Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 56.19 | 57.22 | 56.16 | 56.94 | 56.94 | 9,387,132 |
May 18, 2022 | 57.71 | 57.86 | 56.74 | 57.02 | 57.02 | 15,602,700 |
May 17, 2022 | 57.75 | 57.87 | 57.21 | 57.54 | 57.54 | 20,414,400 |
May 16, 2022 | 56.92 | 57.58 | 56.70 | 57.24 | 57.24 | 32,472,000 |
May 13, 2022 | 56.19 | 56.92 | 55.98 | 56.56 | 56.56 | 15,649,800 |
May 12, 2022 | 55.19 | 55.70 | 54.88 | 55.58 | 55.58 | 19,451,400 |
May 12, 2022 | 0.86 Dividend | |||||
May 11, 2022 | 56.14 | 57.17 | 55.96 | 56.06 | 55.20 | 25,338,400 |
May 10, 2022 | 56.89 | 57.25 | 55.36 | 55.92 | 55.06 | 33,495,800 |
May 09, 2022 | 57.80 | 58.04 | 56.27 | 56.45 | 55.58 | 25,647,400 |
May 06, 2022 | 58.40 | 58.83 | 57.08 | 58.47 | 57.57 | 18,179,500 |
May 05, 2022 | 57.81 | 58.24 | 56.73 | 57.23 | 56.35 | 17,760,700 |
May 04, 2022 | 56.75 | 57.74 | 56.59 | 57.53 | 56.65 | 8,500,800 |
May 03, 2022 | 55.92 | 56.86 | 55.88 | 56.30 | 55.44 | 10,237,000 |
May 02, 2022 | 56.00 | 56.35 | 55.34 | 55.92 | 55.06 | 12,201,900 |
Apr 29, 2022 | 57.01 | 57.10 | 55.92 | 56.06 | 55.20 | 13,974,900 |
Apr 28, 2022 | 56.59 | 57.43 | 56.42 | 57.10 | 56.22 | 11,779,900 |
Apr 27, 2022 | 56.31 | 56.55 | 55.75 | 56.16 | 55.30 | 5,545,700 |
Apr 26, 2022 | 56.34 | 56.69 | 56.01 | 56.08 | 55.22 | 9,304,400 |
Apr 25, 2022 | 56.00 | 56.51 | 55.16 | 56.18 | 55.32 | 17,132,100 |
Apr 22, 2022 | 58.22 | 58.42 | 56.95 | 57.07 | 56.19 | 9,649,200 |
Apr 21, 2022 | 58.62 | 59.09 | 58.24 | 58.29 | 57.40 | 5,717,300 |
Apr 20, 2022 | 58.33 | 58.74 | 58.10 | 58.54 | 57.64 | 6,009,400 |
Apr 19, 2022 | 58.33 | 58.70 | 58.15 | 58.57 | 57.67 | 4,901,300 |
Apr 18, 2022 | 58.36 | 58.52 | 58.10 | 58.29 | 57.40 | 9,585,700 |
Apr 14, 2022 | 58.27 | 58.62 | 58.17 | 58.27 | 57.38 | 7,698,400 |
Apr 13, 2022 | 58.72 | 58.84 | 58.13 | 58.27 | 57.38 | 4,121,000 |
Apr 12, 2022 | 58.41 | 58.78 | 58.14 | 58.32 | 57.43 | 7,063,700 |
Apr 11, 2022 | 58.82 | 58.83 | 58.03 | 58.31 | 57.42 | 3,930,500 |
Apr 08, 2022 | 58.32 | 58.97 | 58.25 | 58.71 | 57.81 | 4,924,300 |
Apr 07, 2022 | 58.41 | 58.60 | 57.40 | 58.13 | 57.24 | 5,687,400 |
Apr 06, 2022 | 58.05 | 58.56 | 57.96 | 58.35 | 57.45 | 2,795,800 |
Apr 05, 2022 | 58.20 | 58.82 | 58.10 | 58.12 | 57.23 | 3,461,000 |
Apr 04, 2022 | 58.19 | 58.45 | 57.91 | 58.25 | 57.36 | 7,960,700 |
Apr 01, 2022 | 57.74 | 58.18 | 57.60 | 58.08 | 57.19 | 3,173,700 |
Mar 31, 2022 | 57.89 | 58.11 | 57.55 | 57.55 | 56.67 | 5,330,700 |
Mar 30, 2022 | 57.75 | 57.85 | 57.37 | 57.79 | 56.90 | 3,761,700 |
Mar 29, 2022 | 57.00 | 57.76 | 56.90 | 57.68 | 56.80 | 2,691,000 |
Mar 28, 2022 | 57.47 | 57.73 | 57.10 | 57.53 | 56.65 | 2,613,100 |
Mar 25, 2022 | 56.92 | 57.82 | 56.89 | 57.79 | 56.90 | 5,018,300 |
Mar 24, 2022 | 56.76 | 57.07 | 56.66 | 56.91 | 56.04 | 4,044,600 |
Mar 23, 2022 | 57.00 | 57.18 | 56.60 | 56.62 | 55.75 | 7,073,000 |
Mar 22, 2022 | 57.02 | 57.35 | 56.73 | 56.80 | 55.93 | 2,721,800 |
Mar 21, 2022 | 56.70 | 57.22 | 56.64 | 56.95 | 56.08 | 5,565,500 |
Mar 18, 2022 | 56.43 | 56.75 | 56.07 | 56.46 | 55.59 | 17,150,800 |
Mar 17, 2022 | 56.10 | 56.90 | 56.00 | 56.47 | 55.60 | 4,390,900 |
Mar 16, 2022 | 56.14 | 56.46 | 55.55 | 55.82 | 54.96 | 10,828,200 |
Mar 15, 2022 | 55.60 | 56.32 | 55.27 | 56.23 | 55.37 | 11,398,700 |
Mar 14, 2022 | 56.45 | 56.54 | 55.55 | 56.31 | 55.45 | 9,827,400 |
Mar 11, 2022 | 56.57 | 56.83 | 56.29 | 56.66 | 55.79 | 7,696,500 |
Mar 10, 2022 | 56.49 | 56.94 | 56.09 | 56.77 | 55.90 | 10,257,200 |
Mar 09, 2022 | 56.00 | 56.94 | 55.72 | 56.51 | 55.64 | 5,556,300 |
Mar 08, 2022 | 57.00 | 57.10 | 56.14 | 56.54 | 55.67 | 7,744,000 |
Mar 07, 2022 | 57.24 | 57.54 | 56.60 | 56.67 | 55.80 | 17,289,800 |
Mar 04, 2022 | 56.53 | 57.09 | 56.30 | 56.90 | 56.03 | 9,881,800 |
Mar 03, 2022 | 56.07 | 56.62 | 56.05 | 56.33 | 55.47 | 8,944,400 |
Mar 02, 2022 | 55.56 | 56.45 | 55.31 | 56.07 | 55.21 | 11,521,700 |
Mar 01, 2022 | 54.92 | 55.80 | 54.67 | 55.26 | 54.41 | 11,948,900 |
Feb 28, 2022 | 53.89 | 54.82 | 53.78 | 54.76 | 53.92 | 9,607,700 |
Feb 25, 2022 | 53.21 | 54.20 | 53.17 | 54.08 | 53.25 | 6,547,100 |
Feb 24, 2022 | 52.73 | 53.19 | 52.28 | 53.13 | 52.31 | 15,892,200 |
Feb 23, 2022 | 52.75 | 53.03 | 52.56 | 52.91 | 52.10 | 6,077,900 |
Feb 22, 2022 | 52.84 | 52.99 | 51.94 | 52.67 | 51.86 | 10,363,200 |
Feb 18, 2022 | 52.56 | 52.84 | 52.46 | 52.55 | 51.74 | 3,932,700 |
Feb 17, 2022 | 52.81 | 52.90 | 52.44 | 52.75 | 51.94 | 5,194,500 |
Feb 16, 2022 | 52.66 | 53.06 | 52.26 | 52.79 | 51.98 | 17,306,900 |
Feb 15, 2022 | 52.25 | 52.88 | 51.95 | 52.61 | 51.80 | 22,139,700 |
Feb 14, 2022 | 53.85 | 53.95 | 52.39 | 52.79 | 51.98 | 28,049,100 |
Feb 14, 2022 | 0.86 Dividend | |||||
Feb 11, 2022 | 54.89 | 55.60 | 54.43 | 55.56 | 53.86 | 14,419,400 |
Feb 10, 2022 | 54.31 | 54.95 | 54.31 | 54.55 | 52.88 | 9,641,900 |
Feb 09, 2022 | 54.49 | 54.71 | 54.24 | 54.44 | 52.78 | 8,832,200 |
Feb 08, 2022 | 55.21 | 55.40 | 54.30 | 54.33 | 52.67 | 19,182,700 |
Feb 07, 2022 | 54.75 | 55.10 | 54.65 | 54.99 | 53.31 | 17,911,500 |
Feb 04, 2022 | 54.80 | 55.17 | 54.59 | 54.72 | 53.05 | 7,158,200 |
Feb 03, 2022 | 54.39 | 54.69 | 54.07 | 54.50 | 52.83 | 22,547,900 |
Feb 02, 2022 | 54.05 | 54.75 | 54.02 | 54.59 | 52.92 | 22,741,000 |
Feb 01, 2022 | 53.68 | 54.16 | 53.41 | 53.99 | 52.34 | 15,484,900 |
Jan 31, 2022 | 53.00 | 53.87 | 52.87 | 53.74 | 52.10 | 12,149,600 |
Jan 28, 2022 | 52.43 | 53.00 | 52.25 | 53.00 | 51.38 | 4,646,000 |
Jan 27, 2022 | 52.74 | 52.93 | 52.17 | 52.51 | 50.90 | 8,443,700 |
Jan 26, 2022 | 52.00 | 52.70 | 51.81 | 52.30 | 50.70 | 7,912,100 |
Jan 25, 2022 | 50.62 | 51.81 | 50.50 | 51.74 | 50.16 | 10,999,200 |
Jan 24, 2022 | 50.11 | 50.97 | 49.53 | 50.87 | 49.31 | 19,497,300 |
Jan 21, 2022 | 51.94 | 52.10 | 50.83 | 51.35 | 49.78 | 10,091,200 |
Jan 20, 2022 | 52.40 | 52.61 | 52.26 | 52.28 | 50.68 | 6,726,800 |
Jan 19, 2022 | 52.83 | 52.83 | 52.01 | 52.72 | 51.11 | 9,829,900 |
Jan 18, 2022 | 52.46 | 52.83 | 52.23 | 52.78 | 51.17 | 7,125,500 |
Jan 17, 2022 | 52.29 | 52.75 | 52.25 | 52.61 | 51.00 | 1,785,400 |
Jan 14, 2022 | 52.27 | 52.35 | 51.83 | 52.30 | 50.70 | 9,959,500 |
Jan 13, 2022 | 52.12 | 52.53 | 51.95 | 52.19 | 50.59 | 4,126,200 |
Jan 12, 2022 | 52.00 | 52.14 | 51.66 | 52.12 | 50.53 | 9,803,500 |
Jan 11, 2022 | 51.81 | 52.00 | 51.52 | 51.97 | 50.38 | 6,883,100 |
Jan 10, 2022 | 51.48 | 51.64 | 51.06 | 51.63 | 50.05 | 7,891,600 |
Jan 07, 2022 | 50.50 | 51.36 | 50.11 | 51.28 | 49.71 | 4,033,300 |
Jan 06, 2022 | 50.17 | 50.95 | 50.15 | 50.91 | 49.35 | 6,798,900 |
Jan 05, 2022 | 50.00 | 50.58 | 49.80 | 50.23 | 48.69 | 9,416,800 |
Jan 04, 2022 | 50.43 | 50.45 | 49.51 | 49.54 | 48.02 | 5,784,600 |
Dec 31, 2021 | 49.27 | 49.46 | 48.91 | 49.41 | 47.90 | 2,742,700 |
Dec 30, 2021 | 49.16 | 49.52 | 49.16 | 49.27 | 47.76 | 2,274,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |