Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 68.91 | 70.03 | 67.54 | 68.67 | 68.67 | 3,312,100 |
May 18, 2022 | 71.27 | 71.86 | 69.82 | 69.88 | 69.88 | 2,225,700 |
May 17, 2022 | 70.62 | 71.51 | 70.43 | 71.49 | 71.49 | 2,129,000 |
May 16, 2022 | 69.05 | 70.24 | 68.56 | 69.79 | 69.79 | 2,267,200 |
May 13, 2022 | 68.77 | 69.83 | 68.13 | 69.31 | 69.31 | 2,894,300 |
May 12, 2022 | 68.16 | 68.71 | 67.03 | 68.10 | 68.10 | 1,989,100 |
May 11, 2022 | 67.98 | 70.61 | 67.98 | 68.70 | 68.70 | 2,454,500 |
May 10, 2022 | 70.42 | 70.77 | 67.34 | 68.11 | 68.11 | 2,693,700 |
May 09, 2022 | 71.42 | 71.68 | 69.06 | 69.17 | 69.17 | 2,702,200 |
May 06, 2022 | 72.76 | 72.78 | 70.92 | 72.38 | 72.38 | 2,001,900 |
May 05, 2022 | 74.80 | 74.93 | 71.90 | 72.87 | 72.87 | 2,041,300 |
May 04, 2022 | 72.85 | 75.32 | 72.61 | 75.08 | 75.08 | 2,528,300 |
May 03, 2022 | 71.82 | 72.94 | 71.27 | 72.42 | 72.42 | 1,956,300 |
May 02, 2022 | 73.54 | 73.69 | 70.78 | 71.86 | 71.86 | 2,720,500 |
Apr 29, 2022 | 74.95 | 75.10 | 73.10 | 73.22 | 73.22 | 4,544,000 |
Apr 28, 2022 | 71.34 | 76.22 | 69.75 | 75.57 | 75.57 | 6,490,000 |
Apr 27, 2022 | 72.67 | 73.44 | 71.07 | 72.74 | 72.74 | 4,147,200 |
Apr 26, 2022 | 74.26 | 74.43 | 72.53 | 72.62 | 72.62 | 2,523,900 |
Apr 25, 2022 | 74.29 | 74.70 | 73.27 | 74.59 | 74.59 | 3,776,300 |
Apr 22, 2022 | 76.89 | 76.96 | 74.52 | 74.76 | 74.76 | 2,446,900 |
Apr 21, 2022 | 79.03 | 79.83 | 77.32 | 77.58 | 77.58 | 2,494,000 |
Apr 20, 2022 | 78.06 | 78.52 | 77.61 | 78.28 | 78.28 | 1,577,400 |
Apr 19, 2022 | 76.68 | 77.73 | 76.26 | 77.67 | 77.67 | 1,917,900 |
Apr 18, 2022 | 76.08 | 77.28 | 75.91 | 76.23 | 76.23 | 2,028,200 |
Apr 14, 2022 | 75.73 | 76.67 | 75.62 | 76.38 | 76.38 | 1,933,500 |
Apr 13, 2022 | 75.00 | 75.83 | 74.91 | 75.60 | 75.60 | 1,890,700 |
Apr 12, 2022 | 75.15 | 75.79 | 74.43 | 74.85 | 74.85 | 2,392,300 |
Apr 11, 2022 | 74.56 | 75.56 | 74.35 | 74.80 | 74.80 | 2,684,600 |
Apr 08, 2022 | 75.46 | 75.82 | 73.82 | 75.07 | 75.07 | 2,505,900 |
Apr 07, 2022 | 77.12 | 77.18 | 74.99 | 76.32 | 76.32 | 2,135,800 |
Apr 06, 2022 | 77.55 | 77.86 | 76.44 | 77.34 | 77.34 | 2,407,800 |
Apr 05, 2022 | 79.02 | 81.01 | 77.90 | 77.95 | 77.95 | 2,658,700 |
Apr 04, 2022 | 78.35 | 78.94 | 77.63 | 78.77 | 78.77 | 2,492,900 |
Apr 01, 2022 | 83.02 | 83.02 | 77.55 | 78.20 | 78.20 | 4,213,200 |
Mar 31, 2022 | 83.31 | 84.22 | 82.52 | 82.54 | 82.54 | 2,769,800 |
Mar 30, 2022 | 82.50 | 83.89 | 82.20 | 83.58 | 83.58 | 2,059,200 |
Mar 29, 2022 | 83.23 | 83.26 | 81.05 | 82.55 | 82.55 | 3,332,400 |
Mar 28, 2022 | 83.00 | 83.00 | 81.73 | 82.84 | 82.84 | 1,892,500 |
Mar 25, 2022 | 82.34 | 83.11 | 81.65 | 82.93 | 82.93 | 2,872,100 |
Mar 24, 2022 | 81.77 | 82.29 | 81.10 | 82.06 | 82.06 | 3,154,700 |
Mar 24, 2022 | 0.151 Dividend | |||||
Mar 23, 2022 | 81.42 | 82.21 | 80.98 | 81.67 | 81.52 | 3,084,400 |
Mar 22, 2022 | 81.00 | 82.08 | 80.81 | 81.86 | 81.71 | 5,297,900 |
Mar 21, 2022 | 79.22 | 80.47 | 78.97 | 80.42 | 80.27 | 2,605,300 |
Mar 18, 2022 | 79.86 | 80.57 | 79.48 | 79.97 | 79.82 | 2,971,600 |
Mar 17, 2022 | 79.13 | 80.12 | 78.53 | 79.91 | 79.76 | 4,800,500 |
Mar 16, 2022 | 77.74 | 79.59 | 77.43 | 79.43 | 79.28 | 3,821,000 |
Mar 15, 2022 | 77.67 | 78.32 | 75.62 | 76.95 | 76.81 | 3,126,500 |
Mar 14, 2022 | 77.77 | 78.58 | 76.30 | 76.56 | 76.42 | 4,734,700 |
Mar 11, 2022 | 77.79 | 79.31 | 77.38 | 77.63 | 77.49 | 2,830,000 |
Mar 10, 2022 | 77.00 | 78.53 | 76.70 | 77.79 | 77.65 | 4,348,200 |
Mar 09, 2022 | 77.01 | 77.84 | 76.08 | 77.15 | 77.01 | 4,535,700 |
Mar 08, 2022 | 77.84 | 78.45 | 75.92 | 76.00 | 75.86 | 5,581,000 |
Mar 07, 2022 | 79.18 | 81.49 | 77.81 | 77.90 | 77.76 | 7,690,600 |
Mar 04, 2022 | 73.64 | 77.95 | 73.16 | 77.84 | 77.70 | 7,249,900 |
Mar 03, 2022 | 72.91 | 74.88 | 72.77 | 74.15 | 74.01 | 5,262,100 |
Mar 02, 2022 | 69.16 | 72.81 | 69.16 | 72.70 | 72.57 | 3,641,800 |
Mar 01, 2022 | 69.84 | 70.54 | 68.73 | 68.97 | 68.84 | 2,350,700 |
Feb 28, 2022 | 69.80 | 71.34 | 69.60 | 70.28 | 70.15 | 3,633,100 |
Feb 25, 2022 | 69.52 | 71.05 | 68.91 | 70.84 | 70.71 | 2,548,000 |
Feb 24, 2022 | 67.30 | 69.02 | 67.03 | 68.80 | 68.67 | 3,075,000 |
Feb 23, 2022 | 71.11 | 71.54 | 68.87 | 68.94 | 68.81 | 3,337,100 |
Feb 22, 2022 | 72.20 | 72.58 | 70.56 | 70.66 | 70.53 | 3,630,400 |
Feb 18, 2022 | 73.40 | 73.68 | 72.32 | 72.36 | 72.23 | 2,397,400 |
Feb 17, 2022 | 73.95 | 74.64 | 73.38 | 73.38 | 73.24 | 2,472,400 |
Feb 16, 2022 | 73.46 | 74.95 | 73.40 | 74.53 | 74.39 | 2,179,000 |
Feb 15, 2022 | 72.60 | 73.73 | 72.43 | 73.69 | 73.55 | 3,734,700 |
Feb 14, 2022 | 71.95 | 72.26 | 71.33 | 71.98 | 71.85 | 3,413,300 |
Feb 11, 2022 | 72.93 | 72.93 | 71.42 | 71.90 | 71.77 | 2,089,800 |
Feb 10, 2022 | 72.46 | 73.89 | 71.76 | 72.85 | 72.72 | 2,807,000 |
Feb 09, 2022 | 71.80 | 73.33 | 71.73 | 73.33 | 73.19 | 2,413,700 |
Feb 08, 2022 | 70.44 | 71.55 | 70.40 | 71.34 | 71.21 | 1,469,700 |
Feb 07, 2022 | 71.14 | 71.21 | 70.21 | 70.33 | 70.20 | 2,331,800 |
Feb 04, 2022 | 70.45 | 70.98 | 70.06 | 70.63 | 70.50 | 2,114,700 |
Feb 03, 2022 | 72.82 | 72.82 | 70.98 | 71.02 | 70.89 | 2,545,500 |
Feb 02, 2022 | 71.51 | 73.33 | 71.49 | 73.06 | 72.92 | 2,813,500 |
Feb 01, 2022 | 71.45 | 71.83 | 70.95 | 71.47 | 71.34 | 3,023,600 |
Jan 31, 2022 | 71.98 | 72.28 | 71.07 | 71.40 | 71.27 | 3,586,700 |
Jan 28, 2022 | 73.47 | 73.48 | 69.63 | 72.28 | 72.15 | 7,665,700 |
Jan 27, 2022 | 74.51 | 75.36 | 73.32 | 73.65 | 73.51 | 5,532,600 |
Jan 26, 2022 | 74.70 | 75.28 | 73.45 | 73.78 | 73.64 | 6,653,500 |
Jan 25, 2022 | 72.69 | 74.43 | 72.09 | 73.61 | 73.47 | 3,781,300 |
Jan 24, 2022 | 73.56 | 74.04 | 71.41 | 73.72 | 73.58 | 5,482,200 |
Jan 21, 2022 | 76.13 | 76.40 | 74.61 | 74.63 | 74.49 | 6,944,700 |
Jan 20, 2022 | 76.50 | 77.17 | 76.22 | 76.37 | 76.23 | 5,831,600 |
Jan 19, 2022 | 75.92 | 76.64 | 75.58 | 75.89 | 75.75 | 4,933,000 |
Jan 18, 2022 | 77.20 | 77.69 | 75.27 | 75.55 | 75.41 | 6,891,200 |
Jan 14, 2022 | 76.75 | 77.74 | 76.33 | 77.50 | 77.36 | 4,777,600 |
Jan 13, 2022 | 76.06 | 77.45 | 75.89 | 77.11 | 76.97 | 3,309,300 |
Jan 12, 2022 | 74.82 | 75.80 | 74.75 | 75.78 | 75.64 | 3,108,200 |
Jan 11, 2022 | 76.18 | 76.18 | 74.43 | 74.75 | 74.61 | 4,072,500 |
Jan 10, 2022 | 75.73 | 76.03 | 75.14 | 75.79 | 75.65 | 6,691,700 |
Jan 07, 2022 | 73.86 | 76.03 | 73.56 | 75.73 | 75.59 | 5,859,700 |
Jan 06, 2022 | 73.43 | 73.85 | 72.55 | 73.64 | 73.50 | 4,264,200 |
Jan 05, 2022 | 73.84 | 74.41 | 72.92 | 72.94 | 72.81 | 4,499,400 |
Jan 04, 2022 | 71.85 | 74.01 | 71.66 | 73.78 | 73.64 | 5,527,100 |
Jan 03, 2022 | 73.06 | 73.06 | 70.77 | 71.75 | 71.62 | 3,939,600 |
Dec 31, 2021 | 71.59 | 72.21 | 71.41 | 71.94 | 71.81 | 2,071,100 |
Dec 30, 2021 | 71.93 | 72.42 | 71.54 | 71.59 | 71.46 | 2,141,500 |
Dec 30, 2021 | 0.149 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |