Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 56.91 | 56.97 | 56.16 | 56.32 | 56.32 | 2,728,000 |
May 17, 2022 | 56.82 | 57.50 | 56.48 | 57.24 | 57.24 | 1,911,000 |
May 16, 2022 | 56.28 | 56.52 | 55.51 | 56.19 | 56.19 | 2,537,500 |
May 13, 2022 | 56.33 | 56.70 | 55.84 | 56.28 | 56.28 | 3,062,000 |
May 12, 2022 | 56.81 | 56.99 | 55.12 | 56.11 | 56.11 | 2,608,500 |
May 11, 2022 | 57.71 | 58.34 | 56.77 | 56.88 | 56.88 | 2,353,500 |
May 10, 2022 | 58.06 | 58.84 | 56.76 | 57.34 | 57.34 | 2,557,200 |
May 09, 2022 | 57.75 | 58.16 | 57.10 | 57.56 | 57.56 | 3,130,100 |
May 06, 2022 | 57.88 | 58.49 | 57.43 | 58.23 | 58.23 | 3,073,900 |
May 05, 2022 | 58.95 | 59.31 | 57.52 | 58.03 | 58.03 | 2,423,300 |
May 04, 2022 | 57.75 | 59.78 | 57.69 | 59.68 | 59.68 | 2,432,400 |
May 03, 2022 | 57.71 | 58.78 | 57.32 | 57.92 | 57.92 | 2,758,800 |
May 02, 2022 | 57.78 | 58.19 | 56.33 | 57.30 | 57.30 | 3,250,500 |
Apr 29, 2022 | 59.06 | 59.19 | 57.07 | 57.28 | 57.28 | 5,062,700 |
Apr 28, 2022 | 60.50 | 60.50 | 57.76 | 59.26 | 59.26 | 4,294,300 |
Apr 27, 2022 | 61.12 | 61.61 | 60.34 | 60.82 | 60.82 | 3,204,500 |
Apr 26, 2022 | 61.68 | 62.31 | 60.74 | 60.77 | 60.77 | 2,334,400 |
Apr 25, 2022 | 62.70 | 62.80 | 60.84 | 62.40 | 62.40 | 3,654,200 |
Apr 22, 2022 | 65.23 | 65.36 | 63.30 | 63.37 | 63.37 | 2,706,000 |
Apr 21, 2022 | 67.00 | 67.20 | 65.42 | 65.50 | 65.50 | 2,495,400 |
Apr 20, 2022 | 65.60 | 66.90 | 65.16 | 66.62 | 66.62 | 3,368,200 |
Apr 19, 2022 | 65.64 | 65.96 | 64.86 | 65.49 | 65.49 | 2,393,500 |
Apr 18, 2022 | 65.11 | 65.89 | 65.11 | 65.52 | 65.52 | 1,983,100 |
Apr 14, 2022 | 64.97 | 65.58 | 64.57 | 65.33 | 65.33 | 1,723,000 |
Apr 13, 2022 | 64.63 | 65.17 | 64.11 | 64.99 | 64.99 | 1,842,300 |
Apr 12, 2022 | 65.29 | 65.95 | 64.53 | 64.89 | 64.89 | 1,880,200 |
Apr 11, 2022 | 65.75 | 66.29 | 65.09 | 65.19 | 65.19 | 1,929,600 |
Apr 08, 2022 | 65.56 | 66.03 | 65.31 | 65.52 | 65.52 | 2,412,800 |
Apr 07, 2022 | 64.89 | 65.54 | 63.89 | 65.17 | 65.17 | 2,607,500 |
Apr 06, 2022 | 63.88 | 65.22 | 63.48 | 65.07 | 65.07 | 3,471,500 |
Apr 05, 2022 | 63.61 | 64.35 | 63.27 | 63.77 | 63.77 | 1,864,500 |
Apr 04, 2022 | 64.62 | 64.66 | 63.28 | 63.61 | 63.61 | 1,882,700 |
Apr 01, 2022 | 64.87 | 65.17 | 64.22 | 64.84 | 64.84 | 2,164,000 |
Mar 31, 2022 | 65.45 | 66.02 | 64.37 | 64.39 | 64.39 | 3,032,200 |
Mar 30, 2022 | 65.38 | 65.83 | 65.02 | 65.50 | 65.50 | 1,909,700 |
Mar 29, 2022 | 65.82 | 66.11 | 64.77 | 65.32 | 65.32 | 1,678,200 |
Mar 28, 2022 | 65.31 | 65.32 | 64.55 | 65.28 | 65.28 | 1,851,800 |
Mar 25, 2022 | 64.27 | 65.54 | 64.23 | 65.53 | 65.53 | 1,921,000 |
Mar 24, 2022 | 63.90 | 64.55 | 63.81 | 64.49 | 64.49 | 1,246,200 |
Mar 23, 2022 | 64.20 | 64.47 | 63.72 | 63.74 | 63.74 | 1,865,100 |
Mar 22, 2022 | 64.00 | 64.81 | 63.88 | 64.46 | 64.46 | 2,456,900 |
Mar 21, 2022 | 63.41 | 63.72 | 62.99 | 63.40 | 63.40 | 2,013,600 |
Mar 18, 2022 | 62.74 | 63.09 | 61.91 | 62.95 | 62.95 | 6,150,500 |
Mar 17, 2022 | 62.03 | 62.90 | 61.70 | 62.90 | 62.90 | 2,120,200 |
Mar 16, 2022 | 61.97 | 62.64 | 61.30 | 62.62 | 62.62 | 3,006,600 |
Mar 15, 2022 | 61.15 | 61.53 | 60.55 | 61.26 | 61.26 | 2,168,100 |
Mar 14, 2022 | 60.74 | 61.44 | 60.21 | 60.84 | 60.84 | 2,212,300 |
Mar 11, 2022 | 60.38 | 60.81 | 59.90 | 59.96 | 59.96 | 2,228,600 |
Mar 10, 2022 | 59.73 | 60.11 | 59.25 | 59.96 | 59.96 | 2,485,100 |
Mar 09, 2022 | 60.75 | 61.24 | 60.18 | 60.39 | 60.39 | 2,940,400 |
Mar 08, 2022 | 59.68 | 61.01 | 59.13 | 59.23 | 59.23 | 3,079,300 |
Mar 07, 2022 | 59.37 | 59.69 | 58.90 | 59.03 | 59.03 | 3,528,500 |
Mar 04, 2022 | 59.93 | 60.60 | 59.48 | 60.10 | 60.10 | 2,803,700 |
Mar 03, 2022 | 60.38 | 61.29 | 60.20 | 61.16 | 61.16 | 3,214,400 |
Mar 02, 2022 | 59.08 | 60.46 | 58.60 | 60.14 | 60.14 | 2,957,000 |
Mar 01, 2022 | 60.53 | 60.81 | 58.26 | 58.48 | 58.48 | 3,746,800 |
Feb 28, 2022 | 60.29 | 61.52 | 59.75 | 61.09 | 61.09 | 3,516,500 |
Feb 25, 2022 | 60.19 | 62.13 | 59.77 | 61.95 | 61.95 | 3,774,400 |
Feb 24, 2022 | 59.92 | 59.99 | 58.50 | 59.62 | 59.62 | 4,712,800 |
Feb 23, 2022 | 63.05 | 63.33 | 61.49 | 61.59 | 61.59 | 2,649,600 |
Feb 22, 2022 | 63.21 | 63.32 | 62.28 | 62.77 | 62.77 | 2,703,200 |
Feb 18, 2022 | 62.87 | 63.68 | 62.87 | 63.17 | 63.17 | 4,966,800 |
Feb 17, 2022 | 63.86 | 64.17 | 62.97 | 63.20 | 63.20 | 3,380,600 |
Feb 16, 2022 | 64.23 | 64.86 | 63.96 | 64.52 | 64.52 | 3,022,300 |
Feb 15, 2022 | 64.50 | 65.04 | 64.34 | 64.56 | 64.56 | 2,648,700 |
Feb 15, 2022 | 0.4 Dividend | |||||
Feb 14, 2022 | 65.12 | 65.59 | 63.71 | 64.22 | 63.82 | 4,035,800 |
Feb 11, 2022 | 65.48 | 66.55 | 64.91 | 65.31 | 64.90 | 4,311,200 |
Feb 10, 2022 | 65.81 | 66.97 | 65.50 | 65.55 | 65.14 | 4,416,100 |
Feb 09, 2022 | 66.22 | 66.55 | 65.94 | 66.04 | 65.63 | 2,597,400 |
Feb 08, 2022 | 65.73 | 66.31 | 65.24 | 66.04 | 65.63 | 3,520,100 |
Feb 07, 2022 | 64.86 | 65.86 | 64.64 | 65.27 | 64.86 | 3,251,600 |
Feb 04, 2022 | 63.67 | 65.27 | 63.49 | 64.69 | 64.29 | 3,633,100 |
Feb 03, 2022 | 63.69 | 64.00 | 62.60 | 63.75 | 63.35 | 3,899,000 |
Feb 02, 2022 | 62.90 | 63.87 | 62.70 | 63.69 | 63.29 | 4,037,800 |
Feb 01, 2022 | 62.63 | 63.14 | 62.17 | 62.89 | 62.50 | 4,251,400 |
Jan 31, 2022 | 61.93 | 62.89 | 61.56 | 62.82 | 62.43 | 5,175,500 |
Jan 28, 2022 | 61.66 | 62.37 | 60.89 | 62.35 | 61.96 | 2,936,000 |
Jan 27, 2022 | 62.69 | 63.61 | 61.41 | 61.89 | 61.50 | 3,478,900 |
Jan 26, 2022 | 62.37 | 63.22 | 61.55 | 62.16 | 61.77 | 3,617,300 |
Jan 25, 2022 | 60.88 | 62.38 | 59.82 | 61.90 | 61.51 | 3,705,400 |
Jan 24, 2022 | 60.16 | 61.69 | 59.42 | 61.48 | 61.10 | 5,200,700 |
Jan 21, 2022 | 61.92 | 61.92 | 60.71 | 60.86 | 60.48 | 6,141,100 |
Jan 20, 2022 | 62.97 | 63.35 | 61.82 | 61.90 | 61.51 | 3,116,800 |
Jan 19, 2022 | 63.77 | 63.96 | 62.71 | 62.76 | 62.37 | 2,939,800 |
Jan 18, 2022 | 63.98 | 64.14 | 63.17 | 63.66 | 63.26 | 2,691,300 |
Jan 14, 2022 | 62.81 | 64.08 | 62.45 | 64.06 | 63.66 | 2,791,500 |
Jan 13, 2022 | 63.62 | 64.22 | 63.21 | 63.43 | 63.03 | 2,989,900 |
Jan 12, 2022 | 63.45 | 63.89 | 63.14 | 63.34 | 62.95 | 3,007,100 |
Jan 11, 2022 | 62.96 | 63.24 | 62.41 | 63.22 | 62.83 | 2,594,100 |
Jan 10, 2022 | 62.60 | 62.93 | 62.12 | 62.91 | 62.52 | 5,676,400 |
Jan 07, 2022 | 61.37 | 62.38 | 60.96 | 62.16 | 61.77 | 3,728,000 |
Jan 06, 2022 | 60.74 | 61.25 | 60.13 | 61.19 | 60.81 | 3,607,700 |
Jan 05, 2022 | 60.36 | 61.41 | 59.99 | 60.08 | 59.71 | 4,121,300 |
Jan 04, 2022 | 58.86 | 60.36 | 58.40 | 60.18 | 59.81 | 4,813,000 |
Jan 03, 2022 | 58.63 | 59.02 | 58.09 | 58.27 | 57.91 | 3,231,000 |
Dec 31, 2021 | 58.48 | 58.80 | 58.26 | 58.39 | 58.03 | 2,045,500 |
Dec 30, 2021 | 58.85 | 59.22 | 58.52 | 58.56 | 58.20 | 1,677,900 |
Dec 29, 2021 | 58.62 | 58.89 | 58.23 | 58.79 | 58.42 | 1,577,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |