Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 52.56 | 52.87 | 52.16 | 52.30 | 52.30 | 7,241,255 |
May 24, 2022 | 52.47 | 53.01 | 51.49 | 52.68 | 52.68 | 24,335,000 |
May 23, 2022 | 51.35 | 53.60 | 51.15 | 52.77 | 52.77 | 35,166,800 |
May 20, 2022 | 50.26 | 50.73 | 48.51 | 49.75 | 49.75 | 29,014,200 |
May 19, 2022 | 48.66 | 50.30 | 48.59 | 49.78 | 49.78 | 27,279,400 |
May 18, 2022 | 50.73 | 51.06 | 49.01 | 49.32 | 49.32 | 32,181,600 |
May 17, 2022 | 49.84 | 51.61 | 49.70 | 51.05 | 51.05 | 46,643,400 |
May 16, 2022 | 47.59 | 48.07 | 47.00 | 47.46 | 47.46 | 16,919,100 |
May 13, 2022 | 46.81 | 47.85 | 46.81 | 47.64 | 47.64 | 21,735,200 |
May 12, 2022 | 47.26 | 47.40 | 45.40 | 46.56 | 46.56 | 36,301,500 |
May 11, 2022 | 48.95 | 49.94 | 47.56 | 47.66 | 47.66 | 30,179,000 |
May 10, 2022 | 50.54 | 50.69 | 47.66 | 48.75 | 48.75 | 31,054,700 |
May 09, 2022 | 50.99 | 51.22 | 49.59 | 49.89 | 49.89 | 28,888,400 |
May 06, 2022 | 51.24 | 52.00 | 50.58 | 51.62 | 51.62 | 25,912,000 |
May 05, 2022 | 51.44 | 52.13 | 50.69 | 51.31 | 51.31 | 25,756,000 |
May 04, 2022 | 50.17 | 52.40 | 50.04 | 52.23 | 52.23 | 26,643,600 |
May 03, 2022 | 49.33 | 50.81 | 49.08 | 50.10 | 50.10 | 25,374,500 |
May 02, 2022 | 48.46 | 48.86 | 47.78 | 48.71 | 48.71 | 25,904,000 |
Apr 29, 2022 | 49.66 | 49.91 | 48.05 | 48.21 | 48.21 | 21,833,200 |
Apr 29, 2022 | 0.51 Dividend | |||||
Apr 28, 2022 | 49.91 | 50.03 | 49.01 | 50.02 | 49.51 | 20,112,100 |
Apr 27, 2022 | 49.76 | 50.62 | 49.54 | 49.60 | 49.09 | 24,707,500 |
Apr 26, 2022 | 50.53 | 51.60 | 50.22 | 50.23 | 49.72 | 18,335,800 |
Apr 25, 2022 | 50.78 | 51.24 | 49.68 | 51.13 | 50.61 | 22,079,300 |
Apr 22, 2022 | 52.44 | 52.60 | 51.17 | 51.23 | 50.71 | 23,073,900 |
Apr 21, 2022 | 53.54 | 53.77 | 52.52 | 52.63 | 52.09 | 15,952,900 |
Apr 20, 2022 | 53.40 | 53.98 | 52.89 | 53.10 | 52.56 | 20,532,800 |
Apr 19, 2022 | 52.73 | 53.18 | 52.50 | 52.92 | 52.38 | 19,996,800 |
Apr 18, 2022 | 50.84 | 53.21 | 50.78 | 52.31 | 51.78 | 28,396,300 |
Apr 14, 2022 | 50.66 | 51.90 | 50.28 | 50.93 | 50.41 | 34,043,100 |
Apr 13, 2022 | 49.28 | 50.18 | 49.20 | 50.15 | 49.64 | 21,194,200 |
Apr 12, 2022 | 50.60 | 51.12 | 50.05 | 50.34 | 49.83 | 18,755,500 |
Apr 11, 2022 | 50.79 | 52.25 | 50.38 | 50.55 | 50.03 | 20,895,700 |
Apr 08, 2022 | 49.84 | 51.30 | 49.83 | 50.88 | 50.36 | 26,853,300 |
Apr 07, 2022 | 50.56 | 50.61 | 49.04 | 50.03 | 49.52 | 28,689,900 |
Apr 06, 2022 | 51.01 | 51.09 | 50.40 | 50.53 | 50.01 | 25,196,600 |
Apr 05, 2022 | 52.06 | 52.48 | 51.42 | 51.58 | 51.05 | 23,065,500 |
Apr 04, 2022 | 52.25 | 53.00 | 51.66 | 52.80 | 52.26 | 29,296,200 |
Apr 01, 2022 | 53.47 | 53.74 | 51.77 | 52.33 | 51.80 | 40,073,100 |
Mar 31, 2022 | 54.51 | 54.86 | 53.36 | 53.40 | 52.86 | 29,202,400 |
Mar 30, 2022 | 56.01 | 56.45 | 54.55 | 54.97 | 54.41 | 32,222,400 |
Mar 29, 2022 | 57.28 | 57.40 | 56.13 | 56.47 | 55.89 | 21,463,500 |
Mar 28, 2022 | 56.20 | 56.28 | 54.73 | 55.92 | 55.35 | 25,546,300 |
Mar 25, 2022 | 56.53 | 57.23 | 56.44 | 56.74 | 56.16 | 21,206,300 |
Mar 24, 2022 | 56.61 | 56.64 | 56.20 | 56.42 | 55.84 | 16,770,200 |
Mar 23, 2022 | 57.12 | 57.50 | 56.00 | 56.35 | 55.78 | 23,070,200 |
Mar 22, 2022 | 57.82 | 58.25 | 57.31 | 57.50 | 56.91 | 23,407,400 |
Mar 21, 2022 | 57.83 | 57.83 | 56.75 | 56.98 | 56.40 | 21,661,200 |
Mar 18, 2022 | 56.94 | 57.63 | 56.73 | 57.35 | 56.77 | 30,900,500 |
Mar 17, 2022 | 55.71 | 57.30 | 55.03 | 57.29 | 56.71 | 21,432,300 |
Mar 16, 2022 | 56.02 | 57.54 | 55.97 | 56.80 | 56.22 | 31,659,800 |
Mar 15, 2022 | 54.46 | 55.62 | 54.35 | 55.11 | 54.55 | 20,747,100 |
Mar 14, 2022 | 54.70 | 55.27 | 53.83 | 54.23 | 53.68 | 25,046,000 |
Mar 11, 2022 | 55.37 | 55.69 | 54.07 | 54.16 | 53.61 | 20,550,900 |
Mar 10, 2022 | 55.02 | 55.37 | 53.95 | 54.88 | 54.32 | 31,942,500 |
Mar 09, 2022 | 56.90 | 57.28 | 55.81 | 55.95 | 55.38 | 32,757,100 |
Mar 08, 2022 | 56.56 | 57.29 | 54.76 | 54.87 | 54.31 | 43,858,100 |
Mar 07, 2022 | 55.03 | 56.27 | 54.07 | 55.55 | 54.98 | 49,710,700 |
Mar 04, 2022 | 55.91 | 56.66 | 55.19 | 56.59 | 56.01 | 54,263,000 |
Mar 03, 2022 | 58.75 | 58.99 | 56.99 | 57.62 | 57.03 | 54,027,300 |
Mar 02, 2022 | 56.97 | 59.86 | 55.93 | 59.56 | 58.95 | 60,206,500 |
Mar 01, 2022 | 58.39 | 59.32 | 57.92 | 58.59 | 57.99 | 51,389,000 |
Feb 28, 2022 | 59.93 | 60.42 | 58.40 | 59.23 | 58.63 | 48,212,900 |
Feb 25, 2022 | 61.31 | 62.89 | 61.01 | 61.98 | 61.35 | 30,518,900 |
Feb 24, 2022 | 60.49 | 61.06 | 58.37 | 60.67 | 60.05 | 46,453,500 |
Feb 23, 2022 | 64.42 | 64.76 | 63.04 | 63.22 | 62.58 | 17,563,500 |
Feb 22, 2022 | 63.07 | 64.36 | 63.07 | 63.89 | 63.24 | 19,057,000 |
Feb 18, 2022 | 64.11 | 64.97 | 63.70 | 64.14 | 63.49 | 18,114,800 |
Feb 17, 2022 | 66.33 | 66.64 | 64.21 | 64.71 | 64.05 | 23,150,000 |
Feb 16, 2022 | 66.54 | 67.43 | 66.43 | 66.95 | 66.27 | 13,067,400 |
Feb 15, 2022 | 67.16 | 67.48 | 66.53 | 67.00 | 66.32 | 15,487,600 |
Feb 14, 2022 | 66.87 | 67.22 | 65.82 | 66.46 | 65.78 | 24,544,000 |
Feb 11, 2022 | 67.25 | 69.11 | 66.60 | 67.15 | 66.47 | 27,226,700 |
Feb 10, 2022 | 67.95 | 68.55 | 67.22 | 67.50 | 66.81 | 22,522,300 |
Feb 09, 2022 | 67.41 | 68.19 | 67.14 | 67.84 | 67.15 | 20,902,700 |
Feb 08, 2022 | 67.06 | 67.97 | 66.60 | 67.12 | 66.44 | 23,191,000 |
Feb 07, 2022 | 66.09 | 66.79 | 65.50 | 66.36 | 65.68 | 20,081,600 |
Feb 04, 2022 | 65.04 | 66.66 | 64.84 | 66.08 | 65.41 | 23,267,900 |
Feb 04, 2022 | 0.51 Dividend | |||||
Feb 03, 2022 | 66.26 | 66.38 | 65.03 | 65.26 | 64.09 | 18,219,100 |
Feb 02, 2022 | 66.35 | 66.80 | 65.58 | 66.23 | 65.04 | 18,194,200 |
Feb 01, 2022 | 65.44 | 66.69 | 65.04 | 66.56 | 65.37 | 26,868,400 |
Jan 31, 2022 | 64.01 | 65.25 | 63.60 | 65.12 | 63.95 | 23,067,400 |
Jan 28, 2022 | 63.62 | 64.71 | 62.83 | 64.69 | 63.53 | 20,953,500 |
Jan 27, 2022 | 65.22 | 65.85 | 63.90 | 64.15 | 63.00 | 24,674,000 |
Jan 26, 2022 | 64.70 | 65.78 | 63.87 | 64.75 | 63.59 | 31,803,400 |
Jan 25, 2022 | 61.97 | 64.46 | 61.13 | 64.11 | 62.96 | 34,371,100 |
Jan 24, 2022 | 61.51 | 62.80 | 60.03 | 62.70 | 61.58 | 38,601,700 |
Jan 21, 2022 | 63.99 | 64.45 | 62.75 | 63.27 | 62.14 | 28,637,900 |
Jan 20, 2022 | 64.29 | 65.45 | 63.70 | 64.46 | 63.30 | 22,794,100 |
Jan 19, 2022 | 65.66 | 65.66 | 63.97 | 64.24 | 63.09 | 22,817,100 |
Jan 18, 2022 | 66.69 | 66.84 | 65.10 | 65.30 | 64.13 | 26,353,600 |
Jan 14, 2022 | 65.36 | 67.08 | 65.08 | 66.93 | 65.73 | 35,994,400 |
Jan 13, 2022 | 67.53 | 68.44 | 67.02 | 67.78 | 66.56 | 29,222,000 |
Jan 12, 2022 | 67.78 | 68.65 | 66.92 | 67.28 | 66.07 | 27,976,200 |
Jan 11, 2022 | 66.38 | 67.28 | 66.17 | 67.11 | 65.91 | 23,453,000 |
Jan 10, 2022 | 66.46 | 66.98 | 65.22 | 66.03 | 64.85 | 28,693,700 |
Jan 07, 2022 | 65.18 | 66.55 | 65.18 | 65.78 | 64.60 | 26,548,200 |
Jan 06, 2022 | 64.22 | 65.31 | 63.51 | 64.91 | 63.75 | 33,334,200 |
Jan 05, 2022 | 64.10 | 64.41 | 62.78 | 62.85 | 61.72 | 25,149,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |