Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 67.15 | 67.99 | 67.10 | 67.66 | 67.66 | 2,595,700 |
15 Aug 2022 | 66.94 | 67.60 | 66.73 | 67.34 | 67.34 | 3,979,200 |
12 Aug 2022 | 66.81 | 67.88 | 66.81 | 67.81 | 67.81 | 3,965,900 |
11 Aug 2022 | 66.54 | 67.58 | 66.52 | 66.69 | 66.69 | 4,689,300 |
10 Aug 2022 | 64.86 | 65.98 | 64.64 | 65.93 | 65.93 | 4,220,100 |
09 Aug 2022 | 63.34 | 64.46 | 63.26 | 63.90 | 63.90 | 3,511,400 |
08 Aug 2022 | 63.25 | 63.55 | 62.67 | 62.94 | 62.94 | 3,466,400 |
05 Aug 2022 | 63.65 | 64.29 | 63.08 | 63.30 | 63.30 | 4,168,500 |
04 Aug 2022 | 64.20 | 64.88 | 63.55 | 63.80 | 63.80 | 7,369,900 |
03 Aug 2022 | 62.15 | 63.77 | 62.12 | 63.60 | 63.60 | 5,137,500 |
02 Aug 2022 | 62.89 | 62.96 | 61.93 | 62.01 | 62.01 | 4,002,200 |
01 Aug 2022 | 62.74 | 63.08 | 62.06 | 62.89 | 62.89 | 3,634,300 |
29 Jul 2022 | 62.23 | 63.72 | 61.71 | 63.25 | 63.25 | 5,638,600 |
28 Jul 2022 | 62.08 | 62.31 | 60.75 | 61.85 | 61.85 | 4,426,000 |
27 Jul 2022 | 61.58 | 62.46 | 61.20 | 62.25 | 62.25 | 3,364,800 |
26 Jul 2022 | 61.38 | 61.90 | 61.00 | 61.25 | 61.25 | 2,601,400 |
25 Jul 2022 | 61.24 | 61.93 | 60.78 | 61.63 | 61.63 | 2,843,100 |
22 Jul 2022 | 61.37 | 61.88 | 60.33 | 60.85 | 60.85 | 3,106,400 |
21 Jul 2022 | 61.05 | 61.30 | 60.17 | 61.11 | 61.11 | 3,741,500 |
20 Jul 2022 | 60.12 | 61.65 | 60.12 | 61.28 | 61.28 | 5,669,700 |
19 Jul 2022 | 59.96 | 61.23 | 59.75 | 60.80 | 60.80 | 5,173,200 |
18 Jul 2022 | 59.62 | 60.55 | 58.88 | 59.10 | 59.10 | 3,704,900 |
15 Jul 2022 | 58.65 | 59.45 | 57.82 | 59.03 | 59.03 | 3,918,000 |
14 Jul 2022 | 58.36 | 58.62 | 57.41 | 57.91 | 57.91 | 7,424,900 |
13 Jul 2022 | 61.03 | 61.13 | 59.30 | 59.95 | 59.95 | 5,967,200 |
12 Jul 2022 | 61.51 | 62.86 | 61.22 | 61.79 | 61.79 | 3,829,200 |
11 Jul 2022 | 62.24 | 62.88 | 61.94 | 62.11 | 62.11 | 2,461,900 |
08 Jul 2022 | 63.33 | 63.88 | 62.58 | 62.63 | 62.63 | 4,159,700 |
07 Jul 2022 | 62.51 | 63.24 | 62.43 | 63.03 | 63.03 | 5,555,200 |
06 Jul 2022 | 61.65 | 62.50 | 60.81 | 61.93 | 61.93 | 3,818,100 |
05 Jul 2022 | 62.16 | 62.47 | 61.10 | 62.34 | 62.34 | 3,384,800 |
01 Jul 2022 | 62.63 | 63.75 | 62.02 | 63.68 | 63.68 | 3,811,000 |
30 Jun 2022 | 62.05 | 63.13 | 61.39 | 62.79 | 62.79 | 3,842,500 |
29 Jun 2022 | 63.85 | 63.95 | 62.71 | 62.93 | 62.93 | 2,303,500 |
28 Jun 2022 | 64.52 | 65.19 | 63.71 | 63.74 | 63.74 | 2,994,500 |
27 Jun 2022 | 64.55 | 64.76 | 63.31 | 63.58 | 63.58 | 3,166,200 |
24 Jun 2022 | 61.68 | 64.58 | 61.53 | 64.22 | 64.22 | 6,159,400 |
23 Jun 2022 | 62.20 | 62.50 | 60.73 | 61.33 | 61.33 | 4,429,600 |
22 Jun 2022 | 61.39 | 62.43 | 61.35 | 61.75 | 61.75 | 4,455,300 |
21 Jun 2022 | 62.33 | 63.05 | 61.45 | 62.53 | 62.53 | 5,463,500 |
17 Jun 2022 | 60.70 | 61.80 | 60.39 | 60.87 | 60.87 | 9,326,700 |
16 Jun 2022 | 61.30 | 61.38 | 60.21 | 61.29 | 61.29 | 6,145,400 |
15 Jun 2022 | 62.60 | 63.31 | 61.33 | 62.31 | 62.31 | 4,716,900 |
14 Jun 2022 | 61.41 | 62.44 | 61.03 | 61.86 | 61.86 | 4,773,700 |
13 Jun 2022 | 62.29 | 62.36 | 60.55 | 61.04 | 61.04 | 6,042,200 |
10 Jun 2022 | 64.45 | 64.83 | 63.27 | 63.47 | 63.47 | 5,246,300 |
09 Jun 2022 | 67.15 | 67.56 | 65.99 | 66.01 | 66.01 | 3,906,500 |
08 Jun 2022 | 67.44 | 67.76 | 66.83 | 67.24 | 67.24 | 3,099,500 |
07 Jun 2022 | 66.68 | 67.90 | 66.40 | 67.69 | 67.69 | 3,692,800 |
06 Jun 2022 | 66.72 | 67.74 | 66.24 | 66.88 | 66.88 | 3,267,100 |
03 Jun 2022 | 66.64 | 67.25 | 65.98 | 66.19 | 66.19 | 2,452,000 |
02 Jun 2022 | 66.78 | 67.05 | 65.67 | 67.03 | 67.03 | 3,102,800 |
01 Jun 2022 | 67.80 | 67.82 | 65.98 | 66.66 | 66.66 | 3,694,200 |
31 May 2022 | 66.75 | 68.53 | 66.69 | 67.39 | 67.39 | 10,013,500 |
27 May 2022 | 66.91 | 67.94 | 66.73 | 67.72 | 67.72 | 4,197,500 |
26 May 2022 | 65.64 | 67.04 | 65.58 | 66.91 | 66.91 | 6,343,000 |
25 May 2022 | 63.55 | 65.07 | 63.55 | 64.60 | 64.60 | 5,900,800 |
24 May 2022 | 63.81 | 64.14 | 62.37 | 63.88 | 63.88 | 3,738,800 |
23 May 2022 | 63.00 | 64.40 | 62.87 | 63.95 | 63.95 | 4,983,900 |
20 May 2022 | 62.60 | 63.26 | 60.84 | 62.05 | 62.05 | 5,405,400 |
19 May 2022 | 62.41 | 63.60 | 61.81 | 62.39 | 62.39 | 4,455,700 |
18 May 2022 | 64.58 | 64.60 | 62.97 | 63.32 | 63.32 | 5,096,500 |
17 May 2022 | 64.80 | 65.44 | 64.55 | 64.99 | 64.99 | 4,562,500 |
16 May 2022 | 63.29 | 64.01 | 62.79 | 63.62 | 63.62 | 4,237,300 |
13 May 2022 | 63.30 | 64.03 | 62.82 | 63.42 | 63.42 | 4,477,700 |
12 May 2022 | 64.05 | 64.10 | 61.42 | 62.91 | 62.91 | 6,862,500 |
11 May 2022 | 65.02 | 66.31 | 64.05 | 64.12 | 64.12 | 5,219,000 |
10 May 2022 | 66.10 | 67.05 | 64.27 | 64.81 | 64.81 | 5,521,400 |
09 May 2022 | 66.59 | 67.18 | 65.37 | 65.64 | 65.64 | 7,275,800 |
06 May 2022 | 67.55 | 67.73 | 66.39 | 67.54 | 67.54 | 4,833,600 |
05 May 2022 | 67.24 | 69.50 | 66.57 | 67.50 | 67.50 | 4,689,200 |
04 May 2022 | 66.56 | 68.67 | 66.37 | 68.31 | 68.31 | 3,823,300 |
03 May 2022 | 66.34 | 67.38 | 65.95 | 66.64 | 66.64 | 3,623,200 |
02 May 2022 | 66.15 | 66.50 | 64.88 | 66.14 | 66.14 | 3,255,000 |
29 Apr 2022 | 67.41 | 68.07 | 65.43 | 65.68 | 65.68 | 3,872,900 |
28 Apr 2022 | 67.61 | 67.93 | 66.16 | 67.77 | 67.77 | 3,222,500 |
27 Apr 2022 | 66.83 | 67.60 | 66.26 | 66.90 | 66.90 | 3,282,900 |
26 Apr 2022 | 67.92 | 68.82 | 66.70 | 66.72 | 66.72 | 3,484,700 |
25 Apr 2022 | 68.65 | 69.24 | 66.61 | 69.08 | 69.08 | 7,028,400 |
22 Apr 2022 | 71.43 | 71.51 | 69.50 | 69.56 | 69.56 | 3,113,900 |
21 Apr 2022 | 73.00 | 73.18 | 71.42 | 71.58 | 71.58 | 2,226,200 |
20 Apr 2022 | 72.15 | 73.09 | 72.08 | 72.44 | 72.44 | 2,843,400 |
19 Apr 2022 | 71.52 | 72.09 | 71.23 | 71.84 | 71.84 | 2,662,300 |
18 Apr 2022 | 70.33 | 71.64 | 70.15 | 71.23 | 71.23 | 3,041,100 |
14 Apr 2022 | 70.43 | 71.12 | 70.15 | 70.64 | 70.64 | 2,847,700 |
13 Apr 2022 | 69.79 | 70.53 | 69.29 | 70.45 | 70.45 | 2,146,500 |
12 Apr 2022 | 70.79 | 71.54 | 69.71 | 70.16 | 70.16 | 2,719,400 |
11 Apr 2022 | 70.68 | 71.79 | 70.42 | 70.58 | 70.58 | 2,650,300 |
08 Apr 2022 | 70.12 | 71.15 | 69.77 | 70.61 | 70.61 | 2,954,900 |
07 Apr 2022 | 69.90 | 70.08 | 68.17 | 69.55 | 69.55 | 3,482,400 |
06 Apr 2022 | 70.06 | 70.77 | 69.78 | 70.07 | 70.07 | 4,109,400 |
05 Apr 2022 | 69.57 | 70.75 | 69.43 | 70.01 | 70.01 | 4,360,800 |
04 Apr 2022 | 70.31 | 70.41 | 69.16 | 69.64 | 69.64 | 2,805,900 |
01 Apr 2022 | 70.84 | 71.48 | 70.09 | 70.50 | 70.50 | 4,070,100 |
31 Mar 2022 | 71.50 | 71.93 | 70.27 | 70.28 | 70.28 | 4,593,900 |
30 Mar 2022 | 71.59 | 72.21 | 71.19 | 71.63 | 71.63 | 4,486,100 |
29 Mar 2022 | 72.05 | 72.23 | 70.83 | 71.51 | 71.51 | 3,850,000 |
28 Mar 2022 | 71.13 | 71.29 | 70.30 | 71.28 | 71.28 | 3,681,700 |
25 Mar 2022 | 69.96 | 71.60 | 69.96 | 71.29 | 71.29 | 3,246,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |