Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 76.55 | 76.55 | 75.59 | 75.72 | 75.72 | 450,600 |
10 Aug 2022 | 75.56 | 76.27 | 75.06 | 76.07 | 76.07 | 469,900 |
09 Aug 2022 | 74.66 | 75.03 | 73.93 | 74.83 | 74.83 | 663,900 |
08 Aug 2022 | 74.16 | 75.08 | 74.08 | 74.54 | 74.54 | 659,500 |
05 Aug 2022 | 73.22 | 73.84 | 72.74 | 73.72 | 73.72 | 383,100 |
04 Aug 2022 | 73.01 | 74.22 | 72.50 | 73.75 | 73.75 | 826,400 |
03 Aug 2022 | 73.40 | 74.44 | 72.62 | 72.94 | 72.94 | 1,043,000 |
02 Aug 2022 | 73.11 | 74.01 | 73.04 | 73.24 | 73.24 | 1,030,400 |
01 Aug 2022 | 73.19 | 73.44 | 72.28 | 73.04 | 73.04 | 747,600 |
29 July 2022 | 73.21 | 73.74 | 72.37 | 73.52 | 73.52 | 828,500 |
28 July 2022 | 71.71 | 73.12 | 71.54 | 72.98 | 72.98 | 1,099,200 |
27 July 2022 | 71.75 | 72.23 | 70.25 | 71.32 | 71.32 | 1,103,100 |
26 July 2022 | 71.57 | 71.78 | 70.60 | 71.58 | 71.58 | 763,300 |
25 July 2022 | 71.63 | 71.86 | 70.91 | 71.41 | 71.41 | 761,200 |
22 July 2022 | 71.67 | 72.79 | 71.31 | 71.80 | 71.80 | 642,800 |
21 July 2022 | 70.74 | 71.31 | 69.99 | 71.27 | 71.27 | 1,163,300 |
20 July 2022 | 70.46 | 70.60 | 69.63 | 70.44 | 70.44 | 2,242,600 |
19 July 2022 | 72.69 | 72.87 | 67.89 | 70.64 | 70.64 | 3,812,500 |
18 July 2022 | 73.63 | 73.75 | 72.67 | 73.13 | 73.13 | 897,400 |
15 July 2022 | 73.16 | 73.88 | 72.32 | 73.31 | 73.31 | 1,066,100 |
14 July 2022 | 71.12 | 72.70 | 71.12 | 72.44 | 72.44 | 609,900 |
13 July 2022 | 71.67 | 72.83 | 71.22 | 72.46 | 72.46 | 588,000 |
12 July 2022 | 72.80 | 73.80 | 72.28 | 72.66 | 72.66 | 1,130,300 |
11 July 2022 | 71.94 | 73.38 | 71.83 | 73.32 | 73.32 | 741,300 |
08 July 2022 | 72.79 | 73.10 | 72.12 | 72.43 | 72.43 | 680,300 |
07 July 2022 | 73.42 | 73.88 | 72.70 | 73.11 | 73.11 | 806,300 |
06 July 2022 | 72.35 | 73.55 | 72.11 | 72.95 | 72.95 | 766,700 |
05 July 2022 | 71.67 | 72.20 | 70.33 | 71.99 | 71.99 | 789,800 |
01 July 2022 | 70.40 | 72.07 | 70.28 | 71.86 | 71.86 | 844,400 |
30 June 2022 | 70.97 | 71.49 | 70.02 | 70.47 | 70.47 | 1,333,000 |
29 June 2022 | 72.03 | 72.58 | 70.01 | 71.17 | 71.17 | 1,957,700 |
28 June 2022 | 73.70 | 73.97 | 72.25 | 72.51 | 72.51 | 1,300,500 |
27 June 2022 | 73.27 | 74.45 | 72.63 | 73.09 | 73.09 | 1,025,000 |
24 June 2022 | 72.97 | 73.89 | 72.64 | 73.45 | 73.45 | 1,596,800 |
23 June 2022 | 70.82 | 72.83 | 70.21 | 72.52 | 72.52 | 830,900 |
23 June 2022 | 0.41 Dividend | |||||
22 June 2022 | 68.69 | 71.53 | 68.65 | 70.96 | 70.55 | 1,058,900 |
21 June 2022 | 70.17 | 71.50 | 69.36 | 69.56 | 69.16 | 1,095,400 |
17 June 2022 | 70.45 | 70.88 | 69.57 | 69.78 | 69.38 | 1,524,700 |
16 June 2022 | 68.82 | 70.44 | 68.56 | 70.02 | 69.62 | 1,579,800 |
15 June 2022 | 69.14 | 71.38 | 69.03 | 70.29 | 69.88 | 1,346,500 |
14 June 2022 | 68.55 | 69.38 | 67.76 | 68.67 | 68.27 | 1,270,600 |
13 June 2022 | 69.00 | 69.32 | 67.57 | 68.31 | 67.92 | 946,900 |
10 June 2022 | 70.54 | 71.17 | 69.92 | 70.42 | 70.01 | 412,400 |
09 June 2022 | 71.91 | 72.79 | 71.07 | 71.28 | 70.87 | 557,300 |
08 June 2022 | 74.26 | 74.64 | 72.36 | 72.45 | 72.03 | 706,500 |
07 June 2022 | 72.13 | 74.76 | 72.07 | 74.59 | 74.16 | 1,024,000 |
06 June 2022 | 74.56 | 75.36 | 72.37 | 72.39 | 71.97 | 883,400 |
03 June 2022 | 75.21 | 75.50 | 73.91 | 74.11 | 73.68 | 747,400 |
02 June 2022 | 74.88 | 76.03 | 74.53 | 75.92 | 75.48 | 636,500 |
01 June 2022 | 75.66 | 75.75 | 73.99 | 75.30 | 74.86 | 805,600 |
31 May 2022 | 76.54 | 77.04 | 75.27 | 75.70 | 75.26 | 1,057,300 |
27 May 2022 | 76.18 | 77.59 | 76.05 | 77.34 | 76.89 | 743,400 |
26 May 2022 | 75.50 | 76.06 | 75.23 | 75.55 | 75.11 | 1,493,100 |
25 May 2022 | 73.13 | 75.57 | 72.55 | 75.12 | 74.69 | 1,740,500 |
24 May 2022 | 71.90 | 73.29 | 70.78 | 73.20 | 72.78 | 849,000 |
23 May 2022 | 72.43 | 72.63 | 71.23 | 72.23 | 71.81 | 595,900 |
20 May 2022 | 71.22 | 72.15 | 70.42 | 71.89 | 71.47 | 985,300 |
19 May 2022 | 69.93 | 71.31 | 69.60 | 70.54 | 70.13 | 1,159,100 |
18 May 2022 | 72.26 | 72.74 | 69.95 | 70.08 | 69.68 | 761,700 |
17 May 2022 | 72.68 | 72.96 | 71.32 | 72.63 | 72.21 | 1,020,700 |
16 May 2022 | 72.51 | 73.04 | 71.64 | 71.81 | 71.40 | 908,200 |
13 May 2022 | 70.74 | 72.63 | 69.45 | 72.38 | 71.96 | 1,042,300 |
12 May 2022 | 67.57 | 70.34 | 67.57 | 69.95 | 69.55 | 1,068,500 |
11 May 2022 | 68.95 | 70.60 | 68.69 | 68.94 | 68.54 | 927,300 |
10 May 2022 | 70.34 | 71.16 | 68.28 | 68.69 | 68.29 | 1,241,200 |
09 May 2022 | 72.46 | 72.46 | 69.39 | 69.80 | 69.40 | 1,078,900 |
06 May 2022 | 72.98 | 73.69 | 72.18 | 73.23 | 72.81 | 971,800 |
05 May 2022 | 74.98 | 75.68 | 72.71 | 73.40 | 72.98 | 841,700 |
04 May 2022 | 75.25 | 75.57 | 73.29 | 75.30 | 74.86 | 815,300 |
03 May 2022 | 75.35 | 75.86 | 74.46 | 75.28 | 74.85 | 870,200 |
02 May 2022 | 77.61 | 77.79 | 73.59 | 75.22 | 74.79 | 1,250,200 |
29 Apr 2022 | 80.25 | 80.25 | 77.07 | 77.28 | 76.83 | 1,323,900 |
28 Apr 2022 | 78.58 | 80.78 | 77.87 | 80.43 | 79.97 | 856,300 |
27 Apr 2022 | 79.82 | 80.54 | 78.37 | 78.44 | 77.99 | 1,569,800 |
26 Apr 2022 | 81.70 | 82.18 | 79.22 | 79.72 | 79.26 | 908,600 |
25 Apr 2022 | 80.95 | 81.74 | 79.62 | 81.72 | 81.25 | 1,315,400 |
22 Apr 2022 | 82.50 | 82.98 | 80.94 | 81.07 | 80.60 | 1,151,200 |
21 Apr 2022 | 83.52 | 83.80 | 82.66 | 82.74 | 82.26 | 1,021,300 |
20 Apr 2022 | 81.78 | 83.07 | 81.52 | 82.67 | 82.19 | 983,800 |
19 Apr 2022 | 79.68 | 81.30 | 79.45 | 81.17 | 80.70 | 1,060,000 |
18 Apr 2022 | 78.23 | 79.16 | 77.93 | 78.65 | 78.20 | 846,700 |
14 Apr 2022 | 79.06 | 79.59 | 78.64 | 78.74 | 78.29 | 546,400 |
13 Apr 2022 | 78.54 | 79.16 | 78.46 | 78.99 | 78.53 | 476,600 |
12 Apr 2022 | 78.02 | 79.08 | 77.88 | 78.56 | 78.11 | 705,200 |
11 Apr 2022 | 78.30 | 78.64 | 77.39 | 77.92 | 77.47 | 591,400 |
08 Apr 2022 | 78.88 | 79.08 | 78.21 | 78.57 | 78.12 | 432,700 |
07 Apr 2022 | 78.61 | 79.42 | 77.72 | 78.94 | 78.48 | 809,400 |
06 Apr 2022 | 77.74 | 79.37 | 77.40 | 79.26 | 78.80 | 504,600 |
05 Apr 2022 | 77.96 | 79.39 | 77.81 | 78.21 | 77.76 | 780,600 |
04 Apr 2022 | 78.90 | 79.40 | 77.61 | 78.32 | 77.87 | 955,100 |
01 Apr 2022 | 76.78 | 79.29 | 76.08 | 79.07 | 78.61 | 725,400 |
31 Mar 2022 | 77.81 | 78.22 | 76.48 | 76.48 | 76.04 | 1,255,200 |
30 Mar 2022 | 78.04 | 78.50 | 77.28 | 77.40 | 76.95 | 759,000 |
29 Mar 2022 | 76.07 | 78.90 | 76.07 | 78.42 | 77.97 | 1,511,800 |
28 Mar 2022 | 74.78 | 75.41 | 74.36 | 75.10 | 74.67 | 953,700 |
25 Mar 2022 | 72.97 | 74.35 | 72.20 | 74.27 | 73.84 | 1,206,400 |
24 Mar 2022 | 73.08 | 73.12 | 72.13 | 72.69 | 72.27 | 794,700 |
24 Mar 2022 | 0.41 Dividend | |||||
23 Mar 2022 | 74.61 | 74.71 | 73.00 | 73.33 | 72.50 | 678,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |