Date Open High Low Close* Adj Close** Volume

Sep 02, 2022 165.86 166.2 162.01 162.74 162.74 5,803,200

Sep 01, 2022 161.49 165.5 161.48 165.34 165.34 7,509,600

Aug 31, 2022 163.23 163.55 161.27 161.34 161.34 8,741,700

Aug 30, 2022 163.3 163.54 162.03 162.43 162.43 6,973,300

Aug 29, 2022 163.47 163.84 162.02 163 163 5,259,200

Aug 26, 2022 167.46 167.5 164.2 164.27 164.27 5,667,100

Aug 25, 2022 165.95 167.24 164.7 167.13 167.13 5,678,700

Aug 24, 2022 166.56 166.59 165.07 165.58 165.58 5,684,300

Aug 23, 2022 167 167.77 165.8 166.13 166.13 5,566,300

Aug 22, 2022 168.9 168.92 167.17 167.59 167.59 5,462,600

Aug 22, 2022 1.13 Dividend

Aug 19, 2022 167.1 170.12 167 169.31 168.18 8,128,500

Aug 18, 2022 167.68 168.3 165.93 166.77 165.66 8,312,100

Aug 17, 2022 166.41 168.56 166.41 167.58 166.46 7,406,600

Aug 16, 2022 165.86 168.25 165.6 167.57 166.45 7,453,600

Aug 15, 2022 166 166.75 165.13 166.09 164.98 10,072,000

Aug 12, 2022 167.54 167.94 165.15 165.3 164.2 14,606,900

Aug 11, 2022 168.52 169.95 166.98 167.14 166.02 9,328,700

Aug 10, 2022 171.02 171.24 169.53 170.67 169.53 5,603,400

Aug 09, 2022 170.54 171.12 169.73 170.18 169.04 5,532,500

Aug 08, 2022 171.3 171.48 169.44 170.2 169.06 4,629,800

Aug 05, 2022 171.3 171.53 169.79 171.11 169.97 5,235,500

Aug 04, 2022 174.81 175.09 171.6 171.79 170.64 5,651,600

Aug 03, 2022 172.55 175.26 171.77 174.59 173.42 5,010,000

Aug 02, 2022 175.01 175.49 172.7 172.92 171.77 5,794,200

Aug 01, 2022 174.17 175.16 173.54 173.91 172.75 5,461,400

Jul 29, 2022 173.79 174.85 172.91 174.52 173.36 6,451,400

Jul 28, 2022 173.4 176.09 171.44 174.2 173.04 5,513,000

Jul 27, 2022 172.63 174.1 171.13 173.2 172.04 4,648,500

Jul 26, 2022 172.56 174.98 172.49 173.68 172.52 4,525,500

Jul 25, 2022 172.12 172.98 171.72 172.46 171.31 4,437,300

Jul 22, 2022 171.6 172.49 171.06 172.12 170.97 4,257,000

Jul 21, 2022 170.05 171.39 169.77 171.31 170.17 5,729,200

Jul 20, 2022 172.2 172.55 169.76 170.71 169.57 7,455,800

Jul 19, 2022 176.33 176.75 169.88 171.69 170.54 13,256,400

Jul 18, 2022 177.74 178.19 173.91 174.23 173.07 7,605,700

Jul 15, 2022 177.71 178.51 176.55 178.23 177.04 5,691,100

Jul 14, 2022 172.53 176.01 172.3 175.68 174.51 5,359,600

Jul 13, 2022 175.66 176.33 174.5 175.44 174.27 5,291,700

Jul 12, 2022 177.98 178.45 175.2 175.85 174.68 4,708,800

Jul 11, 2022 177.7 179.02 177.52 178.35 177.16 3,645,200

Jul 08, 2022 178.33 179.99 177.77 178.28 177.09 3,828,300

Jul 07, 2022 177.86 179.12 177.51 178.5 177.31 5,725,800

Jul 06, 2022 178.07 179.44 177.41 178.3 177.11 5,335,600

Jul 05, 2022 178.83 179.13 174.61 178.14 176.95 5,676,400

Jul 01, 2022 177.45 179.72 176.69 179.52 178.32 5,498,400

Jun 30, 2022 176.86 178.29 175.03 177.51 176.33 10,777,200

Jun 29, 2022 177.22 178.3 176.43 176.99 175.81 7,097,900

Jun 28, 2022 182.17 182.97 176.31 176.94 175.76 9,245,700

Jun 27, 2022 181.64 183.35 181.5 182.12 180.9 5,908,600

Jun 24, 2022 180.78 182.53 179.98 182.29 181.07 9,374,400

Jun 23, 2022 177 179.82 176.52 179.66 178.46 10,223,500

Jun 22, 2022 172 177.92 171.69 175.74 174.57 10,593,100

Jun 21, 2022 170.75 173.86 169.56 173.01 171.86 8,219,700

Jun 17, 2022 170.63 172.2 169.24 169.46 168.33 12,486,600

Jun 16, 2022 168.4 170.21 167.41 170.08 168.94 7,056,700

Jun 15, 2022 169.64 171.44 168.64 169.99 168.86 7,796,100

Jun 14, 2022 171.06 171.11 167.26 168.19 167.07 7,116,800

Jun 13, 2022 170.08 172.25 170.08 170.81 169.67 7,997,000

Jun 10, 2022 172.17 173.97 170.62 172.55 171.4 6,647,300

Jun 09, 2022 177.21 178.65 173.64 173.71 172.55 5,509,600

Jun 08, 2022 178.1 179.45 176.8 177.28 176.1 4,333,100

Jun 07, 2022 176.98 179.3 176.4 178.34 177.15 5,447,800

Jun 06, 2022 177.21 178.5 176 176.4 175.22 5,386,500

Jun 03, 2022 177.07 178.67 176.15 176.42 175.24 4,234,200

Jun 02, 2022 177.74 177.81 174.59 177.15 175.97 8,666,500

Jun 01, 2022 179.15 179.83 175.9 177.71 176.52 5,175,400

May 31, 2022 178 180.17 175.01 179.53 178.33 16,391,400

May 27, 2022 179.76 181.16 178.23 181.09 179.88 5,853,600

May 26, 2022 181 181 178.6 179.46 178.26 6,897,600

May 25, 2022 180.53 181.55 179.06 179.62 178.42 6,558,900

May 24, 2022 179.25 181.74 179.1 181.4 180.19 6,419,800

May 23, 2022 177.6 179.93 177.46 179.44 178.24 7,040,800

May 23, 2022 1.13 Dividend

May 20, 2022 174.85 177.16 174.05 176.98 174.68 7,522,100

May 19, 2022 174.72 174.8 172.69 173.94 171.68 6,874,500

May 18, 2022 178.84 179.37 175.17 175.5 173.22 8,608,800

May 17, 2022 178.72 179.7 176.59 178.82 176.49 5,751,100

May 16, 2022 176.85 179.13 176.17 178.08 175.76 5,516,700

May 13, 2022 178.7 178.89 175.8 176.85 174.55 7,732,200

May 12, 2022 176.47 177.95 174.71 177.87 175.55 6,898,600

May 11, 2022 175.96 178.32 175.88 176.13 173.84 6,138,900

May 10, 2022 178.23 179.18 176.5 177.09 174.78 8,186,700

May 09, 2022 175.45 178.56 174.59 177.33 175.02 7,855,200

May 06, 2022 175.14 176.87 174.69 176.37 174.07 6,434,000

May 05, 2022 179.42 179.71 175.27 176.76 174.46 7,089,200

May 04, 2022 178.15 180.5 177.15 180.2 177.85 5,923,000

May 03, 2022 178.8 180.63 177.68 178.29 175.97 5,898,700

May 02, 2022 180.47 181.41 177.03 178.64 176.31 7,145,400

Apr 29, 2022 182.5 182.55 180.2 180.46 178.11 8,463,100

Apr 28, 2022 182.25 184.5 181.92 183.46 181.07 9,403,900

Apr 27, 2022 184.24 184.82 181.74 182.1 179.73 11,090,100

Apr 26, 2022 185.1 186.57 184.18 184.68 182.28 10,190,000

Apr 25, 2022 182.34 186.69 182.1 186.01 183.59 11,176,500

Apr 22, 2022 182.47 183.15 181.38 181.54 179.18 8,003,600

Apr 21, 2022 183.93 184.87 182.56 183.36 180.97 6,969,200

Apr 20, 2022 182.24 184.32 181.9 183.89 181.5 8,044,900

Apr 19, 2022 180.72 185.94 179.95 183.08 180.7 14,380,800

Apr 18, 2022 179.73 180.39 176.74 177.66 175.35 6,318,700

Apr 14, 2022 180 181.4 179.73 179.9 177.56 6,188,200

Apr 13, 2022 179.9 180.84 179.24 180.66 178.31 5,643,100

Apr 12, 2022 179.2 180.81 178.2 179.9 177.56 5,957,500

Apr 11, 2022 183 184.2 179.6 179.84 177.5 5,932,000

Apr 08, 2022 181.33 183.19 180.43 182.12 179.75 7,144,500

Apr 07, 2022 181.67 182.95 180.23 181.76 179.39 7,385,200

Apr 06, 2022 179.39 182.6 178.62 182.23 179.86 10,330,900

Apr 05, 2022 176.47 179.65 176.29 177.61 175.3 7,446,100

Apr 04, 2022 178.19 178.19 175.52 176.47 174.17 6,860,600

Apr 01, 2022 177.05 178.43 175.6 178.19 175.87 6,525,600

Mar 31, 2022 179.59 180.21 176.98 177.23 174.92 11,490,400

Mar 30, 2022 178.44 179.86 177.68 179.59 177.25 6,277,600

Mar 29, 2022 178.62 179.4 176.8 177.74 175.43 5,933,400

Mar 28, 2022 176.65 178.18 176.35 177.83 175.52 5,604,200

Mar 25, 2022 175.69 177.7 175.22 176.92 174.62 4,809,500

Mar 24, 2022 175 175.54 174.07 175.24 172.96 5,012,300

Mar 23, 2022 175.23 175.54 174.09 174.34 172.07 5,254,200

Mar 22, 2022 175.83 176.37 173.91 175 172.72 8,442,100

Mar 21, 2022 174.66 177.16 174.32 175.83 173.54 7,574,900

Mar 18, 2022 177 177 173.66 174.84 172.56 13,809,500

Mar 17, 2022 175.21 176.84 174.2 176.8 174.5 7,472,100

Mar 16, 2022 175.46 176.95 172.56 174.52 172.25 9,603,300

Mar 15, 2022 173.33 176.52 172.55 176.14 173.85 10,554,400

Mar 14, 2022 170.68 174.12 170.35 171.69 169.46 7,729,500

Mar 11, 2022 169.13 171.46 169.02 169.35 167.15 5,188,000

Mar 10, 2022 168.56 170.15 168.08 169.66 167.45 6,171,400

Mar 09, 2022 170.01 170.23 167.89 169.36 167.16 7,248,200

Mar 08, 2022 172.04 173.12 168.51 168.72 166.52 11,100,300

Mar 07, 2022 168.3 173.12 167.36 172.21 169.97 11,663,400

Mar 04, 2022 167.64 169.86 166.85 169.48 167.27 6,302,500

Mar 03, 2022 166.7 169.34 166.32 168.48 166.29 7,333,700

Mar 02, 2022 164.41 167.63 164.04 166.04 163.88 6,793,300

Mar 01, 2022 163.04 164.75 162.41 164 161.87 8,737,800

Feb 28, 2022 162.87 165.18 162.38 164.57 162.43 9,373,500

Feb 25, 2022 160 166.99 159.7 166 163.84 11,340,400

Feb 24, 2022 159.78 160.13 155.72 158.14 156.08 12,883,400

Feb 23, 2022 161.51 162.64 160.85 161.22 159.12 8,016,900

Feb 22, 2022 163.57 163.74 160.44 161.14 159.04 6,868,900

Feb 18, 2022 164.98 165.36 162.94 163.36 161.23 6,423,200

Feb 18, 2022 1.06 Dividend

Feb 17, 2022 167.21 167.45 164.92 166.19 162.98 6,227,600

Feb 16, 2022 166.49 167.84 165.71 167.21 163.98 8,482,400

Feb 15, 2022 166.13 168.1 166.01 167.31 164.08 6,631,400

Feb 14, 2022 167.71 167.97 163.81 165.6 162.4 8,967,600

Feb 11, 2022 169.12 170.15 167.54 167.71 164.47 13,125,300

Feb 10, 2022 171.21 171.22 169.3 169.42 166.15 10,355,300

Feb 09, 2022 172.07 172.24 171.25 171.49 168.18 5,387,500

Feb 08, 2022 171.02 172.05 170.48 171.51 168.2 6,296,100

Feb 07, 2022 171.41 171.74 170.01 171.06 167.76 6,065,700

Feb 04, 2022 171 172.98 170.12 171.63 168.32 6,392,200

Feb 03, 2022 172.26 173.62 171.04 172.76 169.42 6,240,400

Feb 02, 2022 169.65 172.99 169.65 172.77 169.43 7,382,800

Feb 01, 2022 171.74 171.98 169.43 170.88 167.58 8,154,700

Jan 31, 2022 171.5 172.62 170.82 172.29 168.96 8,054,800

Jan 28, 2022 170.86 171.84 169.3 171.79 168.47 9,783,100

Jan 27, 2022 169.39 171.91 169 170.59 167.3 9,066,700

Jan 26, 2022 167.54 169.22 166.23 168.38 165.13 9,963,200

Jan 25, 2022 162.36 168.41 161.58 167.63 164.39 14,081,200

Jan 24, 2022 164 164.17 158.26 162.97 159.82 14,054,600

Jan 21, 2022 166.19 167.99 164.47 164.87 161.69 10,550,300

Jan 20, 2022 167.29 167.86 164.93 165.25 162.06 6,011,300

Jan 19, 2022 167.2 168.72 166.32 166.58 163.36 5,926,500

Jan 18, 2022 167.1 167.72 166.01 167.1 163.87 7,815,600

Jan 14, 2022 168.63 168.65 167.15 167.84 164.6 5,847,700

Jan 13, 2022 169 170.42 168.46 168.76 165.5 6,159,400

Jan 12, 2022 169.61 170.08 168.34 169.79 166.51 8,116,200

Jan 11, 2022 172.99 173.39 170.11 171.25 167.94 8,341,100

Jan 10, 2022 173.69 173.69 172.16 173.09 169.75 7,698,400

Jan 07, 2022 171.46 174.3 171.13 173.95 170.59 6,986,000

Jan 06, 2022 172.15 172.5 170.8 171.63 168.32 7,301,600

Jan 05, 2022 172 173.47 171.62 172.22 168.89 7,016,100

Jan 04, 2022 171.06 172.29 170.6 171.08 167.78 6,748,400

Jan 03, 2022 170.21 171.6 169.1 171.54 168.23 6,012,200

Dec 31, 2021 172.53 172.68 171.03 171.07 167.77 4,409,500

Dec 30, 2021 172.12 172.88 171.75 172.31 168.98 4,231,800

Dec 29, 2021 170 171.99 169.91 171.55 168.24 3,662,000

Dec 28, 2021 169.79 170.64 169.59 170.35 167.06 3,187,000

Dec 27, 2021 169.14 169.85 168.7 169.67 166.39 3,704,800

Dec 23, 2021 167.88 168.95 167.36 168.25 165 3,501,500

Dec 22, 2021 167.06 168.17 166.12 167.93 164.69 4,178,200

Dec 21, 2021 168.06 168.1 165.98 167.21 163.98 7,954,200

Dec 20, 2021 167.81 168.51 166.55 167.75 164.51 7,954,500

Dec 17, 2021 169.64 170.78 167.66 168.23 164.98 16,726,200

Dec 16, 2021 171.26 173.51 170.84 173.01 169.67 8,998,600

Dec 15, 2021 169.85 171.3 169.42 171.14 167.84 8,552,200

Dec 14, 2021 168.33 170.97 167.16 170.29 167 10,482,400

Dec 13, 2021 164.75 169.2 163.8 168.45 165.2 11,142,300

Dec 10, 2021 165.57 166.69 164.65 165.49 162.29 6,572,200

Dec 09, 2021 164.18 165.98 163.49 165.9 162.7 8,574,200

Dec 08, 2021 163.47 164.57 162.64 164.34 161.17 6,216,400

Dec 07, 2021 164 164.27 162.41 163.36 160.21 8,311,300

Dec 06, 2021 160.19 163.52 159.83 162.94 159.79 9,692,000

Dec 03, 2021 157.91 159.67 157.59 159.38 156.3 8,750,500

Dec 02, 2021 157.26 159.29 156.75 157.09 154.06 11,334,700

Dec 01, 2021 156.88 160.08 156.25 158.08 155.03 9,835,800

Nov 30, 2021 158.51 159 155.85 155.93 152.92 14,981,700

Nov 29, 2021 159.5 160.42 158.42 159.75 156.66 9,188,500

Nov 26, 2021 160.6 161.16 158.66 159.2 156.13 8,523,100

Nov 24, 2021 160.14 160.62 159.38 160.24 157.15 5,230,900

Nov 23, 2021 159.52 161 158.78 160.69 157.59 7,734,000

Nov 22, 2021 161.03 162.64 159.65 159.7 156.62 7,634,500

Nov 22, 2021 1.06 Dividend

Nov 19, 2021 163.04 163.19 161.78 162.89 158.7 7,620,700

Nov 18, 2021 163.45 164.47 162.13 162.4 158.23 6,358,700

Nov 17, 2021 162.87 163.86 161.79 163.28 159.08 5,414,500

Nov 16, 2021 163.18 164.35 162.62 162.67 158.49 7,594,700

Nov 15, 2021 165 165.46 163.22 163.52 159.32 7,496,200

Nov 12, 2021 167.43 167.62 164.61 165.01 160.77 18,995,200

Nov 11, 2021 163.49 163.81 162.49 163.06 158.87 4,118,800