Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
17 Aug 2022 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
16 Aug 2022 | 181.50 | 185.30 | 184.20 | 181.50 | 181.50 | 4,855 |
15 Aug 2022 | 181.50 | 186.00 | 186.00 | 181.50 | 181.50 | 258 |
12 Aug 2022 | 181.50 | 185.40 | 185.00 | 181.50 | 181.50 | 3,840 |
11 Aug 2022 | 182.00 | 186.00 | 177.00 | 181.50 | 181.50 | 48 |
10 Aug 2022 | 181.50 | 184.20 | 184.20 | 181.50 | 181.50 | 1,500 |
09 Aug 2022 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
08 Aug 2022 | 181.50 | 186.00 | 186.00 | 181.50 | 181.50 | 25 |
05 Aug 2022 | 182.00 | 184.20 | 184.20 | 181.50 | 181.50 | 2,777 |
04 Aug 2022 | 180.50 | 185.00 | 177.00 | 181.50 | 181.50 | 5,067 |
03 Aug 2022 | 178.00 | 187.00 | 183.00 | 180.00 | 180.00 | 12,290 |
02 Aug 2022 | 175.50 | 182.00 | 180.00 | 178.00 | 178.00 | 2,932 |
01 Aug 2022 | 174.00 | 180.00 | 179.00 | 175.50 | 175.50 | 3,848 |
29 Jul 2022 | 174.00 | 178.00 | 178.00 | 173.50 | 173.50 | 2,000 |
28 Jul 2022 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
27 Jul 2022 | 170.00 | 175.00 | 166.00 | 172.50 | 172.50 | 62,528 |
26 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
25 Jul 2022 | 170.00 | 175.00 | 170.13 | 170.50 | 170.50 | 875 |
22 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
21 Jul 2022 | 170.00 | 175.00 | 175.00 | 170.50 | 170.50 | 1 |
20 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
19 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,900 |
18 Jul 2022 | 170.00 | 175.00 | 174.00 | 170.50 | 170.50 | 27,002 |
15 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
14 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
13 Jul 2022 | 170.00 | 167.56 | 167.56 | 170.00 | 170.00 | 74 |
12 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
11 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
08 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
07 Jul 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
06 Jul 2022 | 172.00 | 175.00 | 175.00 | 171.50 | 171.50 | 107 |
05 Jul 2022 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | 2,427 |
04 Jul 2022 | 1.72 | 1.76 | 1.76 | 1.72 | 1.72 | 55 |
01 Jul 2022 | 172.00 | 176.00 | 176.00 | 172.00 | 172.00 | 1,400 |
30 Jun 2022 | 172.00 | 176.00 | 168.00 | 172.00 | 172.00 | 11,047 |
30 Jun 2022 | 4.5 Dividend | |||||
29 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
28 Jun 2022 | 175.50 | 178.95 | 178.95 | 175.50 | 171.00 | 146 |
27 Jun 2022 | 175.50 | 179.00 | 175.30 | 175.50 | 171.00 | 644 |
24 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | 3,195 |
23 Jun 2022 | 175.50 | 175.30 | 175.30 | 175.50 | 171.00 | 9 |
22 Jun 2022 | 175.50 | 175.10 | 175.10 | 175.50 | 171.00 | 2,800 |
21 Jun 2022 | 175.50 | 178.95 | 171.00 | 175.50 | 171.00 | 8,903 |
20 Jun 2022 | 175.50 | 175.00 | 175.00 | 175.50 | 171.00 | 1,119 |
17 Jun 2022 | 175.50 | 179.00 | 174.75 | 175.50 | 171.00 | 1,196 |
16 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
15 Jun 2022 | 175.50 | 178.00 | 178.00 | 175.50 | 171.00 | 13 |
14 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
13 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 325 |
10 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | 1,000 |
09 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
08 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
07 Jun 2022 | 175.50 | 174.60 | 174.60 | 175.50 | 171.00 | 2,950 |
06 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 120 |
01 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 273 |
31 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
30 May 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 1,710 |
27 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
26 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
25 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
24 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
23 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
20 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
19 May 2022 | 177.50 | 181.00 | 173.50 | 175.50 | 171.00 | 7,325 |
18 May 2022 | 177.50 | 176.75 | 176.75 | 177.50 | 172.95 | 520 |
17 May 2022 | 177.50 | 181.10 | 181.10 | 177.50 | 172.95 | 1,000 |
16 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
13 May 2022 | 177.50 | 181.10 | 176.65 | 177.50 | 172.95 | 1,311 |
12 May 2022 | 178.50 | 181.10 | 176.65 | 177.50 | 172.95 | 2,113 |
11 May 2022 | 177.50 | 185.00 | 182.00 | 178.00 | 173.44 | 15,065 |
10 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
09 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
06 May 2022 | 177.50 | 182.00 | 182.00 | 177.50 | 172.95 | 3,540 |
05 May 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 173.44 | - |
04 May 2022 | 176.00 | 182.00 | 177.50 | 177.50 | 172.95 | 7,774 |
03 May 2022 | 176.00 | 177.50 | 177.40 | 176.00 | 171.49 | 4,446 |
29 Apr 2022 | 176.00 | 178.80 | 178.80 | 176.00 | 171.49 | 5,560 |
28 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 171.49 | - |
27 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 171.49 | - |
26 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 171.49 | 500 |
25 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 171.49 | 9,013 |
22 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 171.49 | - |
21 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 171.49 | 563 |
20 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 171.49 | 17,598 |
19 Apr 2022 | 176.00 | 177.50 | 174.50 | 176.00 | 171.49 | 3,250 |
14 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 170.51 | - |
13 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 170.51 | - |
12 Apr 2022 | 175.00 | 177.00 | 177.00 | 175.00 | 170.51 | 1,116 |
11 Apr 2022 | 174.00 | 178.80 | 178.80 | 175.00 | 170.51 | 11,130 |
08 Apr 2022 | 174.50 | 178.80 | 178.80 | 175.00 | 170.51 | 2,219 |
07 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 170.51 | - |
06 Apr 2022 | 175.00 | 178.80 | 173.00 | 175.00 | 170.51 | 5,500 |
05 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 170.51 | - |
04 Apr 2022 | 174.00 | 179.00 | 172.00 | 175.00 | 170.51 | 843 |
01 Apr 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 170.51 | 59 |
31 Mar 2022 | 175.00 | 171.40 | 171.40 | 175.00 | 170.51 | 120 |
30 Mar 2022 | 175.00 | 179.00 | 178.20 | 175.00 | 170.51 | 5,903 |
29 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 170.51 | 98 |
28 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 170.51 | 7,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |