Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 79.65 | 80.41 | 77.59 | 78.06 | 78.06 | 1,341,700 |
May 20, 2022 | 80.02 | 80.58 | 77.90 | 79.40 | 79.40 | 832,100 |
May 19, 2022 | 80.24 | 81.65 | 77.23 | 79.89 | 79.89 | 1,300,300 |
May 18, 2022 | 84.70 | 85.00 | 79.10 | 80.75 | 80.75 | 1,449,600 |
May 17, 2022 | 84.05 | 86.50 | 83.42 | 85.18 | 85.18 | 1,357,100 |
May 16, 2022 | 82.50 | 86.14 | 82.48 | 83.19 | 83.19 | 2,175,000 |
May 13, 2022 | 72.31 | 85.50 | 71.81 | 83.65 | 83.65 | 6,995,800 |
May 12, 2022 | 69.69 | 71.50 | 69.35 | 71.48 | 71.48 | 764,300 |
May 11, 2022 | 71.60 | 73.19 | 70.37 | 70.48 | 70.48 | 659,300 |
May 10, 2022 | 74.05 | 74.50 | 70.89 | 71.46 | 71.46 | 1,350,300 |
May 09, 2022 | 73.26 | 74.01 | 72.15 | 72.91 | 72.91 | 646,900 |
May 06, 2022 | 74.08 | 75.12 | 72.36 | 74.32 | 74.32 | 1,422,500 |
May 05, 2022 | 75.25 | 75.96 | 73.21 | 74.45 | 74.45 | 829,100 |
May 04, 2022 | 72.87 | 75.77 | 72.87 | 75.72 | 75.72 | 523,100 |
May 03, 2022 | 70.62 | 73.08 | 70.61 | 72.90 | 72.90 | 900,700 |
May 02, 2022 | 70.64 | 71.74 | 69.01 | 71.05 | 71.05 | 850,800 |
Apr 29, 2022 | 70.28 | 72.24 | 69.75 | 69.90 | 69.90 | 852,300 |
Apr 28, 2022 | 69.43 | 71.86 | 68.85 | 70.96 | 70.96 | 1,014,200 |
Apr 27, 2022 | 69.90 | 69.90 | 65.47 | 68.25 | 68.25 | 1,170,100 |
Apr 26, 2022 | 68.78 | 69.82 | 67.60 | 67.96 | 67.96 | 1,330,300 |
Apr 25, 2022 | 67.00 | 69.91 | 66.44 | 69.55 | 69.55 | 981,800 |
Apr 22, 2022 | 67.77 | 68.50 | 66.91 | 67.46 | 67.46 | 675,700 |
Apr 21, 2022 | 68.41 | 68.74 | 67.20 | 68.02 | 68.02 | 570,600 |
Apr 20, 2022 | 66.98 | 68.42 | 66.76 | 67.64 | 67.64 | 660,400 |
Apr 19, 2022 | 64.77 | 66.59 | 64.77 | 66.38 | 66.38 | 686,000 |
Apr 18, 2022 | 63.76 | 64.91 | 63.30 | 64.40 | 64.40 | 879,500 |
Apr 14, 2022 | 64.77 | 65.36 | 63.62 | 64.02 | 64.02 | 604,400 |
Apr 13, 2022 | 63.41 | 65.10 | 63.30 | 64.86 | 64.86 | 746,400 |
Apr 12, 2022 | 63.55 | 64.93 | 62.46 | 63.02 | 63.02 | 851,400 |
Apr 11, 2022 | 62.99 | 65.12 | 62.80 | 62.99 | 62.99 | 881,900 |
Apr 08, 2022 | 63.20 | 64.60 | 61.71 | 63.11 | 63.11 | 1,365,700 |
Apr 07, 2022 | 65.52 | 65.83 | 63.21 | 63.92 | 63.92 | 1,121,000 |
Apr 06, 2022 | 66.65 | 67.10 | 64.17 | 65.44 | 65.44 | 1,351,900 |
Apr 05, 2022 | 71.24 | 72.15 | 67.40 | 67.72 | 67.72 | 1,648,700 |
Apr 04, 2022 | 74.00 | 74.54 | 72.40 | 72.75 | 72.75 | 1,061,800 |
Apr 01, 2022 | 79.28 | 79.71 | 72.34 | 73.99 | 73.99 | 1,737,700 |
Mar 31, 2022 | 81.13 | 81.63 | 78.32 | 79.33 | 79.33 | 668,300 |
Mar 30, 2022 | 81.44 | 82.34 | 80.78 | 81.43 | 81.43 | 402,300 |
Mar 29, 2022 | 81.79 | 82.63 | 80.96 | 81.99 | 81.99 | 376,900 |
Mar 28, 2022 | 80.80 | 81.53 | 80.21 | 81.41 | 81.41 | 322,400 |
Mar 25, 2022 | 81.45 | 82.00 | 80.21 | 80.79 | 80.79 | 394,800 |
Mar 24, 2022 | 81.80 | 82.23 | 81.16 | 81.75 | 81.75 | 306,700 |
Mar 23, 2022 | 82.40 | 83.53 | 81.37 | 81.44 | 81.44 | 398,200 |
Mar 22, 2022 | 84.68 | 85.72 | 83.34 | 84.06 | 84.06 | 577,300 |
Mar 21, 2022 | 84.05 | 84.91 | 83.60 | 84.34 | 84.34 | 498,300 |
Mar 18, 2022 | 83.18 | 84.58 | 82.14 | 84.26 | 84.26 | 1,003,200 |
Mar 17, 2022 | 81.29 | 83.78 | 80.95 | 83.77 | 83.77 | 521,800 |
Mar 16, 2022 | 78.90 | 82.26 | 78.90 | 82.18 | 82.18 | 480,200 |
Mar 15, 2022 | 77.85 | 79.48 | 77.81 | 78.59 | 78.59 | 290,400 |
Mar 14, 2022 | 79.50 | 79.58 | 76.73 | 77.48 | 77.48 | 668,400 |
Mar 11, 2022 | 79.82 | 80.43 | 79.02 | 79.19 | 79.19 | 377,500 |
Mar 10, 2022 | 78.13 | 79.56 | 77.96 | 78.96 | 78.96 | 401,300 |
Mar 09, 2022 | 78.03 | 80.28 | 77.54 | 79.61 | 79.61 | 491,000 |
Mar 08, 2022 | 77.15 | 78.11 | 75.08 | 76.26 | 76.26 | 491,500 |
Mar 07, 2022 | 79.02 | 79.25 | 76.50 | 76.73 | 76.73 | 657,800 |
Mar 04, 2022 | 79.69 | 80.01 | 78.27 | 79.03 | 79.03 | 515,900 |
Mar 03, 2022 | 81.39 | 81.87 | 80.03 | 80.35 | 80.35 | 434,500 |
Mar 02, 2022 | 78.49 | 81.51 | 78.49 | 80.67 | 80.67 | 695,400 |
Mar 01, 2022 | 78.77 | 79.62 | 76.56 | 77.69 | 77.69 | 721,300 |
Feb 28, 2022 | 76.21 | 79.56 | 76.21 | 78.84 | 78.84 | 526,300 |
Feb 25, 2022 | 75.75 | 78.85 | 75.63 | 77.58 | 77.58 | 655,600 |
Feb 24, 2022 | 71.32 | 75.86 | 71.00 | 75.59 | 75.59 | 653,800 |
Feb 23, 2022 | 76.41 | 77.15 | 73.54 | 73.93 | 73.93 | 731,100 |
Feb 22, 2022 | 78.00 | 79.02 | 76.24 | 76.33 | 76.33 | 682,200 |
Feb 18, 2022 | 80.71 | 80.89 | 77.54 | 78.68 | 78.68 | 759,900 |
Feb 18, 2022 | 0.58 Dividend | |||||
Feb 17, 2022 | 80.51 | 80.51 | 78.15 | 78.63 | 78.05 | 959,500 |
Feb 16, 2022 | 80.30 | 82.99 | 79.18 | 80.68 | 80.08 | 1,315,800 |
Feb 15, 2022 | 75.35 | 77.47 | 75.35 | 76.55 | 75.99 | 1,008,800 |
Feb 14, 2022 | 74.23 | 76.12 | 74.23 | 74.98 | 74.43 | 770,000 |
Feb 11, 2022 | 73.97 | 75.13 | 72.86 | 73.59 | 73.05 | 590,900 |
Feb 10, 2022 | 73.90 | 75.67 | 73.62 | 73.95 | 73.40 | 836,000 |
Feb 09, 2022 | 73.67 | 75.25 | 73.44 | 75.21 | 74.66 | 680,100 |
Feb 08, 2022 | 71.30 | 72.90 | 71.16 | 72.52 | 71.99 | 1,031,000 |
Feb 07, 2022 | 72.10 | 72.22 | 70.53 | 70.94 | 70.42 | 400,500 |
Feb 04, 2022 | 72.45 | 72.99 | 70.80 | 71.75 | 71.22 | 348,900 |
Feb 03, 2022 | 74.06 | 75.14 | 72.46 | 72.46 | 71.93 | 401,600 |
Feb 02, 2022 | 74.56 | 74.64 | 72.76 | 74.16 | 73.61 | 492,200 |
Feb 01, 2022 | 73.54 | 74.86 | 72.58 | 74.09 | 73.54 | 434,000 |
Jan 31, 2022 | 71.70 | 73.19 | 70.83 | 73.19 | 72.65 | 703,300 |
Jan 28, 2022 | 70.43 | 72.31 | 69.71 | 72.23 | 71.70 | 361,300 |
Jan 27, 2022 | 72.83 | 73.65 | 70.35 | 70.66 | 70.14 | 659,800 |
Jan 26, 2022 | 75.10 | 75.52 | 71.19 | 72.10 | 71.57 | 530,400 |
Jan 25, 2022 | 74.73 | 75.10 | 72.33 | 73.56 | 73.02 | 690,000 |
Jan 24, 2022 | 73.74 | 76.08 | 73.30 | 75.86 | 75.30 | 740,400 |
Jan 21, 2022 | 75.79 | 76.47 | 74.08 | 75.00 | 74.45 | 682,600 |
Jan 20, 2022 | 77.71 | 77.99 | 76.08 | 76.16 | 75.60 | 758,700 |
Jan 19, 2022 | 77.51 | 78.23 | 76.41 | 77.13 | 76.56 | 479,400 |
Jan 18, 2022 | 78.47 | 78.47 | 76.35 | 77.50 | 76.93 | 574,500 |
Jan 14, 2022 | 78.79 | 79.40 | 77.17 | 78.98 | 78.40 | 302,100 |
Jan 13, 2022 | 80.11 | 80.99 | 79.27 | 79.50 | 78.91 | 395,000 |
Jan 12, 2022 | 79.06 | 80.99 | 78.43 | 79.86 | 79.27 | 526,000 |
Jan 11, 2022 | 77.93 | 78.22 | 77.01 | 78.10 | 77.52 | 440,000 |
Jan 10, 2022 | 77.59 | 77.93 | 75.63 | 77.81 | 77.24 | 501,500 |
Jan 07, 2022 | 79.23 | 80.32 | 77.84 | 78.07 | 77.49 | 540,000 |
Jan 06, 2022 | 80.54 | 80.55 | 78.20 | 79.34 | 78.75 | 734,900 |
Jan 05, 2022 | 82.59 | 83.75 | 79.90 | 80.03 | 79.44 | 1,030,300 |
Jan 04, 2022 | 82.45 | 85.04 | 81.77 | 84.42 | 83.80 | 563,200 |
Jan 03, 2022 | 82.88 | 83.76 | 80.81 | 81.65 | 81.05 | 432,200 |
Dec 31, 2021 | 81.80 | 82.88 | 81.22 | 82.43 | 81.82 | 370,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |