Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 65.17 | 65.54 | 65.06 | 65.54 | 65.54 | 3,488,300 |
May 25, 2022 | 64.85 | 65.30 | 64.85 | 65.08 | 65.08 | 2,540,100 |
May 24, 2022 | 64.81 | 65.09 | 64.76 | 64.94 | 64.94 | 4,280,800 |
May 23, 2022 | 64.90 | 65.10 | 64.76 | 64.91 | 64.91 | 3,467,100 |
May 20, 2022 | 64.80 | 65.06 | 64.72 | 65.01 | 65.01 | 4,427,600 |
May 19, 2022 | 64.45 | 64.80 | 64.23 | 64.68 | 64.68 | 2,961,200 |
May 18, 2022 | 64.95 | 65.05 | 64.45 | 64.50 | 64.50 | 3,132,800 |
May 17, 2022 | 64.71 | 65.12 | 64.50 | 65.00 | 65.00 | 4,072,000 |
May 16, 2022 | 64.20 | 64.73 | 64.06 | 64.50 | 64.50 | 4,440,800 |
May 13, 2022 | 64.30 | 64.47 | 63.72 | 64.16 | 64.16 | 5,322,200 |
May 12, 2022 | 64.35 | 64.55 | 63.49 | 64.13 | 64.13 | 8,788,200 |
May 11, 2022 | 64.63 | 64.95 | 64.42 | 64.45 | 64.45 | 6,950,100 |
May 10, 2022 | 65.15 | 65.23 | 64.58 | 64.79 | 64.79 | 5,598,700 |
May 09, 2022 | 65.25 | 65.43 | 64.97 | 65.14 | 65.14 | 8,907,300 |
May 06, 2022 | 65.50 | 65.57 | 65.35 | 65.39 | 65.39 | 6,306,800 |
May 05, 2022 | 65.56 | 65.65 | 65.49 | 65.60 | 65.60 | 4,766,500 |
May 04, 2022 | 65.45 | 65.86 | 65.42 | 65.66 | 65.66 | 7,363,900 |
May 03, 2022 | 65.25 | 65.44 | 65.24 | 65.36 | 65.36 | 5,856,600 |
May 02, 2022 | 64.97 | 65.11 | 64.90 | 65.08 | 65.08 | 5,179,800 |
Apr 29, 2022 | 65.01 | 65.05 | 64.90 | 64.99 | 64.99 | 4,608,100 |
Apr 28, 2022 | 65.09 | 65.13 | 64.93 | 64.95 | 64.95 | 4,613,300 |
Apr 27, 2022 | 65.09 | 65.16 | 64.93 | 64.93 | 64.93 | 6,573,900 |
Apr 26, 2022 | 65.20 | 65.25 | 64.97 | 64.97 | 64.97 | 7,188,700 |
Apr 25, 2022 | 65.18 | 65.32 | 65.14 | 65.24 | 65.24 | 5,653,500 |
Apr 22, 2022 | 65.16 | 65.28 | 65.12 | 65.15 | 65.15 | 6,565,400 |
Apr 21, 2022 | 65.35 | 65.46 | 64.95 | 65.03 | 65.03 | 6,634,400 |
Apr 20, 2022 | 65.28 | 65.40 | 65.24 | 65.26 | 65.26 | 4,760,800 |
Apr 19, 2022 | 65.27 | 65.44 | 65.19 | 65.29 | 65.29 | 5,582,100 |
Apr 18, 2022 | 65.25 | 65.32 | 65.19 | 65.24 | 65.24 | 5,928,600 |
Apr 14, 2022 | 65.32 | 65.34 | 65.22 | 65.23 | 65.23 | 6,213,800 |
Apr 13, 2022 | 65.25 | 65.39 | 65.22 | 65.30 | 65.30 | 6,081,100 |
Apr 12, 2022 | 65.27 | 65.36 | 65.18 | 65.18 | 65.18 | 6,946,300 |
Apr 11, 2022 | 65.17 | 65.34 | 65.15 | 65.23 | 65.23 | 6,679,600 |
Apr 08, 2022 | 65.17 | 65.25 | 65.10 | 65.16 | 65.16 | 4,458,400 |
Apr 07, 2022 | 65.19 | 65.35 | 65.13 | 65.22 | 65.22 | 8,900,500 |
Apr 06, 2022 | 65.20 | 65.26 | 65.07 | 65.14 | 65.14 | 7,623,100 |
Apr 05, 2022 | 65.30 | 65.38 | 65.14 | 65.29 | 65.29 | 10,708,800 |
Apr 04, 2022 | 65.15 | 65.38 | 65.14 | 65.33 | 65.33 | 9,897,900 |
Apr 01, 2022 | 65.06 | 65.26 | 65.06 | 65.21 | 65.21 | 9,195,800 |
Mar 31, 2022 | 65.15 | 65.17 | 64.97 | 65.05 | 65.05 | 9,905,500 |
Mar 30, 2022 | 65.06 | 65.21 | 64.94 | 65.20 | 65.20 | 10,739,200 |
Mar 29, 2022 | 65.10 | 65.25 | 65.00 | 65.09 | 65.09 | 16,821,100 |
Mar 28, 2022 | 64.86 | 65.18 | 64.86 | 65.06 | 65.06 | 16,445,600 |
Mar 25, 2022 | 64.85 | 65.17 | 64.79 | 64.94 | 64.94 | 13,999,700 |
Mar 24, 2022 | 64.64 | 64.96 | 64.63 | 64.78 | 64.78 | 14,547,700 |
Mar 23, 2022 | 64.43 | 64.75 | 64.43 | 64.72 | 64.72 | 22,292,700 |
Mar 22, 2022 | 64.56 | 64.72 | 64.31 | 64.35 | 64.35 | 48,740,700 |
Mar 21, 2022 | 64.68 | 64.85 | 64.47 | 64.60 | 64.60 | 80,833,200 |
Mar 18, 2022 | 47.82 | 51.00 | 47.10 | 50.59 | 50.59 | 4,015,600 |
Mar 17, 2022 | 44.97 | 47.03 | 44.75 | 47.03 | 47.03 | 1,978,000 |
Mar 16, 2022 | 43.41 | 45.74 | 42.79 | 45.09 | 45.09 | 2,647,300 |
Mar 15, 2022 | 42.34 | 43.27 | 41.85 | 42.65 | 42.65 | 4,255,200 |
Mar 14, 2022 | 45.93 | 46.28 | 42.83 | 42.99 | 42.99 | 1,987,800 |
Mar 11, 2022 | 48.39 | 48.50 | 45.05 | 46.20 | 46.20 | 2,958,600 |
Mar 10, 2022 | 47.31 | 48.12 | 46.69 | 48.08 | 48.08 | 3,097,500 |
Mar 09, 2022 | 45.77 | 48.35 | 45.37 | 48.22 | 48.22 | 6,393,100 |
Mar 08, 2022 | 44.34 | 46.08 | 43.90 | 44.82 | 44.82 | 3,986,100 |
Mar 07, 2022 | 49.00 | 49.34 | 44.95 | 44.95 | 44.95 | 2,662,800 |
Mar 04, 2022 | 48.75 | 50.08 | 48.16 | 49.09 | 49.09 | 4,167,500 |
Mar 03, 2022 | 53.95 | 54.02 | 48.67 | 49.00 | 49.00 | 7,374,400 |
Mar 02, 2022 | 46.02 | 47.34 | 44.25 | 46.67 | 46.67 | 6,004,200 |
Mar 01, 2022 | 47.67 | 48.19 | 45.21 | 45.48 | 45.48 | 3,116,000 |
Feb 28, 2022 | 48.17 | 49.39 | 46.74 | 47.37 | 47.37 | 4,530,500 |
Feb 25, 2022 | 46.59 | 48.66 | 46.22 | 48.51 | 48.51 | 4,080,000 |
Feb 24, 2022 | 40.44 | 47.24 | 40.20 | 46.63 | 46.63 | 6,857,900 |
Feb 23, 2022 | 45.06 | 45.06 | 41.80 | 41.99 | 41.99 | 3,770,100 |
Feb 22, 2022 | 43.86 | 45.83 | 43.65 | 44.91 | 44.91 | 2,460,500 |
Feb 18, 2022 | 46.58 | 47.22 | 44.60 | 44.78 | 44.78 | 2,326,300 |
Feb 17, 2022 | 47.72 | 48.42 | 46.26 | 46.73 | 46.73 | 2,069,000 |
Feb 16, 2022 | 46.81 | 48.79 | 46.40 | 48.36 | 48.36 | 2,115,900 |
Feb 15, 2022 | 46.78 | 48.15 | 46.28 | 47.68 | 47.68 | 3,919,300 |
Feb 14, 2022 | 46.05 | 47.50 | 45.57 | 46.04 | 46.04 | 1,384,500 |
Feb 11, 2022 | 46.53 | 48.25 | 45.69 | 46.38 | 46.38 | 2,136,900 |
Feb 10, 2022 | 46.12 | 47.59 | 45.71 | 46.14 | 46.14 | 3,099,300 |
Feb 09, 2022 | 46.93 | 47.82 | 46.27 | 47.16 | 47.16 | 2,149,800 |
Feb 08, 2022 | 45.76 | 46.65 | 45.44 | 46.51 | 46.51 | 1,650,800 |
Feb 07, 2022 | 46.38 | 48.08 | 45.72 | 46.32 | 46.32 | 1,919,500 |
Feb 04, 2022 | 45.21 | 46.53 | 44.44 | 46.22 | 46.22 | 2,177,400 |
Feb 03, 2022 | 44.80 | 45.58 | 43.99 | 44.73 | 44.73 | 1,952,300 |
Feb 02, 2022 | 47.69 | 47.90 | 45.49 | 45.86 | 45.86 | 2,299,400 |
Feb 01, 2022 | 48.36 | 48.51 | 46.23 | 47.57 | 47.57 | 1,780,100 |
Jan 31, 2022 | 45.47 | 48.29 | 45.26 | 48.28 | 48.28 | 5,274,500 |
Jan 28, 2022 | 44.07 | 45.29 | 42.91 | 45.27 | 45.27 | 2,285,600 |
Jan 27, 2022 | 43.63 | 45.70 | 43.48 | 43.75 | 43.75 | 1,930,900 |
Jan 26, 2022 | 44.13 | 44.61 | 42.42 | 43.26 | 43.26 | 3,102,900 |
Jan 25, 2022 | 43.55 | 44.60 | 42.39 | 42.82 | 42.82 | 3,026,500 |
Jan 24, 2022 | 43.31 | 45.31 | 42.11 | 45.27 | 45.27 | 3,627,400 |
Jan 21, 2022 | 45.70 | 46.19 | 44.19 | 44.48 | 44.48 | 1,918,300 |
Jan 20, 2022 | 47.35 | 48.93 | 45.93 | 46.04 | 46.04 | 2,383,600 |
Jan 19, 2022 | 45.49 | 47.50 | 45.49 | 46.59 | 46.59 | 1,606,400 |
Jan 18, 2022 | 45.93 | 47.36 | 44.92 | 45.39 | 45.39 | 1,678,600 |
Jan 14, 2022 | 45.26 | 47.04 | 44.98 | 46.71 | 46.71 | 2,273,400 |
Jan 13, 2022 | 46.68 | 47.49 | 45.35 | 45.44 | 45.44 | 2,948,600 |
Jan 12, 2022 | 47.41 | 47.92 | 46.33 | 46.74 | 46.74 | 1,586,600 |
Jan 11, 2022 | 46.07 | 47.36 | 45.72 | 47.00 | 47.00 | 2,001,300 |
Jan 10, 2022 | 43.66 | 46.23 | 43.24 | 46.02 | 46.02 | 1,936,700 |
Jan 07, 2022 | 44.56 | 45.93 | 43.86 | 44.25 | 44.25 | 1,515,200 |
Jan 06, 2022 | 42.69 | 45.63 | 42.56 | 44.77 | 44.77 | 2,798,100 |
Jan 05, 2022 | 44.51 | 45.23 | 42.55 | 42.84 | 42.84 | 2,509,500 |
Jan 04, 2022 | 45.77 | 45.93 | 43.18 | 45.05 | 45.05 | 2,267,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |