Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 69.20 | 69.29 | 66.85 | 68.47 | 68.47 | 2,423,000 |
May 19, 2022 | 67.60 | 69.26 | 67.56 | 68.42 | 68.42 | 2,599,700 |
May 18, 2022 | 70.18 | 70.26 | 67.93 | 68.19 | 68.19 | 2,555,600 |
May 17, 2022 | 70.42 | 70.95 | 69.72 | 70.92 | 70.92 | 2,149,200 |
May 16, 2022 | 69.62 | 69.97 | 69.07 | 69.36 | 69.36 | 2,253,200 |
May 13, 2022 | 68.57 | 70.21 | 68.57 | 69.86 | 69.86 | 2,667,400 |
May 12, 2022 | 66.95 | 68.41 | 66.60 | 67.80 | 67.80 | 2,947,500 |
May 11, 2022 | 68.32 | 69.65 | 67.24 | 67.31 | 67.31 | 4,045,600 |
May 10, 2022 | 69.45 | 69.86 | 67.30 | 68.45 | 68.45 | 4,741,500 |
May 09, 2022 | 70.19 | 70.44 | 68.19 | 68.49 | 68.49 | 3,433,600 |
May 06, 2022 | 71.85 | 71.89 | 70.20 | 71.26 | 71.26 | 3,420,100 |
May 05, 2022 | 74.16 | 74.28 | 71.52 | 72.25 | 72.25 | 2,672,400 |
May 04, 2022 | 73.05 | 74.99 | 72.12 | 74.89 | 74.89 | 2,360,700 |
May 03, 2022 | 72.41 | 73.34 | 72.36 | 72.92 | 72.92 | 2,369,700 |
May 02, 2022 | 72.05 | 72.78 | 70.84 | 72.44 | 72.44 | 2,607,300 |
Apr 29, 2022 | 73.90 | 74.61 | 71.90 | 71.99 | 71.99 | 1,715,600 |
Apr 28, 2022 | 73.60 | 74.60 | 72.42 | 74.26 | 74.26 | 1,791,700 |
Apr 27, 2022 | 73.13 | 73.91 | 72.58 | 73.03 | 73.03 | 2,215,300 |
Apr 26, 2022 | 74.52 | 74.68 | 72.93 | 72.95 | 72.95 | 1,622,600 |
Apr 25, 2022 | 74.13 | 75.04 | 73.25 | 74.98 | 74.98 | 1,964,800 |
Apr 22, 2022 | 76.37 | 76.42 | 74.55 | 74.59 | 74.59 | 1,954,400 |
Apr 21, 2022 | 79.01 | 79.01 | 76.47 | 76.63 | 76.63 | 1,313,900 |
Apr 20, 2022 | 78.22 | 78.64 | 77.90 | 78.20 | 78.20 | 1,323,800 |
Apr 19, 2022 | 76.37 | 77.99 | 76.33 | 77.88 | 77.88 | 1,297,600 |
Apr 18, 2022 | 76.46 | 76.72 | 75.96 | 76.29 | 76.29 | 1,608,800 |
Apr 14, 2022 | 77.39 | 77.76 | 76.60 | 76.63 | 76.63 | 1,129,400 |
Apr 13, 2022 | 76.21 | 77.40 | 76.21 | 77.31 | 77.31 | 1,065,200 |
Apr 12, 2022 | 76.84 | 77.59 | 75.88 | 76.10 | 76.10 | 1,313,100 |
Apr 11, 2022 | 76.65 | 77.18 | 76.26 | 76.34 | 76.34 | 1,466,600 |
Apr 08, 2022 | 77.10 | 77.64 | 76.66 | 77.04 | 77.04 | 1,127,700 |
Apr 07, 2022 | 76.85 | 77.40 | 76.03 | 77.07 | 77.07 | 1,411,000 |
Apr 06, 2022 | 76.99 | 77.26 | 76.33 | 76.89 | 76.89 | 1,822,100 |
Apr 05, 2022 | 78.66 | 79.04 | 77.45 | 77.66 | 77.66 | 3,558,400 |
Apr 04, 2022 | 78.54 | 78.85 | 78.30 | 78.76 | 78.76 | 3,069,900 |
Apr 01, 2022 | 78.36 | 78.71 | 77.81 | 78.44 | 78.44 | 1,430,900 |
Mar 31, 2022 | 79.02 | 79.38 | 78.03 | 78.04 | 78.04 | 1,087,700 |
Mar 30, 2022 | 79.68 | 79.78 | 78.71 | 79.10 | 79.10 | 1,941,200 |
Mar 29, 2022 | 79.00 | 80.00 | 78.81 | 79.88 | 79.88 | 1,970,400 |
Mar 28, 2022 | 77.90 | 78.30 | 77.32 | 78.28 | 78.28 | 1,761,100 |
Mar 25, 2022 | 77.91 | 78.12 | 77.32 | 78.11 | 78.11 | 1,189,000 |
Mar 24, 2022 | 77.11 | 77.78 | 76.75 | 77.78 | 77.78 | 1,210,900 |
Mar 23, 2022 | 77.73 | 77.87 | 76.98 | 76.99 | 76.99 | 2,203,100 |
Mar 22, 2022 | 77.50 | 78.27 | 77.50 | 78.06 | 78.06 | 2,860,000 |
Mar 21, 2022 | 77.45 | 77.95 | 76.71 | 77.28 | 77.28 | 1,742,500 |
Mar 18, 2022 | 76.34 | 77.63 | 76.28 | 77.52 | 77.52 | 2,012,000 |
Mar 17, 2022 | 75.13 | 76.62 | 75.05 | 76.60 | 76.60 | 2,829,700 |
Mar 16, 2022 | 74.16 | 75.53 | 73.59 | 75.49 | 75.49 | 2,297,200 |
Mar 15, 2022 | 72.53 | 73.65 | 72.47 | 73.54 | 73.54 | 3,638,900 |
Mar 14, 2022 | 73.26 | 73.61 | 71.99 | 72.33 | 72.33 | 2,653,900 |
Mar 11, 2022 | 74.51 | 74.68 | 72.99 | 73.04 | 73.04 | 1,875,500 |
Mar 10, 2022 | 73.38 | 74.22 | 73.13 | 74.11 | 74.11 | 2,271,700 |
Mar 09, 2022 | 73.74 | 74.65 | 73.58 | 74.26 | 74.26 | 2,426,100 |
Mar 08, 2022 | 72.63 | 74.02 | 71.99 | 72.29 | 72.29 | 4,080,500 |
Mar 07, 2022 | 75.06 | 75.07 | 72.46 | 72.49 | 72.49 | 2,994,500 |
Mar 04, 2022 | 75.18 | 75.43 | 74.24 | 75.05 | 75.05 | 2,128,700 |
Mar 03, 2022 | 76.90 | 77.00 | 75.46 | 75.94 | 75.94 | 3,049,400 |
Mar 02, 2022 | 75.43 | 76.84 | 75.33 | 76.52 | 76.52 | 3,167,000 |
Mar 01, 2022 | 76.23 | 76.49 | 74.46 | 74.93 | 74.93 | 4,052,700 |
Feb 28, 2022 | 75.47 | 76.73 | 75.36 | 76.32 | 76.32 | 5,202,000 |
Feb 25, 2022 | 74.70 | 76.50 | 74.34 | 76.48 | 76.48 | 4,200,700 |
Feb 24, 2022 | 71.24 | 74.66 | 71.12 | 74.48 | 74.48 | 3,011,700 |
Feb 23, 2022 | 75.13 | 75.33 | 73.02 | 73.13 | 73.13 | 2,216,400 |
Feb 22, 2022 | 75.19 | 75.77 | 74.08 | 74.56 | 74.56 | 2,892,100 |
Feb 18, 2022 | 75.91 | 76.51 | 75.16 | 75.50 | 75.50 | 2,262,100 |
Feb 17, 2022 | 77.14 | 77.29 | 75.88 | 76.00 | 76.00 | 1,555,300 |
Feb 16, 2022 | 77.35 | 78.04 | 77.03 | 77.82 | 77.82 | 1,803,900 |
Feb 15, 2022 | 77.06 | 77.80 | 76.87 | 77.68 | 77.68 | 2,323,900 |
Feb 14, 2022 | 76.83 | 77.20 | 75.69 | 76.16 | 76.16 | 2,210,200 |
Feb 11, 2022 | 78.14 | 78.69 | 76.42 | 76.80 | 76.80 | 2,318,300 |
Feb 10, 2022 | 78.15 | 79.79 | 77.61 | 78.02 | 78.02 | 1,552,600 |
Feb 09, 2022 | 78.36 | 79.26 | 78.36 | 79.21 | 79.21 | 1,504,200 |
Feb 08, 2022 | 76.71 | 77.77 | 76.51 | 77.65 | 77.65 | 1,797,900 |
Feb 07, 2022 | 76.79 | 77.39 | 76.60 | 76.81 | 76.81 | 2,041,800 |
Feb 04, 2022 | 76.25 | 77.32 | 75.70 | 76.67 | 76.67 | 2,896,100 |
Feb 03, 2022 | 76.88 | 77.43 | 76.21 | 76.31 | 76.31 | 1,969,500 |
Feb 02, 2022 | 77.80 | 77.94 | 77.13 | 77.86 | 77.86 | 2,334,900 |
Feb 01, 2022 | 77.06 | 77.66 | 76.20 | 77.59 | 77.59 | 3,178,400 |
Jan 31, 2022 | 74.74 | 76.90 | 74.70 | 76.89 | 76.89 | 2,402,200 |
Jan 28, 2022 | 73.53 | 74.99 | 72.63 | 74.99 | 74.99 | 2,500,000 |
Jan 27, 2022 | 74.95 | 75.69 | 73.09 | 73.48 | 73.48 | 3,125,500 |
Jan 26, 2022 | 75.85 | 76.41 | 73.43 | 74.10 | 74.10 | 3,058,900 |
Jan 25, 2022 | 74.90 | 75.75 | 73.56 | 74.80 | 74.80 | 3,861,000 |
Jan 24, 2022 | 73.98 | 76.19 | 72.43 | 76.03 | 76.03 | 5,280,900 |
Jan 21, 2022 | 76.39 | 76.82 | 75.03 | 75.17 | 75.17 | 3,976,000 |
Jan 20, 2022 | 77.97 | 78.99 | 76.43 | 76.54 | 76.54 | 2,849,400 |
Jan 19, 2022 | 78.90 | 79.06 | 77.56 | 77.60 | 77.60 | 2,361,600 |
Jan 18, 2022 | 79.30 | 79.30 | 78.27 | 78.46 | 78.46 | 2,759,200 |
Jan 14, 2022 | 79.76 | 80.17 | 78.94 | 80.05 | 80.05 | 1,902,700 |
Jan 13, 2022 | 81.46 | 81.71 | 80.17 | 80.36 | 80.36 | 1,821,300 |
Jan 12, 2022 | 81.66 | 81.95 | 80.79 | 81.27 | 81.27 | 1,683,900 |
Jan 11, 2022 | 80.40 | 81.32 | 79.90 | 81.31 | 81.31 | 1,105,000 |
Jan 10, 2022 | 80.13 | 80.37 | 78.81 | 80.31 | 80.31 | 2,404,300 |
Jan 07, 2022 | 81.17 | 81.65 | 80.57 | 80.64 | 80.64 | 1,540,000 |
Jan 06, 2022 | 81.07 | 81.76 | 80.41 | 81.18 | 81.18 | 1,901,800 |
Jan 05, 2022 | 82.74 | 83.02 | 80.85 | 80.87 | 80.87 | 1,825,900 |
Jan 04, 2022 | 82.96 | 83.29 | 82.38 | 82.89 | 82.89 | 1,543,900 |
Jan 03, 2022 | 83.27 | 83.36 | 82.19 | 82.68 | 82.68 | 1,736,900 |
Dec 31, 2021 | 82.97 | 83.38 | 82.93 | 83.01 | 83.01 | 1,127,900 |
Dec 30, 2021 | 83.17 | 83.57 | 82.99 | 83.08 | 83.08 | 802,300 |
Dec 29, 2021 | 82.90 | 83.21 | 82.62 | 83.08 | 83.08 | 1,245,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |