Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 49.66 | 49.61 | 48.92 | 49.19 | 49.19 | 7,528,634 |
May 13, 2022 | 48.71 | 49.63 | 48.53 | 49.56 | 49.56 | 18,949,000 |
May 12, 2022 | 48.63 | 48.78 | 47.47 | 48.29 | 48.29 | 25,951,000 |
May 11, 2022 | 49.09 | 49.64 | 48.58 | 48.65 | 48.65 | 23,872,100 |
May 10, 2022 | 49.71 | 50.24 | 49.15 | 49.55 | 49.55 | 21,741,100 |
May 09, 2022 | 49.00 | 49.42 | 48.67 | 48.96 | 48.96 | 22,421,200 |
May 06, 2022 | 49.15 | 49.84 | 48.85 | 49.33 | 49.33 | 21,739,200 |
May 05, 2022 | 51.15 | 51.21 | 49.16 | 49.61 | 49.61 | 24,846,500 |
May 04, 2022 | 50.03 | 51.66 | 49.67 | 51.58 | 51.58 | 23,942,300 |
May 03, 2022 | 49.77 | 50.36 | 49.53 | 49.92 | 49.92 | 15,828,200 |
May 02, 2022 | 49.34 | 49.91 | 48.93 | 49.86 | 49.86 | 22,499,200 |
Apr 29, 2022 | 50.51 | 50.64 | 48.87 | 48.98 | 48.98 | 20,279,900 |
Apr 28, 2022 | 49.53 | 50.78 | 49.21 | 50.63 | 50.63 | 20,170,700 |
Apr 27, 2022 | 50.91 | 51.11 | 49.25 | 49.31 | 49.31 | 33,668,600 |
Apr 26, 2022 | 51.88 | 51.94 | 50.87 | 50.90 | 50.90 | 19,238,300 |
Apr 25, 2022 | 51.45 | 51.98 | 50.54 | 51.94 | 51.94 | 18,677,000 |
Apr 22, 2022 | 52.92 | 52.96 | 51.29 | 51.36 | 51.36 | 17,693,000 |
Apr 21, 2022 | 53.34 | 53.83 | 52.73 | 52.78 | 52.78 | 17,147,300 |
Apr 20, 2022 | 52.22 | 53.67 | 52.15 | 53.02 | 53.02 | 19,526,200 |
Apr 19, 2022 | 51.00 | 51.94 | 50.92 | 51.83 | 51.83 | 15,490,900 |
Apr 18, 2022 | 50.88 | 51.56 | 50.80 | 51.11 | 51.11 | 13,990,700 |
Apr 14, 2022 | 52.08 | 52.38 | 51.12 | 51.17 | 51.17 | 18,024,800 |
Apr 13, 2022 | 51.84 | 52.36 | 51.41 | 52.15 | 52.15 | 17,004,600 |
Apr 12, 2022 | 51.70 | 52.95 | 51.48 | 51.82 | 51.82 | 25,254,200 |
Apr 11, 2022 | 53.92 | 53.95 | 52.79 | 52.88 | 52.88 | 20,992,100 |
Apr 08, 2022 | 54.84 | 54.91 | 54.01 | 54.28 | 54.28 | 18,148,200 |
Apr 07, 2022 | 54.43 | 54.85 | 53.74 | 54.63 | 54.63 | 15,739,000 |
Apr 06, 2022 | 54.69 | 54.76 | 53.84 | 54.37 | 54.37 | 19,644,100 |
Apr 05, 2022 | 55.20 | 55.59 | 54.67 | 54.92 | 54.92 | 16,063,600 |
Apr 04, 2022 | 55.46 | 56.12 | 54.99 | 55.87 | 55.87 | 19,629,200 |
Apr 01, 2022 | 56.17 | 56.19 | 54.89 | 55.66 | 55.66 | 17,465,100 |
Mar 31, 2022 | 56.04 | 56.88 | 55.72 | 55.76 | 55.76 | 27,587,700 |
Mar 30, 2022 | 55.75 | 56.94 | 55.59 | 56.05 | 56.05 | 16,125,400 |
Mar 29, 2022 | 55.67 | 56.31 | 55.04 | 55.67 | 55.67 | 20,036,500 |
Mar 28, 2022 | 54.80 | 55.16 | 54.42 | 55.14 | 55.14 | 17,164,600 |
Mar 25, 2022 | 54.61 | 55.18 | 54.40 | 54.97 | 54.97 | 18,090,600 |
Mar 24, 2022 | 54.67 | 54.69 | 53.68 | 54.50 | 54.50 | 20,551,500 |
Mar 23, 2022 | 55.90 | 56.09 | 54.45 | 54.48 | 54.48 | 19,742,100 |
Mar 22, 2022 | 56.36 | 56.72 | 56.09 | 56.17 | 56.17 | 29,287,900 |
Mar 21, 2022 | 56.06 | 56.55 | 55.52 | 56.00 | 56.00 | 29,174,600 |
Mar 18, 2022 | 56.03 | 56.42 | 55.54 | 55.97 | 55.97 | 51,807,200 |
Mar 17, 2022 | 55.49 | 56.30 | 55.35 | 56.17 | 56.17 | 18,830,500 |
Mar 16, 2022 | 55.93 | 56.00 | 54.60 | 55.81 | 55.81 | 21,821,800 |
Mar 15, 2022 | 54.42 | 55.73 | 54.42 | 55.60 | 55.60 | 18,829,100 |
Mar 14, 2022 | 54.73 | 55.40 | 54.00 | 54.30 | 54.30 | 17,977,500 |
Mar 11, 2022 | 55.29 | 56.21 | 54.60 | 54.69 | 54.69 | 20,330,300 |
Mar 10, 2022 | 54.40 | 55.16 | 53.97 | 54.71 | 54.71 | 18,550,900 |
Mar 09, 2022 | 55.64 | 56.25 | 55.25 | 55.92 | 55.92 | 19,150,900 |
Mar 08, 2022 | 55.70 | 55.86 | 54.07 | 54.40 | 54.40 | 23,642,400 |
Mar 07, 2022 | 56.31 | 56.44 | 55.52 | 55.59 | 55.59 | 21,350,900 |
Mar 04, 2022 | 55.67 | 56.90 | 55.25 | 56.51 | 56.51 | 16,729,000 |
Mar 03, 2022 | 56.74 | 57.00 | 55.84 | 56.07 | 56.07 | 16,794,600 |
Mar 02, 2022 | 54.77 | 56.38 | 54.71 | 56.15 | 56.15 | 18,660,000 |
Mar 01, 2022 | 55.53 | 55.85 | 54.26 | 54.62 | 54.62 | 17,799,600 |
Feb 28, 2022 | 55.41 | 56.00 | 54.75 | 55.77 | 55.77 | 23,868,700 |
Feb 25, 2022 | 54.98 | 56.22 | 54.49 | 56.04 | 56.04 | 18,963,700 |
Feb 24, 2022 | 54.07 | 54.83 | 53.21 | 54.73 | 54.73 | 27,739,300 |
Feb 23, 2022 | 56.61 | 56.99 | 54.37 | 54.44 | 54.44 | 22,033,700 |
Feb 22, 2022 | 56.93 | 57.14 | 55.74 | 56.30 | 56.30 | 25,188,300 |
Feb 18, 2022 | 55.46 | 57.69 | 55.38 | 57.21 | 57.21 | 35,626,200 |
Feb 17, 2022 | 55.50 | 57.06 | 55.40 | 55.77 | 55.77 | 32,884,700 |
Feb 16, 2022 | 54.13 | 54.44 | 53.39 | 54.25 | 54.25 | 20,388,700 |
Feb 15, 2022 | 53.72 | 54.30 | 53.64 | 54.27 | 54.27 | 17,678,000 |
Feb 14, 2022 | 53.41 | 53.65 | 52.70 | 53.18 | 53.18 | 21,868,400 |
Feb 11, 2022 | 54.87 | 55.09 | 53.77 | 53.90 | 53.90 | 20,132,500 |
Feb 10, 2022 | 55.24 | 56.03 | 54.74 | 54.87 | 54.87 | 19,730,600 |
Feb 09, 2022 | 55.82 | 56.38 | 55.48 | 56.29 | 56.29 | 19,136,700 |
Feb 08, 2022 | 55.06 | 55.49 | 54.71 | 55.34 | 55.34 | 15,219,900 |
Feb 07, 2022 | 55.33 | 55.53 | 54.70 | 55.17 | 55.17 | 14,450,200 |
Feb 04, 2022 | 54.89 | 55.62 | 54.39 | 55.15 | 55.15 | 19,675,900 |
Feb 03, 2022 | 55.87 | 56.15 | 55.06 | 55.20 | 55.20 | 19,260,500 |
Feb 02, 2022 | 55.23 | 56.32 | 55.17 | 56.17 | 56.17 | 23,316,700 |
Feb 01, 2022 | 55.45 | 55.50 | 54.74 | 55.37 | 55.37 | 22,438,500 |
Jan 31, 2022 | 55.43 | 55.86 | 54.87 | 55.67 | 55.67 | 29,925,300 |
Jan 28, 2022 | 54.50 | 55.66 | 53.45 | 55.61 | 55.61 | 30,976,600 |
Jan 27, 2022 | 55.51 | 56.53 | 54.40 | 54.62 | 54.62 | 25,967,400 |
Jan 26, 2022 | 56.11 | 56.45 | 54.86 | 55.33 | 55.33 | 28,632,700 |
Jan 25, 2022 | 56.09 | 56.69 | 55.07 | 56.11 | 56.11 | 25,156,400 |
Jan 24, 2022 | 56.16 | 57.00 | 54.87 | 56.90 | 56.90 | 34,180,100 |
Jan 21, 2022 | 58.07 | 58.34 | 56.61 | 56.68 | 56.68 | 25,914,000 |
Jan 20, 2022 | 58.99 | 59.34 | 58.02 | 58.08 | 58.08 | 17,726,500 |
Jan 19, 2022 | 58.00 | 59.49 | 57.78 | 58.90 | 58.90 | 24,333,900 |
Jan 18, 2022 | 59.98 | 60.22 | 59.49 | 59.73 | 59.73 | 26,545,800 |
Jan 14, 2022 | 61.47 | 61.50 | 60.94 | 61.36 | 61.36 | 18,831,900 |
Jan 13, 2022 | 62.08 | 62.15 | 61.21 | 61.50 | 61.50 | 14,871,600 |
Jan 12, 2022 | 62.40 | 62.82 | 61.92 | 62.12 | 62.12 | 13,405,400 |
Jan 11, 2022 | 61.60 | 62.43 | 61.44 | 62.37 | 62.37 | 22,804,200 |
Jan 10, 2022 | 60.87 | 61.90 | 60.52 | 61.82 | 61.82 | 24,715,300 |
Jan 07, 2022 | 60.87 | 61.50 | 60.67 | 61.13 | 61.13 | 20,152,400 |
Jan 06, 2022 | 60.00 | 61.13 | 59.91 | 60.92 | 60.92 | 19,616,600 |
Jan 05, 2022 | 61.19 | 61.64 | 60.25 | 60.28 | 60.28 | 30,317,900 |
Jan 04, 2022 | 62.44 | 62.81 | 61.11 | 61.25 | 61.25 | 29,682,500 |
Jan 03, 2022 | 62.90 | 63.35 | 62.50 | 63.16 | 63.16 | 17,184,300 |
Dec 31, 2021 | 63.55 | 63.82 | 63.32 | 63.37 | 63.37 | 10,359,100 |
Dec 30, 2021 | 64.04 | 64.14 | 63.47 | 63.62 | 63.62 | 9,076,700 |
Dec 29, 2021 | 63.65 | 64.29 | 63.55 | 63.96 | 63.96 | 15,069,900 |
Dec 28, 2021 | 63.42 | 63.84 | 63.23 | 63.53 | 63.53 | 12,865,000 |
Dec 27, 2021 | 62.41 | 63.47 | 62.28 | 63.42 | 63.42 | 14,779,700 |
Dec 23, 2021 | 61.79 | 62.90 | 61.79 | 62.28 | 62.28 | 17,771,400 |
Dec 22, 2021 | 60.97 | 61.60 | 60.62 | 61.53 | 61.53 | 17,095,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |