Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 65.87 | 66.93 | 64.16 | 64.21 | 64.21 | 1,414,182 |
May 18, 2022 | 69.25 | 69.35 | 65.99 | 66.34 | 66.34 | 1,025,000 |
May 17, 2022 | 69.04 | 69.65 | 68.08 | 69.52 | 69.52 | 1,265,400 |
May 16, 2022 | 67.98 | 68.49 | 67.43 | 68.01 | 68.01 | 1,015,900 |
May 13, 2022 | 66.14 | 67.93 | 65.60 | 67.89 | 67.89 | 1,381,000 |
May 12, 2022 | 64.64 | 65.62 | 63.82 | 65.55 | 65.55 | 1,774,500 |
May 11, 2022 | 66.32 | 67.31 | 64.44 | 64.62 | 64.62 | 1,265,100 |
May 10, 2022 | 67.43 | 68.42 | 65.10 | 66.03 | 66.03 | 1,230,700 |
May 09, 2022 | 67.92 | 68.11 | 66.55 | 66.94 | 66.94 | 1,274,100 |
May 06, 2022 | 69.23 | 69.27 | 67.60 | 68.58 | 68.58 | 959,200 |
May 05, 2022 | 72.74 | 72.81 | 68.97 | 69.57 | 69.57 | 1,155,900 |
May 04, 2022 | 71.79 | 73.06 | 69.29 | 72.96 | 72.96 | 1,533,100 |
May 03, 2022 | 67.26 | 68.91 | 66.69 | 68.60 | 68.60 | 1,134,600 |
May 02, 2022 | 69.08 | 69.35 | 65.59 | 67.12 | 67.12 | 881,700 |
Apr 29, 2022 | 71.68 | 71.99 | 68.69 | 68.83 | 68.83 | 1,193,700 |
Apr 28, 2022 | 70.24 | 72.15 | 69.75 | 71.93 | 71.93 | 700,000 |
Apr 27, 2022 | 70.15 | 71.05 | 69.78 | 70.03 | 70.03 | 623,700 |
Apr 26, 2022 | 70.57 | 71.09 | 69.90 | 70.11 | 70.11 | 868,600 |
Apr 25, 2022 | 70.16 | 70.28 | 68.57 | 70.20 | 70.20 | 971,900 |
Apr 22, 2022 | 71.95 | 72.00 | 70.37 | 70.44 | 70.44 | 625,500 |
Apr 21, 2022 | 73.18 | 73.41 | 72.40 | 72.51 | 72.51 | 738,000 |
Apr 20, 2022 | 71.76 | 73.21 | 70.51 | 72.72 | 72.72 | 784,700 |
Apr 19, 2022 | 70.66 | 71.91 | 70.66 | 71.63 | 71.63 | 817,900 |
Apr 18, 2022 | 70.50 | 71.10 | 70.19 | 70.56 | 70.56 | 380,700 |
Apr 14, 2022 | 70.43 | 71.31 | 70.25 | 70.58 | 70.58 | 567,800 |
Apr 13, 2022 | 69.53 | 70.60 | 69.29 | 70.53 | 70.53 | 583,400 |
Apr 12, 2022 | 70.22 | 70.81 | 69.36 | 69.48 | 69.48 | 918,000 |
Apr 11, 2022 | 70.62 | 70.95 | 69.90 | 70.03 | 70.03 | 535,200 |
Apr 08, 2022 | 69.18 | 70.63 | 68.89 | 70.54 | 70.54 | 860,400 |
Apr 07, 2022 | 70.32 | 70.63 | 68.26 | 69.19 | 69.19 | 801,600 |
Apr 06, 2022 | 70.09 | 71.13 | 69.88 | 70.64 | 70.64 | 977,600 |
Apr 05, 2022 | 70.70 | 71.78 | 70.22 | 70.55 | 70.55 | 815,600 |
Apr 04, 2022 | 71.55 | 71.70 | 70.28 | 70.97 | 70.97 | 718,200 |
Apr 01, 2022 | 71.77 | 71.93 | 70.91 | 71.84 | 71.84 | 605,900 |
Mar 31, 2022 | 72.62 | 73.18 | 71.18 | 71.34 | 71.34 | 1,182,500 |
Mar 30, 2022 | 72.21 | 72.58 | 71.73 | 72.39 | 72.39 | 957,300 |
Mar 29, 2022 | 69.94 | 72.49 | 69.51 | 72.44 | 72.44 | 991,300 |
Mar 28, 2022 | 69.16 | 69.27 | 68.42 | 69.18 | 69.18 | 624,700 |
Mar 25, 2022 | 67.98 | 69.26 | 67.81 | 69.23 | 69.23 | 489,300 |
Mar 24, 2022 | 67.73 | 68.17 | 67.04 | 67.60 | 67.60 | 773,700 |
Mar 23, 2022 | 68.56 | 68.77 | 67.68 | 67.85 | 67.85 | 593,500 |
Mar 22, 2022 | 67.86 | 69.05 | 66.60 | 68.68 | 68.68 | 1,172,700 |
Mar 21, 2022 | 67.80 | 68.11 | 67.09 | 67.46 | 67.46 | 841,900 |
Mar 18, 2022 | 67.32 | 67.85 | 66.78 | 67.51 | 67.51 | 1,469,000 |
Mar 17, 2022 | 66.42 | 67.93 | 66.25 | 67.43 | 67.43 | 1,023,700 |
Mar 16, 2022 | 66.82 | 67.49 | 65.38 | 66.63 | 66.63 | 992,400 |
Mar 15, 2022 | 65.88 | 66.73 | 65.53 | 66.36 | 66.36 | 1,099,600 |
Mar 14, 2022 | 67.10 | 67.32 | 64.96 | 65.21 | 65.21 | 1,248,300 |
Mar 14, 2022 | 0.625 Dividend | |||||
Mar 11, 2022 | 68.21 | 68.49 | 66.62 | 66.84 | 66.21 | 858,400 |
Mar 10, 2022 | 67.43 | 68.08 | 66.87 | 67.83 | 67.20 | 737,100 |
Mar 09, 2022 | 69.02 | 69.98 | 68.34 | 68.38 | 67.74 | 1,400,600 |
Mar 08, 2022 | 66.01 | 68.27 | 65.36 | 67.74 | 67.11 | 1,159,900 |
Mar 07, 2022 | 67.28 | 67.64 | 65.93 | 65.95 | 65.33 | 897,200 |
Mar 04, 2022 | 66.75 | 67.81 | 66.36 | 67.78 | 67.15 | 1,375,000 |
Mar 03, 2022 | 67.25 | 67.95 | 66.76 | 67.63 | 67.00 | 1,220,600 |
Mar 02, 2022 | 65.37 | 67.10 | 65.01 | 66.66 | 66.04 | 1,316,100 |
Mar 01, 2022 | 65.77 | 66.12 | 64.11 | 64.85 | 64.24 | 1,219,800 |
Feb 28, 2022 | 65.84 | 67.11 | 65.31 | 65.89 | 65.27 | 1,316,700 |
Feb 25, 2022 | 66.50 | 67.37 | 65.94 | 67.25 | 66.62 | 1,200,200 |
Feb 24, 2022 | 63.80 | 66.04 | 63.11 | 65.90 | 65.28 | 1,460,800 |
Feb 23, 2022 | 67.21 | 68.09 | 65.12 | 65.23 | 64.62 | 1,359,900 |
Feb 22, 2022 | 66.02 | 67.44 | 65.78 | 66.64 | 66.02 | 1,590,800 |
Feb 18, 2022 | 66.69 | 67.58 | 66.08 | 66.50 | 65.88 | 855,200 |
Feb 17, 2022 | 67.08 | 67.65 | 66.38 | 66.72 | 66.10 | 1,194,400 |
Feb 16, 2022 | 66.34 | 67.40 | 66.11 | 67.27 | 66.64 | 1,063,200 |
Feb 15, 2022 | 65.65 | 67.25 | 65.38 | 66.16 | 65.54 | 1,343,700 |
Feb 14, 2022 | 66.88 | 67.18 | 64.60 | 65.16 | 64.55 | 1,496,600 |
Feb 11, 2022 | 70.48 | 70.97 | 66.20 | 66.83 | 66.21 | 1,952,600 |
Feb 10, 2022 | 71.31 | 72.36 | 69.86 | 70.50 | 69.84 | 972,200 |
Feb 09, 2022 | 71.12 | 72.30 | 71.07 | 72.26 | 71.58 | 1,097,000 |
Feb 08, 2022 | 70.13 | 71.37 | 69.85 | 70.47 | 69.81 | 1,024,600 |
Feb 07, 2022 | 70.33 | 70.55 | 69.68 | 69.91 | 69.26 | 631,200 |
Feb 04, 2022 | 70.80 | 71.10 | 69.36 | 70.25 | 69.59 | 677,800 |
Feb 03, 2022 | 71.72 | 72.26 | 71.10 | 71.13 | 70.46 | 822,000 |
Feb 02, 2022 | 71.75 | 72.38 | 71.59 | 71.83 | 71.16 | 844,000 |
Feb 01, 2022 | 71.22 | 71.99 | 70.66 | 71.68 | 71.01 | 619,200 |
Jan 31, 2022 | 70.52 | 71.82 | 69.83 | 71.75 | 71.08 | 2,979,300 |
Jan 28, 2022 | 69.55 | 71.24 | 68.15 | 71.19 | 70.52 | 914,400 |
Jan 27, 2022 | 71.04 | 71.91 | 69.27 | 69.77 | 69.12 | 698,900 |
Jan 26, 2022 | 71.30 | 72.54 | 69.76 | 70.43 | 69.77 | 562,400 |
Jan 25, 2022 | 70.29 | 71.34 | 68.92 | 70.73 | 70.07 | 967,300 |
Jan 24, 2022 | 69.10 | 71.30 | 67.62 | 70.89 | 70.23 | 1,369,200 |
Jan 21, 2022 | 70.46 | 71.00 | 69.77 | 69.99 | 69.34 | 1,042,100 |
Jan 20, 2022 | 72.92 | 73.44 | 70.38 | 70.56 | 69.90 | 937,300 |
Jan 19, 2022 | 74.95 | 75.49 | 72.76 | 72.92 | 72.24 | 650,700 |
Jan 18, 2022 | 75.48 | 75.87 | 74.37 | 74.80 | 74.10 | 664,200 |
Jan 14, 2022 | 76.66 | 76.83 | 75.09 | 75.80 | 75.09 | 641,000 |
Jan 13, 2022 | 76.74 | 78.33 | 76.67 | 77.04 | 76.32 | 924,000 |
Jan 12, 2022 | 76.29 | 76.72 | 75.55 | 76.44 | 75.73 | 727,800 |
Jan 11, 2022 | 76.32 | 76.45 | 74.34 | 76.39 | 75.68 | 661,800 |
Jan 10, 2022 | 75.51 | 76.39 | 74.85 | 76.28 | 75.57 | 905,100 |
Jan 07, 2022 | 76.26 | 76.56 | 75.60 | 75.74 | 75.03 | 1,114,100 |
Jan 06, 2022 | 76.68 | 77.26 | 75.85 | 76.44 | 75.73 | 667,700 |
Jan 05, 2022 | 78.02 | 78.45 | 76.07 | 76.23 | 75.52 | 816,500 |
Jan 04, 2022 | 76.28 | 78.78 | 76.28 | 77.86 | 77.13 | 951,100 |
Jan 03, 2022 | 76.21 | 77.20 | 75.28 | 76.12 | 75.41 | 986,500 |
Dec 31, 2021 | 74.79 | 75.89 | 74.79 | 75.35 | 74.65 | 584,800 |
Dec 30, 2021 | 74.33 | 75.45 | 73.90 | 74.79 | 74.09 | 666,000 |
Dec 29, 2021 | 74.04 | 74.44 | 73.30 | 74.29 | 73.60 | 498,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |