Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 65.01 | 66.06 | 64.64 | 66.04 | 66.04 | 916,100 |
May 26, 2022 | 63.27 | 64.79 | 62.82 | 64.34 | 64.34 | 1,269,100 |
May 25, 2022 | 62.96 | 63.58 | 61.71 | 62.60 | 62.60 | 1,756,800 |
May 24, 2022 | 63.89 | 64.09 | 62.04 | 63.40 | 63.40 | 1,144,300 |
May 23, 2022 | 63.56 | 64.52 | 62.57 | 64.22 | 64.22 | 1,301,400 |
May 20, 2022 | 63.41 | 63.60 | 60.71 | 62.49 | 62.49 | 1,581,400 |
May 19, 2022 | 62.84 | 63.94 | 62.28 | 62.76 | 62.76 | 1,318,600 |
May 18, 2022 | 64.93 | 65.41 | 63.27 | 63.65 | 63.65 | 1,403,800 |
May 17, 2022 | 64.39 | 65.74 | 64.23 | 65.67 | 65.67 | 1,009,100 |
May 16, 2022 | 63.12 | 63.90 | 62.55 | 63.09 | 63.09 | 1,119,600 |
May 13, 2022 | 62.78 | 64.10 | 62.42 | 63.36 | 63.36 | 1,448,100 |
May 12, 2022 | 61.81 | 62.97 | 60.36 | 61.95 | 61.95 | 2,183,100 |
May 11, 2022 | 64.33 | 65.68 | 62.12 | 62.25 | 62.25 | 1,336,200 |
May 10, 2022 | 65.12 | 65.61 | 63.24 | 64.23 | 64.23 | 1,408,500 |
May 09, 2022 | 67.31 | 67.63 | 63.92 | 64.28 | 64.28 | 1,808,700 |
May 06, 2022 | 69.23 | 69.65 | 67.65 | 68.54 | 68.54 | 941,900 |
May 05, 2022 | 71.43 | 71.85 | 68.94 | 69.72 | 69.72 | 972,700 |
May 04, 2022 | 70.00 | 72.30 | 69.66 | 72.22 | 72.22 | 1,126,700 |
May 03, 2022 | 70.49 | 71.65 | 69.32 | 69.67 | 69.67 | 1,570,200 |
May 02, 2022 | 69.32 | 70.74 | 68.59 | 70.07 | 70.07 | 1,497,600 |
Apr 29, 2022 | 71.85 | 72.03 | 68.77 | 69.25 | 69.25 | 2,110,200 |
Apr 28, 2022 | 69.83 | 72.52 | 68.31 | 72.05 | 72.05 | 2,117,200 |
Apr 27, 2022 | 66.41 | 67.73 | 66.15 | 66.72 | 66.72 | 1,256,500 |
Apr 26, 2022 | 67.94 | 68.37 | 66.48 | 66.53 | 66.53 | 1,098,700 |
Apr 25, 2022 | 67.34 | 68.39 | 65.37 | 68.33 | 68.33 | 1,738,400 |
Apr 22, 2022 | 68.55 | 69.03 | 67.76 | 67.89 | 67.89 | 1,097,700 |
Apr 21, 2022 | 72.00 | 72.63 | 68.77 | 69.11 | 69.11 | 1,213,800 |
Apr 20, 2022 | 70.68 | 71.91 | 70.53 | 71.16 | 71.16 | 884,700 |
Apr 19, 2022 | 68.85 | 70.26 | 68.80 | 70.09 | 70.09 | 820,300 |
Apr 18, 2022 | 68.62 | 69.64 | 68.08 | 68.50 | 68.50 | 1,211,000 |
Apr 14, 2022 | 69.49 | 69.98 | 68.48 | 68.65 | 68.65 | 1,083,700 |
Apr 13, 2022 | 67.92 | 69.31 | 67.92 | 69.20 | 69.20 | 1,265,800 |
Apr 12, 2022 | 67.92 | 69.12 | 67.44 | 67.68 | 67.68 | 1,086,200 |
Apr 11, 2022 | 68.30 | 69.23 | 67.72 | 67.83 | 67.83 | 969,800 |
Apr 08, 2022 | 69.65 | 70.38 | 68.04 | 68.29 | 68.29 | 1,292,500 |
Apr 07, 2022 | 70.20 | 70.42 | 69.32 | 69.90 | 69.90 | 1,331,200 |
Apr 06, 2022 | 70.21 | 70.91 | 69.34 | 70.38 | 70.38 | 1,310,800 |
Apr 05, 2022 | 72.00 | 72.88 | 70.76 | 70.87 | 70.87 | 1,055,200 |
Apr 04, 2022 | 73.00 | 73.14 | 72.08 | 72.44 | 72.44 | 966,500 |
Apr 01, 2022 | 74.99 | 74.99 | 72.13 | 73.03 | 73.03 | 1,573,400 |
Mar 31, 2022 | 74.95 | 75.47 | 74.25 | 74.38 | 74.38 | 1,510,600 |
Mar 30, 2022 | 75.82 | 76.11 | 74.70 | 75.20 | 75.20 | 995,400 |
Mar 29, 2022 | 75.18 | 76.08 | 74.42 | 76.01 | 76.01 | 1,513,900 |
Mar 28, 2022 | 75.09 | 75.46 | 74.20 | 74.73 | 74.73 | 950,500 |
Mar 25, 2022 | 74.95 | 75.67 | 74.65 | 75.21 | 75.21 | 650,400 |
Mar 24, 2022 | 73.76 | 74.84 | 73.24 | 74.66 | 74.66 | 978,100 |
Mar 23, 2022 | 74.41 | 75.00 | 73.37 | 73.59 | 73.59 | 803,200 |
Mar 22, 2022 | 75.76 | 75.90 | 74.35 | 75.09 | 75.09 | 1,108,000 |
Mar 21, 2022 | 74.94 | 75.95 | 74.17 | 75.29 | 75.29 | 1,193,100 |
Mar 18, 2022 | 75.05 | 75.64 | 73.93 | 75.15 | 75.15 | 2,365,400 |
Mar 17, 2022 | 73.06 | 75.15 | 72.91 | 75.13 | 75.13 | 1,329,900 |
Mar 16, 2022 | 72.00 | 74.10 | 71.93 | 73.58 | 73.58 | 1,456,300 |
Mar 15, 2022 | 70.60 | 72.09 | 70.02 | 71.80 | 71.80 | 841,000 |
Mar 14, 2022 | 70.35 | 70.57 | 69.35 | 69.89 | 69.89 | 899,200 |
Mar 11, 2022 | 70.40 | 70.88 | 69.11 | 69.19 | 69.19 | 957,800 |
Mar 10, 2022 | 68.54 | 69.73 | 68.28 | 69.56 | 69.56 | 810,800 |
Mar 10, 2022 | 0.02 Dividend | |||||
Mar 09, 2022 | 68.84 | 70.77 | 68.53 | 70.03 | 70.01 | 1,418,000 |
Mar 08, 2022 | 68.52 | 70.07 | 67.40 | 67.60 | 67.58 | 1,652,500 |
Mar 07, 2022 | 71.33 | 71.93 | 67.89 | 67.98 | 67.96 | 1,406,500 |
Mar 04, 2022 | 71.33 | 71.67 | 69.66 | 71.23 | 71.21 | 915,800 |
Mar 03, 2022 | 73.85 | 73.97 | 71.66 | 72.35 | 72.33 | 1,149,300 |
Mar 02, 2022 | 71.97 | 73.73 | 71.50 | 73.42 | 73.40 | 1,389,500 |
Mar 01, 2022 | 73.00 | 73.00 | 69.90 | 71.07 | 71.05 | 1,328,600 |
Feb 28, 2022 | 71.28 | 73.41 | 70.64 | 73.13 | 73.11 | 1,967,500 |
Feb 25, 2022 | 69.48 | 71.82 | 69.34 | 71.48 | 71.46 | 1,116,600 |
Feb 24, 2022 | 66.83 | 69.76 | 65.98 | 69.50 | 69.48 | 1,559,100 |
Feb 23, 2022 | 68.90 | 69.63 | 68.52 | 68.56 | 68.54 | 1,937,900 |
Feb 22, 2022 | 69.79 | 69.86 | 67.58 | 68.06 | 68.04 | 1,756,100 |
Feb 18, 2022 | 70.00 | 70.96 | 69.29 | 69.52 | 69.50 | 1,503,700 |
Feb 17, 2022 | 71.60 | 71.70 | 69.89 | 70.11 | 70.09 | 846,300 |
Feb 16, 2022 | 70.15 | 72.36 | 70.15 | 72.20 | 72.18 | 1,686,300 |
Feb 15, 2022 | 69.52 | 71.00 | 69.36 | 70.54 | 70.52 | 1,066,200 |
Feb 14, 2022 | 69.65 | 70.20 | 67.81 | 68.56 | 68.54 | 1,248,500 |
Feb 11, 2022 | 70.73 | 71.78 | 68.64 | 69.71 | 69.69 | 2,075,600 |
Feb 10, 2022 | 70.21 | 72.77 | 70.21 | 70.62 | 70.60 | 1,572,900 |
Feb 09, 2022 | 69.80 | 71.94 | 69.25 | 71.59 | 71.57 | 1,375,600 |
Feb 08, 2022 | 67.87 | 69.10 | 67.33 | 69.04 | 69.02 | 1,036,400 |
Feb 07, 2022 | 67.48 | 68.15 | 66.89 | 67.47 | 67.45 | 930,500 |
Feb 04, 2022 | 67.59 | 68.15 | 65.95 | 67.24 | 67.22 | 800,700 |
Feb 03, 2022 | 69.10 | 69.47 | 67.97 | 68.11 | 68.09 | 1,108,400 |
Feb 02, 2022 | 68.39 | 70.02 | 68.33 | 69.77 | 69.75 | 1,215,500 |
Feb 01, 2022 | 68.01 | 69.20 | 67.63 | 68.87 | 68.85 | 1,087,200 |
Jan 31, 2022 | 66.04 | 68.29 | 65.60 | 68.06 | 68.04 | 1,410,100 |
Jan 28, 2022 | 65.64 | 66.74 | 64.52 | 66.67 | 66.65 | 1,997,800 |
Jan 27, 2022 | 70.33 | 71.36 | 65.97 | 66.65 | 66.63 | 3,295,100 |
Jan 26, 2022 | 72.01 | 73.52 | 70.49 | 71.75 | 71.73 | 1,727,300 |
Jan 25, 2022 | 70.51 | 72.25 | 69.08 | 71.23 | 71.21 | 1,339,800 |
Jan 24, 2022 | 70.24 | 72.24 | 68.12 | 71.89 | 71.87 | 1,786,700 |
Jan 21, 2022 | 73.05 | 73.92 | 71.46 | 71.61 | 71.59 | 1,441,300 |
Jan 20, 2022 | 75.00 | 75.81 | 73.11 | 73.24 | 73.22 | 982,600 |
Jan 19, 2022 | 75.44 | 76.15 | 74.61 | 74.81 | 74.79 | 879,400 |
Jan 18, 2022 | 76.08 | 76.17 | 74.21 | 75.21 | 75.19 | 1,469,400 |
Jan 14, 2022 | 75.97 | 76.85 | 75.34 | 76.66 | 76.64 | 763,100 |
Jan 13, 2022 | 77.03 | 78.14 | 76.74 | 77.11 | 77.09 | 748,200 |
Jan 12, 2022 | 77.25 | 77.54 | 75.91 | 76.88 | 76.86 | 698,500 |
Jan 11, 2022 | 77.01 | 77.15 | 75.54 | 76.50 | 76.48 | 897,200 |
Jan 10, 2022 | 78.00 | 78.24 | 75.87 | 76.75 | 76.73 | 1,206,500 |
Jan 07, 2022 | 77.04 | 79.45 | 76.69 | 78.25 | 78.23 | 1,698,400 |
Jan 06, 2022 | 77.17 | 77.36 | 76.21 | 76.78 | 76.76 | 1,026,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |