9,800 |
May 13, 2022 | 69.22 | 69.81 | 69.16 | 69.43 | 68.67 | 5,600 |
May 12, 2022 | 68.00 | 68.54 | 67.15 | 68.09 | 67.34 | 10,300 |
May 11, 2022 | 69.44 | 69.63 | 68.21 | 68.39 | 67.64 | 2,600 |
May 10, 2022 | 69.55 | 69.55 | 68.07 | 68.16 | 67.41 | 5,100 |
May 09, 2022 | 70.02 | 70.02 | 68.65 | 68.84 | 68.08 | 8,100 |
May 06, 2022 | 70.50 | 71.10 | 70.23 | 70.39 | 69.62 | 4,700 |
May 05, 2022 | 72.01 | 72.01 | 70.99 | 71.70 | 70.91 | 4,100 |
May 04, 2022 | 71.38 | 73.04 | 71.25 | 72.97 | 72.17 | 3,400 |
May 03, 2022 | 70.42 | 71.97 | 70.42 | 71.58 | 70.79 | 3,500 |
May 02, 2022 | 69.91 | 69.91 | 69.00 | 69.72 | 68.95 | 11,200 |
Apr 29, 2022 | 70.77 | 70.85 | 69.85 | 69.85 | 69.08 | 9,700 |
Apr 28, 2022 | 70.11 | 71.14 | 70.08 | 70.76 | 69.98 | 8,400 |
Apr 27, 2022 | 70.50 | 70.50 | 69.57 | 69.77 | 69.00 | 6,600 |
Apr 26, 2022 | 71.01 | 71.20 | 70.56 | 70.77 | 69.99 | 6,400 |
Apr 25, 2022 | 70.38 | 72.78 | 70.38 | 72.53 | 71.73 | 11,300 |
Apr 22, 2022 | 74.33 | 74.33 | 73.37 | 73.37 | 72.56 | 2,500 |
Apr 21, 2022 | 76.86 | 76.86 | 75.02 | 75.39 | 74.56 | 3,700 |
Apr 20, 2022 | 75.70 | 76.67 | 75.70 | 76.44 | 75.60 | 12,300 |
Apr 19, 2022 | 75.00 | 75.00 | 74.67 | 74.93 | 74.11 | 4,000 |
Apr 18, 2022 | 74.25 | 74.77 | 74.03 | 74.51 | 73.69 | 7,800 |
Apr 14, 2022 | 74.54 | 74.64 | 74.38 | 74.64 | 73.82 | 3,500 |
Apr 13, 2022 | 73.78 | 74.54 | 73.58 | 74.54 | 73.72 | 5,000 |
Apr 12, 2022 | 75.23 | 75.23 | 74.00 | 74.16 | 73.34 | 1,700 |
Apr 11, 2022 | 75.14 | 75.20 | 74.86 | 74.90 | 74.08 | 12,900 |
Apr 08, 2022 | 74.81 | 75.24 | 74.81 | 75.13 | 74.30 | 5,000 |
Apr 07, 2022 | 74.10 | 74.32 | 73.17 | 74.32 | 73.50 | 4,300 |
Apr 06, 2022 | 75.35 | 75.37 | 74.59 | 74.72 | 73.90 | 4,300 |
Apr 05, 2022 | 77.07 | 77.30 | 76.21 | 76.24 | 75.40 | 4,300 |
Apr 04, 2022 | 76.73 | 77.21 | 76.73 | 77.00 | 76.15 | 3,700 |
Apr 01, 2022 | 76.72 | 77.05 | 75.96 | 76.02 | 75.18 | 4,200 |
Mar 31, 2022 | 77.98 | 77.98 | 76.73 | 76.73 | 75.89 | 2,600 |
Mar 30, 2022 | 78.16 | 78.46 | 77.82 | 77.83 | 76.97 | 1,800 |
Mar 29, 2022 | 77.83 | 77.83 | 77.21 | 77.79 | 76.93 | 2,700 |
Mar 28, 2022 | 77.75 | 77.75 | 76.95 | 77.12 | 76.27 | 3,700 |
Mar 25, 2022 | 77.96 | 78.12 | 77.95 | 78.12 | 77.26 | 2,900 |
Mar 25, 2022 | 0.695 Dividend | |||||
Mar 24, 2022 | 78.76 | 79.05 | 78.28 | 78.32 | 76.77 | 14,000 |
Mar 23, 2022 | 80.35 | 80.35 | 78.78 | 78.78 | 77.22 | 45,400 |
Mar 22, 2022 | 80.75 | 80.75 | 80.22 | 80.55 | 78.96 | 21,500 |
Mar 21, 2022 | 80.15 | 80.47 | 80.08 | 80.08 | 78.50 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |