Date Open High Low Close* Adj Close** Volume

Sep 02, 2022 257.41 258.58 253.36 254.51 254.51 1,791,300

Sep 01, 2022 251.82 256.53 251.76 256.47 256.47 2,577,800

Aug 31, 2022 254.17 255.68 252.2 252.28 252.28 3,119,200

Aug 31, 2022 1.38 Dividend

Aug 30, 2022 256 256.72 252.57 253.49 252.11 2,051,300

Aug 29, 2022 255.5 256.71 254.59 255.66 254.27 2,017,500

Aug 26, 2022 262.8 263.2 256.39 256.95 255.55 2,357,800

Aug 25, 2022 261.99 262.68 260.2 262.56 261.13 1,330,400

Aug 24, 2022 260.71 262 259.86 260.86 259.44 1,777,200

Aug 23, 2022 262.62 263.35 260.53 260.54 259.12 2,211,100

Aug 22, 2022 264.5 265.79 262.37 262.95 261.52 1,986,700

Aug 19, 2022 265.94 267.75 265.54 266.54 265.09 1,833,800

Aug 18, 2022 266 267.36 265.42 266.58 265.13 1,591,900

Aug 17, 2022 265.96 267.97 265.58 266.82 265.37 1,699,100

Aug 16, 2022 265.04 267.13 264.26 266.29 264.84 1,828,000

Aug 15, 2022 262.21 265.62 261.25 265.44 263.99 2,342,700

Aug 12, 2022 259.55 262.51 259.55 262.18 260.75 1,530,800

Aug 11, 2022 263.2 263.27 258.63 259.28 257.87 2,007,000

Aug 10, 2022 262 263.71 260.5 261.36 259.94 2,967,900

Aug 09, 2022 256.9 260.21 256.36 260.06 258.64 2,315,800

Aug 08, 2022 260 260.91 255.34 256.8 255.4 2,253,500

Aug 05, 2022 259.64 260.03 257.07 259.23 257.82 1,818,500

Aug 04, 2022 261.7 262.18 258.69 260.64 259.22 2,089,600

Aug 03, 2022 261.05 262.92 259.76 262.09 260.66 2,305,300

Aug 02, 2022 264.62 265.45 260.89 261.05 259.63 2,375,200

Aug 01, 2022 262.54 265.46 262.41 264.23 262.79 2,384,000

Jul 29, 2022 263.65 264.35 262.1 263.37 261.94 2,653,800

Jul 28, 2022 258.8 264 257.56 263.46 262.03 2,849,100

Jul 27, 2022 255.8 259.91 254.69 258.89 257.48 2,718,300

Jul 26, 2022 249.56 259.22 248.7 257.09 255.69 5,272,300

Jul 25, 2022 254.57 254.8 248.66 250.38 249.02 2,860,400

Jul 22, 2022 253.75 254.53 252.45 253.99 252.61 2,226,600

Jul 21, 2022 253.99 254.8 252.32 253.47 252.09 2,056,500

Jul 20, 2022 256.78 256.91 253.47 254.58 253.19 2,183,700

Jul 19, 2022 253.88 256.62 252.97 256.5 255.1 2,181,300

Jul 18, 2022 255.24 255.59 252.07 252.42 251.05 2,164,400

Jul 15, 2022 254.02 256.39 253.45 255.01 253.62 2,627,200

Jul 14, 2022 249.89 253.1 249.62 252.6 251.22 2,371,000

Jul 13, 2022 248.96 254.8 248.26 252.67 251.29 2,205,300

Jul 12, 2022 252.97 255.62 250.76 251.48 250.11 2,112,800

Jul 11, 2022 252.08 255.4 252.08 253.28 251.9 1,478,100

Jul 08, 2022 252.6 254.62 252.32 253.24 251.86 1,450,300

Jul 07, 2022 253.26 254.92 251.18 252.94 251.56 2,396,700

Jul 06, 2022 252.47 252.86 249.37 251.46 250.09 1,948,600

Jul 05, 2022 251.15 253 249.66 252.29 250.92 2,390,700

Jul 01, 2022 246.35 253.14 246 252.96 251.58 2,531,400

Jun 30, 2022 248.25 248.59 245.45 246.88 245.54 2,786,200

Jun 29, 2022 246.14 248.87 245.11 247.74 246.39 2,997,200

Jun 28, 2022 247.06 249.96 242.52 242.83 241.51 2,381,700

Jun 27, 2022 247.9 248.77 246.57 247.03 245.69 2,059,200

Jun 24, 2022 245.26 248 244.49 247.9 246.55 3,104,800

Jun 23, 2022 243.7 245.09 240.46 243.58 242.25 1,937,000

Jun 22, 2022 238.79 244.55 238.36 243.06 241.74 3,054,300

Jun 21, 2022 236.22 240.1 234.14 239.59 238.29 3,263,500

Jun 17, 2022 234.22 235.49 232.17 234.38 233.1 7,236,300

Jun 16, 2022 236.08 237.32 233.82 235.19 233.91 3,272,000

Jun 15, 2022 239.86 241.58 236.12 238.9 237.6 3,152,100

Jun 14, 2022 239.96 242.9 238.62 238.76 237.46 3,564,800

Jun 13, 2022 232.79 240.1 232.68 238.47 237.17 4,697,000

Jun 10, 2022 239.18 239.51 237.16 237.38 236.09 1,992,300

Jun 09, 2022 243.62 246 242.03 242.16 240.84 2,682,600

Jun 08, 2022 247.9 248.48 244.89 245.61 244.27 2,101,300

Jun 07, 2022 246 249.79 245.53 248.94 247.58 2,782,000

Jun 06, 2022 249.08 249.53 247.33 248.07 246.72 1,569,300

Jun 03, 2022 248.43 250.27 248.17 248.36 247.01 1,838,900

Jun 03, 2022 1.38 Dividend

Jun 02, 2022 249.6 250.44 246.22 250.38 247.64 2,089,700

Jun 01, 2022 253.19 253.42 248.19 249.28 246.56 2,264,100

May 31, 2022 250 254.28 248.63 252.21 249.45 3,924,700

May 27, 2022 249.5 251.87 248.78 251.87 249.12 2,063,800

May 26, 2022 246 249.33 245.6 248.09 245.38 1,972,300

May 25, 2022 242.58 245.7 241.59 244.01 241.34 2,641,700

May 24, 2022 237.5 245.8 237.45 244.52 241.85 5,258,200

May 23, 2022 235.76 238.89 233.5 238 235.4 3,053,500

May 20, 2022 231.38 234.06 228.59 233.91 231.35 3,208,200

May 19, 2022 229.5 232.15 228.34 229 226.5 3,518,300

May 18, 2022 239.46 240.08 230.37 231.05 228.53 3,946,100

May 17, 2022 246 247 239.46 241.63 238.99 3,204,900

May 16, 2022 244.46 245.48 240.73 244.04 241.37 2,147,100

May 13, 2022 247.15 247.18 242.28 245.04 242.36 3,255,200

May 12, 2022 245.32 246.38 241.12 244.19 241.52 2,861,000

May 11, 2022 245.27 246.79 243.21 244.43 241.76 2,833,200

May 10, 2022 248.99 250.88 244.93 245.68 243 3,070,800

May 09, 2022 247 249.9 246.79 247.49 244.79 2,918,900

May 06, 2022 248.19 252.45 247.7 250.78 248.04 2,964,500

May 05, 2022 252.89 254.49 246.78 248.92 246.2 2,925,900

May 04, 2022 246.16 254.78 246.16 254.32 251.54 3,289,300

May 03, 2022 247.39 247.84 242.28 245.87 243.18 2,562,000

May 02, 2022 250.86 251.55 242.26 246.64 243.95 3,418,700

Apr 29, 2022 254.28 254.85 248.8 249.16 246.44 3,388,000

Apr 28, 2022 249.94 256.38 248.08 254.19 251.41 3,547,400

Apr 27, 2022 247.98 250.97 247.05 247.14 244.44 2,706,500

Apr 26, 2022 250.13 252.41 248.33 248.58 245.86 2,948,500

Apr 25, 2022 249.45 253.13 247.93 252.88 250.12 2,523,000

Apr 22, 2022 255 255 249.94 250.17 247.44 2,643,600

Apr 21, 2022 257.65 259.61 254.88 255.25 252.46 2,476,900

Apr 20, 2022 256 257.79 254.82 255.85 253.05 2,278,700

Apr 19, 2022 250.04 255.96 250.04 255.4 252.61 2,324,500

Apr 18, 2022 249.63 252.49 249.13 251.06 248.32 1,426,600

Apr 14, 2022 251.33 253.73 250.43 250.51 247.77 2,105,900

Apr 13, 2022 249.36 251.66 249.02 251.33 248.58 2,133,800

Apr 12, 2022 250.73 252.29 248.8 249.17 246.45 2,724,900

Apr 11, 2022 251.25 252.94 249.93 250.45 247.71 2,326,700

Apr 08, 2022 253.04 255.07 250.92 251.46 248.71 2,551,000

Apr 07, 2022 250.79 255.48 249.54 254.36 251.58 4,041,800

Apr 06, 2022 247.64 252.38 245.98 251.46 248.71 2,886,000

Apr 05, 2022 246.1 249.74 245.43 248.51 245.79 2,532,500

Apr 04, 2022 246.79 247.27 242.38 246.83 244.13 2,500,700

Apr 01, 2022 248.12 249.43 246.18 249.25 246.53 2,023,000

Mar 31, 2022 249.72 251.35 247.28 247.28 244.58 3,803,400

Mar 30, 2022 247.51 250.5 247.51 249.03 246.31 2,227,300

Mar 29, 2022 246.35 248.65 244.77 248.17 245.46 2,657,400

Mar 28, 2022 241.91 242.95 239.86 242.94 240.29 2,041,800

Mar 25, 2022 240.54 241.85 239.43 241.58 238.94 2,134,800

Mar 24, 2022 237.56 241.04 236.47 240.26 237.64 2,337,500

Mar 23, 2022 237.13 238.01 235.95 236.12 233.54 2,200,500

Mar 22, 2022 237.04 238.44 236.47 238.12 235.52 2,938,100