Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 68.97 | 69.61 | 68.41 | 69.36 | 69.36 | 2,706,600 |
May 13, 2022 | 68.04 | 68.67 | 67.63 | 68.64 | 68.64 | 1,852,400 |
May 12, 2022 | 67.71 | 67.89 | 66.85 | 67.62 | 67.62 | 2,250,800 |
May 11, 2022 | 68.77 | 69.38 | 67.90 | 68.17 | 68.17 | 2,380,800 |
May 10, 2022 | 69.75 | 70.11 | 68.57 | 68.89 | 68.89 | 1,949,800 |
May 09, 2022 | 69.14 | 70.00 | 68.68 | 69.65 | 69.65 | 2,694,200 |
May 06, 2022 | 69.92 | 70.08 | 69.21 | 69.91 | 69.91 | 1,701,600 |
May 05, 2022 | 71.57 | 71.57 | 69.71 | 70.06 | 70.06 | 2,216,000 |
May 04, 2022 | 71.22 | 71.89 | 70.66 | 71.67 | 71.67 | 1,738,000 |
May 03, 2022 | 71.00 | 71.83 | 71.00 | 71.09 | 71.09 | 1,962,000 |
May 02, 2022 | 71.06 | 71.23 | 70.07 | 70.92 | 70.92 | 1,822,600 |
Apr 29, 2022 | 71.68 | 72.11 | 70.95 | 71.01 | 71.01 | 2,342,200 |
Apr 28, 2022 | 71.05 | 71.97 | 70.90 | 71.65 | 71.65 | 1,718,200 |
Apr 27, 2022 | 71.56 | 71.89 | 70.31 | 70.64 | 70.64 | 2,674,200 |
Apr 26, 2022 | 71.75 | 72.86 | 71.32 | 71.61 | 71.61 | 2,836,600 |
Apr 25, 2022 | 71.51 | 72.17 | 70.60 | 71.92 | 71.92 | 2,399,400 |
Apr 22, 2022 | 73.51 | 73.60 | 72.04 | 72.14 | 72.14 | 2,101,000 |
Apr 21, 2022 | 74.25 | 74.71 | 73.35 | 73.59 | 73.59 | 2,368,800 |
Apr 20, 2022 | 73.18 | 74.28 | 73.09 | 73.69 | 73.69 | 3,204,800 |
Apr 19, 2022 | 72.57 | 73.01 | 72.47 | 73.00 | 73.00 | 2,203,600 |
Apr 18, 2022 | 72.60 | 72.64 | 72.11 | 72.46 | 72.46 | 2,128,200 |
Apr 14, 2022 | 72.43 | 72.72 | 72.25 | 72.32 | 72.32 | 1,733,600 |
Apr 13, 2022 | 72.33 | 72.39 | 71.46 | 72.29 | 72.29 | 1,624,400 |
Apr 12, 2022 | 73.15 | 73.44 | 72.19 | 72.54 | 72.54 | 2,279,600 |
Apr 11, 2022 | 73.53 | 74.18 | 72.98 | 73.14 | 73.14 | 3,647,800 |
Apr 08, 2022 | 73.19 | 74.18 | 73.19 | 73.37 | 73.37 | 2,706,200 |
Apr 07, 2022 | 73.63 | 73.88 | 72.68 | 73.10 | 73.10 | 3,484,600 |
Apr 06, 2022 | 75.00 | 75.00 | 73.44 | 73.68 | 73.68 | 3,456,400 |
Apr 05, 2022 | 75.64 | 75.86 | 75.08 | 75.18 | 75.18 | 2,506,800 |
Apr 04, 2022 | 75.50 | 76.14 | 75.22 | 75.95 | 75.95 | 1,984,000 |
Apr 01, 2022 | 76.49 | 76.78 | 75.27 | 75.68 | 75.68 | 2,257,200 |
Mar 31, 2022 | 77.43 | 77.76 | 75.88 | 75.88 | 75.88 | 3,401,400 |
Mar 30, 2022 | 77.99 | 78.36 | 77.36 | 77.57 | 77.57 | 1,774,200 |
Mar 29, 2022 | 78.80 | 79.12 | 77.90 | 78.14 | 78.14 | 7,795,400 |
Mar 28, 2022 | 78.96 | 79.04 | 78.01 | 78.21 | 78.21 | 6,155,200 |
Mar 25, 2022 | 78.83 | 79.19 | 78.40 | 78.94 | 78.94 | 2,228,400 |
Mar 24, 2022 | 80.14 | 80.18 | 79.31 | 79.40 | 79.40 | 5,222,000 |
Mar 23, 2022 | 81.75 | 81.82 | 79.49 | 79.54 | 79.54 | 11,754,800 |
Mar 22, 2022 | 82.36 | 82.83 | 81.94 | 82.05 | 82.05 | 8,629,200 |
Mar 21, 2022 | 82.00 | 82.13 | 81.50 | 81.92 | 81.92 | 4,370,400 |
Mar 18, 2022 | 80.86 | 81.84 | 80.64 | 81.69 | 81.69 | 13,073,200 |
Mar 17, 2022 | 80.71 | 81.11 | 80.33 | 81.07 | 81.07 | 2,479,400 |
Mar 16, 2022 | 80.06 | 81.01 | 79.74 | 80.70 | 80.70 | 2,975,400 |
Mar 15, 2022 | 79.75 | 79.88 | 78.78 | 79.59 | 79.59 | 3,437,800 |
Mar 14, 2022 | 80.00 | 80.37 | 79.15 | 79.62 | 79.62 | 3,268,600 |
Mar 11, 2022 | 79.75 | 80.50 | 79.38 | 79.47 | 79.47 | 3,363,400 |
Mar 10, 2022 | 79.17 | 79.94 | 78.85 | 79.63 | 79.63 | 2,345,800 |
Mar 09, 2022 | 79.09 | 80.17 | 78.80 | 79.65 | 79.65 | 2,113,800 |
Mar 08, 2022 | 78.48 | 79.43 | 77.35 | 78.00 | 78.00 | 4,472,800 |
Mar 07, 2022 | 79.14 | 79.70 | 78.07 | 78.15 | 78.15 | 2,588,400 |
Mar 04, 2022 | 79.28 | 79.89 | 78.82 | 79.78 | 79.78 | 2,356,200 |
Mar 03, 2022 | 80.28 | 80.71 | 79.55 | 79.96 | 79.96 | 1,990,600 |
Mar 02, 2022 | 79.12 | 80.57 | 79.07 | 80.13 | 80.13 | 2,811,600 |
Mar 01, 2022 | 79.93 | 80.15 | 78.42 | 78.68 | 78.68 | 2,885,600 |
Feb 28, 2022 | 80.78 | 80.99 | 79.43 | 80.21 | 80.21 | 5,992,400 |
Feb 25, 2022 | 79.88 | 81.93 | 79.11 | 81.81 | 81.81 | 4,123,200 |
Feb 24, 2022 | 78.50 | 78.50 | 76.46 | 77.45 | 77.45 | 4,332,400 |
Feb 23, 2022 | 80.83 | 81.24 | 79.91 | 80.20 | 80.20 | 2,880,600 |
Feb 22, 2022 | 79.79 | 80.82 | 79.75 | 80.75 | 80.75 | 2,278,000 |
Feb 18, 2022 | 80.39 | 80.53 | 80.05 | 80.31 | 80.31 | 2,076,200 |
Feb 17, 2022 | 81.13 | 81.62 | 80.33 | 80.39 | 80.39 | 2,050,000 |
Feb 16, 2022 | 81.13 | 81.93 | 81.10 | 81.46 | 81.46 | 2,144,400 |
Feb 15, 2022 | 81.14 | 81.50 | 80.76 | 81.45 | 81.45 | 2,078,200 |
Feb 14, 2022 | 81.50 | 81.65 | 80.38 | 80.74 | 80.74 | 2,054,000 |
Feb 11, 2022 | 81.47 | 82.29 | 81.10 | 81.60 | 81.60 | 2,555,400 |
Feb 10, 2022 | 82.39 | 82.63 | 81.43 | 81.63 | 81.63 | 2,284,600 |
Feb 09, 2022 | 83.36 | 83.45 | 82.30 | 82.48 | 82.48 | 2,044,000 |
Feb 08, 2022 | 82.75 | 83.75 | 82.74 | 83.22 | 83.22 | 2,517,200 |
Feb 07, 2022 | 81.84 | 82.52 | 81.76 | 82.44 | 82.44 | 4,041,400 |
Feb 04, 2022 | 81.63 | 82.26 | 81.59 | 81.90 | 81.90 | 1,604,200 |
Feb 03, 2022 | 81.55 | 81.75 | 81.10 | 81.55 | 81.55 | 2,513,000 |
Feb 02, 2022 | 81.00 | 81.96 | 80.68 | 81.75 | 81.75 | 2,260,800 |
Feb 01, 2022 | 80.11 | 80.82 | 79.62 | 80.75 | 80.75 | 2,966,400 |
Jan 31, 2022 | 79.00 | 79.90 | 78.86 | 79.81 | 79.81 | 3,023,400 |
Jan 28, 2022 | 79.65 | 79.68 | 78.60 | 79.49 | 79.49 | 2,969,400 |
Jan 27, 2022 | 80.90 | 81.27 | 79.40 | 79.69 | 79.69 | 2,602,800 |
Jan 26, 2022 | 80.39 | 81.32 | 80.11 | 80.57 | 80.57 | 4,151,000 |
Jan 25, 2022 | 78.50 | 80.11 | 78.04 | 79.82 | 79.82 | 3,930,600 |
Jan 24, 2022 | 78.76 | 79.40 | 77.89 | 79.13 | 79.13 | 5,876,000 |
Jan 21, 2022 | 80.01 | 80.47 | 79.60 | 80.07 | 80.07 | 4,527,800 |
Jan 20, 2022 | 81.53 | 82.04 | 80.76 | 80.92 | 80.92 | 3,324,600 |
Jan 19, 2022 | 82.50 | 82.60 | 81.28 | 81.67 | 81.67 | 3,895,200 |
Jan 18, 2022 | 82.50 | 82.97 | 82.00 | 82.66 | 82.66 | 3,252,000 |
Jan 17, 2022 | 82.50 | 83.27 | 82.49 | 83.04 | 83.04 | 1,209,000 |
Jan 14, 2022 | 81.21 | 82.67 | 81.21 | 82.55 | 82.55 | 3,001,400 |
Jan 13, 2022 | 80.71 | 81.90 | 80.61 | 81.83 | 81.83 | 3,233,800 |
Jan 12, 2022 | 79.94 | 80.56 | 79.88 | 80.54 | 80.54 | 3,034,000 |
Jan 11, 2022 | 78.44 | 79.96 | 78.42 | 79.94 | 79.94 | 4,862,400 |
Jan 10, 2022 | 78.43 | 78.77 | 77.82 | 78.53 | 78.53 | 4,880,400 |
Jan 07, 2022 | 77.16 | 78.44 | 77.12 | 78.43 | 78.43 | 4,510,000 |
Jan 06, 2022 | 75.80 | 77.39 | 75.65 | 77.36 | 77.36 | 3,693,400 |
Jan 05, 2022 | 75.02 | 75.76 | 75.02 | 75.76 | 75.76 | 5,647,400 |
Jan 04, 2022 | 74.64 | 75.30 | 74.50 | 74.82 | 74.82 | 5,111,200 |
Dec 31, 2021 | 73.60 | 73.89 | 73.32 | 73.72 | 73.72 | 1,095,800 |
Dec 30, 2021 | 73.96 | 74.31 | 73.71 | 73.74 | 73.74 | 2,292,600 |
Dec 29, 2021 | 73.53 | 74.17 | 73.50 | 73.95 | 73.95 | 8,636,400 |
Dec 24, 2021 | 73.58 | 73.60 | 73.30 | 73.44 | 73.44 | 3,612,800 |
Dec 24, 2021 | 1.61 Dividend | |||||
Dec 23, 2021 | 73.81 | 74.30 | 73.81 | 74.21 | 72.60 | 3,740,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |