Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 61.03 | 64.20 | 61.03 | 64.19 | 64.19 | 482,300 |
May 26, 2022 | 58.73 | 60.73 | 58.73 | 60.44 | 60.44 | 374,900 |
May 25, 2022 | 59.50 | 59.73 | 57.79 | 58.57 | 58.57 | 515,700 |
May 24, 2022 | 60.29 | 60.29 | 58.90 | 59.71 | 59.71 | 869,000 |
May 23, 2022 | 60.47 | 60.75 | 59.48 | 60.66 | 60.66 | 742,700 |
May 20, 2022 | 61.36 | 61.70 | 58.99 | 60.22 | 60.22 | 487,900 |
May 19, 2022 | 59.43 | 61.24 | 59.25 | 60.61 | 60.61 | 519,200 |
May 18, 2022 | 60.10 | 60.89 | 59.69 | 60.04 | 60.04 | 551,300 |
May 17, 2022 | 61.15 | 61.85 | 60.21 | 61.23 | 61.23 | 534,200 |
May 16, 2022 | 59.94 | 60.34 | 58.67 | 59.55 | 59.55 | 775,700 |
May 13, 2022 | 59.06 | 61.02 | 58.04 | 60.21 | 60.21 | 903,000 |
May 12, 2022 | 56.65 | 58.37 | 55.80 | 58.35 | 58.35 | 813,000 |
May 11, 2022 | 58.76 | 59.24 | 56.84 | 56.97 | 56.97 | 583,000 |
May 10, 2022 | 58.81 | 59.68 | 56.59 | 59.10 | 59.10 | 771,800 |
May 09, 2022 | 59.51 | 60.13 | 57.02 | 57.66 | 57.66 | 760,900 |
May 06, 2022 | 60.09 | 61.38 | 58.43 | 61.16 | 61.16 | 1,103,700 |
May 05, 2022 | 63.86 | 63.86 | 60.04 | 60.84 | 60.84 | 1,028,000 |
May 04, 2022 | 61.05 | 64.21 | 59.02 | 63.85 | 63.85 | 1,276,500 |
May 03, 2022 | 58.19 | 61.21 | 57.50 | 60.09 | 60.09 | 2,091,900 |
May 02, 2022 | 57.20 | 58.52 | 56.72 | 57.99 | 57.99 | 1,281,900 |
Apr 29, 2022 | 57.66 | 59.65 | 57.35 | 57.49 | 57.49 | 1,040,100 |
Apr 28, 2022 | 56.93 | 58.29 | 56.35 | 57.63 | 57.63 | 1,416,200 |
Apr 27, 2022 | 56.75 | 58.01 | 56.35 | 56.38 | 56.38 | 708,900 |
Apr 26, 2022 | 58.35 | 58.35 | 56.44 | 56.44 | 56.44 | 570,700 |
Apr 25, 2022 | 58.62 | 59.18 | 57.38 | 59.02 | 59.02 | 600,800 |
Apr 22, 2022 | 60.59 | 60.59 | 59.01 | 59.04 | 59.04 | 557,100 |
Apr 21, 2022 | 63.22 | 63.65 | 60.57 | 60.88 | 60.88 | 688,200 |
Apr 20, 2022 | 61.88 | 63.03 | 61.62 | 62.44 | 62.44 | 432,100 |
Apr 19, 2022 | 60.56 | 62.17 | 60.54 | 61.88 | 61.88 | 602,600 |
Apr 18, 2022 | 62.16 | 62.16 | 60.06 | 60.55 | 60.55 | 428,300 |
Apr 14, 2022 | 63.16 | 63.70 | 60.89 | 62.14 | 62.14 | 714,600 |
Apr 13, 2022 | 61.37 | 63.20 | 61.37 | 62.91 | 62.91 | 546,600 |
Apr 12, 2022 | 63.82 | 64.68 | 61.55 | 61.89 | 61.89 | 807,000 |
Apr 11, 2022 | 64.55 | 64.63 | 63.37 | 63.52 | 63.52 | 593,500 |
Apr 08, 2022 | 65.18 | 65.95 | 63.73 | 64.99 | 64.99 | 794,000 |
Apr 07, 2022 | 62.57 | 65.79 | 62.06 | 65.35 | 65.35 | 1,005,400 |
Apr 06, 2022 | 62.52 | 62.97 | 60.84 | 62.30 | 62.30 | 887,700 |
Apr 05, 2022 | 65.02 | 65.02 | 63.02 | 63.46 | 63.46 | 947,400 |
Apr 04, 2022 | 64.69 | 65.85 | 63.91 | 64.97 | 64.97 | 626,600 |
Apr 01, 2022 | 64.86 | 65.52 | 63.60 | 64.99 | 64.99 | 869,200 |
Mar 31, 2022 | 67.91 | 67.98 | 64.25 | 64.30 | 64.30 | 631,500 |
Mar 30, 2022 | 67.81 | 68.67 | 67.02 | 67.67 | 67.67 | 948,900 |
Mar 29, 2022 | 66.24 | 68.40 | 66.24 | 68.18 | 68.18 | 555,300 |
Mar 28, 2022 | 65.30 | 65.99 | 64.19 | 65.27 | 65.27 | 629,200 |
Mar 25, 2022 | 66.23 | 66.93 | 64.54 | 65.37 | 65.37 | 344,600 |
Mar 24, 2022 | 65.08 | 67.90 | 63.96 | 65.82 | 65.82 | 583,200 |
Mar 23, 2022 | 67.07 | 67.24 | 64.59 | 64.67 | 64.67 | 589,600 |
Mar 22, 2022 | 67.58 | 68.36 | 67.41 | 67.85 | 67.85 | 435,600 |
Mar 21, 2022 | 68.08 | 68.62 | 67.06 | 67.56 | 67.56 | 900,400 |
Mar 18, 2022 | 67.17 | 68.86 | 66.28 | 68.64 | 68.64 | 812,900 |
Mar 17, 2022 | 65.92 | 67.84 | 65.32 | 67.39 | 67.39 | 690,000 |
Mar 16, 2022 | 63.88 | 66.33 | 63.59 | 66.29 | 66.29 | 825,200 |
Mar 15, 2022 | 62.40 | 63.95 | 61.90 | 62.83 | 62.83 | 980,500 |
Mar 14, 2022 | 63.74 | 65.10 | 61.42 | 61.72 | 61.72 | 1,482,100 |
Mar 11, 2022 | 67.00 | 68.64 | 62.98 | 63.09 | 63.09 | 897,200 |
Mar 10, 2022 | 65.20 | 66.67 | 64.94 | 66.35 | 66.35 | 868,900 |
Mar 09, 2022 | 64.88 | 66.91 | 64.34 | 66.39 | 66.39 | 646,800 |
Mar 08, 2022 | 62.94 | 66.30 | 62.22 | 63.10 | 63.10 | 1,418,600 |
Mar 07, 2022 | 68.05 | 68.36 | 63.26 | 63.42 | 63.42 | 1,854,300 |
Mar 04, 2022 | 70.42 | 70.94 | 67.15 | 67.87 | 67.87 | 831,800 |
Mar 03, 2022 | 70.43 | 71.60 | 69.41 | 71.14 | 71.14 | 602,300 |
Mar 02, 2022 | 69.50 | 70.45 | 68.85 | 70.10 | 70.10 | 708,600 |
Mar 01, 2022 | 70.17 | 71.30 | 68.99 | 69.66 | 69.66 | 836,300 |
Feb 28, 2022 | 70.82 | 71.62 | 69.28 | 70.37 | 70.37 | 1,174,100 |
Feb 28, 2022 | 0.05 Dividend | |||||
Feb 25, 2022 | 69.49 | 71.29 | 69.08 | 71.18 | 71.13 | 541,400 |
Feb 24, 2022 | 65.99 | 69.77 | 65.53 | 69.60 | 69.55 | 732,600 |
Feb 23, 2022 | 68.77 | 70.01 | 67.19 | 67.47 | 67.42 | 713,500 |
Feb 22, 2022 | 68.58 | 69.28 | 67.77 | 68.58 | 68.53 | 954,900 |
Feb 18, 2022 | 68.46 | 69.45 | 67.65 | 68.84 | 68.79 | 1,044,200 |
Feb 17, 2022 | 68.43 | 68.98 | 67.40 | 68.08 | 68.03 | 936,100 |
Feb 16, 2022 | 66.38 | 69.02 | 65.88 | 68.91 | 68.86 | 1,028,600 |
Feb 15, 2022 | 67.46 | 67.75 | 66.14 | 66.87 | 66.82 | 705,200 |
Feb 14, 2022 | 68.56 | 68.71 | 65.95 | 66.22 | 66.17 | 1,083,000 |
Feb 11, 2022 | 73.00 | 74.94 | 67.87 | 68.55 | 68.50 | 1,522,500 |
Feb 10, 2022 | 70.92 | 73.10 | 70.68 | 71.74 | 71.69 | 1,130,700 |
Feb 09, 2022 | 70.27 | 72.47 | 70.27 | 72.37 | 72.32 | 1,054,300 |
Feb 08, 2022 | 66.94 | 69.39 | 66.31 | 69.13 | 69.08 | 911,900 |
Feb 07, 2022 | 67.28 | 68.54 | 66.22 | 67.44 | 67.39 | 828,500 |
Feb 04, 2022 | 66.96 | 68.30 | 66.67 | 67.69 | 67.64 | 587,100 |
Feb 03, 2022 | 66.74 | 68.33 | 66.05 | 67.12 | 67.07 | 563,800 |
Feb 02, 2022 | 67.50 | 68.37 | 66.72 | 67.91 | 67.86 | 466,200 |
Feb 01, 2022 | 67.25 | 67.63 | 66.35 | 67.22 | 67.17 | 752,600 |
Jan 31, 2022 | 66.70 | 66.70 | 64.82 | 66.60 | 66.55 | 738,800 |
Jan 28, 2022 | 63.69 | 64.82 | 62.21 | 64.69 | 64.64 | 1,015,700 |
Jan 27, 2022 | 64.79 | 65.61 | 62.56 | 63.02 | 62.98 | 695,500 |
Jan 26, 2022 | 65.68 | 67.18 | 63.77 | 64.29 | 64.24 | 730,300 |
Jan 25, 2022 | 66.19 | 66.49 | 63.84 | 64.64 | 64.59 | 949,600 |
Jan 24, 2022 | 65.56 | 67.67 | 63.65 | 67.61 | 67.56 | 769,700 |
Jan 21, 2022 | 66.70 | 67.94 | 66.38 | 66.47 | 66.42 | 587,800 |
Jan 20, 2022 | 68.29 | 69.75 | 67.10 | 67.21 | 67.16 | 668,000 |
Jan 19, 2022 | 69.46 | 69.99 | 68.13 | 68.43 | 68.38 | 766,900 |
Jan 18, 2022 | 69.66 | 69.85 | 68.20 | 68.35 | 68.30 | 555,400 |
Jan 14, 2022 | 69.99 | 70.80 | 69.13 | 70.72 | 70.67 | 631,700 |
Jan 13, 2022 | 73.29 | 73.29 | 70.70 | 70.77 | 70.72 | 771,600 |
Jan 12, 2022 | 73.33 | 74.62 | 73.19 | 73.54 | 73.49 | 933,500 |
Jan 11, 2022 | 73.58 | 73.88 | 71.60 | 73.00 | 72.95 | 815,200 |
Jan 10, 2022 | 72.86 | 73.73 | 71.67 | 73.63 | 73.58 | 1,022,000 |
Jan 07, 2022 | 76.29 | 76.33 | 73.87 | 74.16 | 74.11 | 565,500 |
Jan 06, 2022 | 75.45 | 76.91 | 74.69 | 76.29 | 76.24 | 641,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |