Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 44.74 | 44.96 | 44.00 | 44.88 | 44.88 | 2,956,324 |
May 20, 2022 | 44.96 | 45.32 | 43.28 | 44.31 | 44.31 | 7,444,100 |
May 19, 2022 | 44.62 | 45.33 | 44.02 | 44.62 | 44.62 | 7,668,700 |
May 18, 2022 | 46.10 | 46.78 | 44.65 | 44.94 | 44.94 | 5,883,200 |
May 17, 2022 | 45.64 | 47.12 | 45.40 | 46.92 | 46.92 | 5,704,500 |
May 16, 2022 | 46.49 | 46.49 | 44.91 | 45.09 | 45.09 | 6,940,600 |
May 13, 2022 | 46.46 | 46.76 | 45.72 | 46.65 | 46.65 | 6,455,200 |
May 12, 2022 | 45.98 | 47.82 | 45.19 | 46.16 | 46.16 | 8,920,400 |
May 11, 2022 | 48.31 | 48.95 | 46.47 | 46.58 | 46.58 | 7,085,300 |
May 10, 2022 | 49.97 | 50.89 | 48.38 | 48.59 | 48.59 | 7,614,900 |
May 09, 2022 | 48.08 | 50.92 | 47.67 | 49.26 | 49.26 | 12,832,100 |
May 06, 2022 | 48.00 | 49.64 | 47.03 | 48.81 | 48.81 | 11,281,200 |
May 05, 2022 | 51.21 | 51.82 | 47.29 | 48.04 | 48.04 | 19,285,100 |
May 04, 2022 | 53.48 | 54.49 | 52.32 | 54.42 | 54.42 | 9,500,200 |
May 03, 2022 | 53.28 | 54.25 | 53.02 | 53.46 | 53.46 | 8,059,000 |
May 02, 2022 | 51.97 | 53.22 | 51.46 | 53.15 | 53.15 | 6,139,800 |
Apr 29, 2022 | 51.52 | 53.98 | 51.52 | 51.92 | 51.92 | 8,341,100 |
Apr 28, 2022 | 52.47 | 54.05 | 52.15 | 53.77 | 53.77 | 6,008,500 |
Apr 27, 2022 | 52.99 | 53.89 | 52.00 | 52.06 | 52.06 | 4,905,700 |
Apr 26, 2022 | 53.59 | 53.96 | 52.48 | 53.10 | 53.10 | 4,951,700 |
Apr 25, 2022 | 52.93 | 53.88 | 52.71 | 53.63 | 53.63 | 5,503,600 |
Apr 22, 2022 | 54.60 | 54.83 | 53.08 | 53.17 | 53.17 | 4,914,800 |
Apr 21, 2022 | 55.23 | 55.86 | 54.55 | 54.77 | 54.77 | 4,408,600 |
Apr 20, 2022 | 55.32 | 55.36 | 54.76 | 54.86 | 54.86 | 4,937,900 |
Apr 19, 2022 | 54.16 | 55.22 | 54.16 | 55.17 | 55.17 | 4,698,300 |
Apr 18, 2022 | 53.83 | 54.75 | 53.67 | 54.56 | 54.56 | 4,115,300 |
Apr 14, 2022 | 55.20 | 55.47 | 53.98 | 54.15 | 54.15 | 4,452,200 |
Apr 13, 2022 | 54.09 | 55.47 | 53.96 | 55.12 | 55.12 | 3,787,000 |
Apr 12, 2022 | 55.33 | 55.78 | 54.12 | 54.24 | 54.24 | 3,987,300 |
Apr 11, 2022 | 54.36 | 56.23 | 54.36 | 54.89 | 54.89 | 4,101,900 |
Apr 08, 2022 | 54.50 | 55.44 | 54.12 | 55.03 | 55.03 | 3,747,400 |
Apr 07, 2022 | 53.88 | 54.84 | 53.50 | 54.38 | 54.38 | 4,998,700 |
Apr 06, 2022 | 55.83 | 56.15 | 53.48 | 54.12 | 54.12 | 6,359,400 |
Apr 05, 2022 | 56.68 | 57.73 | 55.98 | 56.40 | 56.40 | 5,040,600 |
Apr 04, 2022 | 58.08 | 58.37 | 56.49 | 56.73 | 56.73 | 6,651,900 |
Apr 01, 2022 | 57.87 | 58.33 | 57.30 | 57.71 | 57.71 | 4,950,100 |
Mar 31, 2022 | 59.16 | 59.16 | 57.24 | 57.26 | 57.26 | 9,380,700 |
Mar 30, 2022 | 59.73 | 60.34 | 59.12 | 59.36 | 59.36 | 5,943,000 |
Mar 29, 2022 | 59.38 | 60.39 | 59.38 | 60.21 | 60.21 | 5,341,100 |
Mar 28, 2022 | 57.42 | 58.84 | 56.93 | 58.78 | 58.78 | 7,156,400 |
Mar 25, 2022 | 57.38 | 58.05 | 56.95 | 57.42 | 57.42 | 6,240,900 |
Mar 24, 2022 | 55.74 | 57.39 | 55.54 | 57.23 | 57.23 | 6,892,900 |
Mar 23, 2022 | 55.42 | 56.06 | 54.65 | 55.60 | 55.60 | 5,329,000 |
Mar 22, 2022 | 54.98 | 56.26 | 54.95 | 55.75 | 55.75 | 7,120,300 |
Mar 21, 2022 | 55.58 | 56.25 | 54.88 | 55.32 | 55.32 | 5,918,500 |
Mar 18, 2022 | 55.10 | 56.67 | 55.10 | 56.02 | 56.02 | 10,588,500 |
Mar 17, 2022 | 54.28 | 55.86 | 54.06 | 55.67 | 55.67 | 5,974,000 |
Mar 16, 2022 | 53.79 | 54.90 | 53.08 | 54.77 | 54.77 | 7,561,500 |
Mar 15, 2022 | 52.51 | 54.56 | 52.22 | 53.94 | 53.94 | 8,927,400 |
Mar 14, 2022 | 50.20 | 53.25 | 50.01 | 52.09 | 52.09 | 9,205,600 |
Mar 11, 2022 | 52.90 | 52.90 | 50.00 | 50.06 | 50.06 | 9,217,700 |
Mar 10, 2022 | 53.02 | 55.48 | 51.28 | 52.36 | 52.36 | 18,926,000 |
Mar 09, 2022 | 53.93 | 53.93 | 52.60 | 53.06 | 53.06 | 10,250,400 |
Mar 09, 2022 | 0.22 Dividend | |||||
Mar 08, 2022 | 54.94 | 55.93 | 53.25 | 53.31 | 53.09 | 9,549,000 |
Mar 07, 2022 | 55.50 | 56.46 | 54.74 | 54.85 | 54.62 | 9,961,700 |
Mar 04, 2022 | 54.29 | 56.44 | 54.09 | 55.66 | 55.43 | 8,300,800 |
Mar 03, 2022 | 55.64 | 55.64 | 53.46 | 54.42 | 54.20 | 6,139,200 |
Mar 02, 2022 | 54.35 | 55.45 | 53.68 | 55.09 | 54.86 | 8,496,700 |
Mar 01, 2022 | 54.56 | 55.05 | 53.94 | 54.35 | 54.13 | 9,298,800 |
Feb 28, 2022 | 54.32 | 54.99 | 53.41 | 54.59 | 54.36 | 9,281,300 |
Feb 25, 2022 | 55.37 | 55.57 | 53.38 | 54.60 | 54.37 | 8,340,200 |
Feb 24, 2022 | 50.23 | 55.64 | 49.53 | 55.44 | 55.21 | 24,110,800 |
Feb 23, 2022 | 55.53 | 55.89 | 54.47 | 54.59 | 54.36 | 11,482,500 |
Feb 22, 2022 | 55.12 | 56.75 | 54.89 | 55.15 | 54.92 | 6,951,000 |
Feb 18, 2022 | 55.36 | 55.89 | 54.27 | 55.46 | 55.23 | 7,219,600 |
Feb 17, 2022 | 57.48 | 57.70 | 55.53 | 55.76 | 55.53 | 5,659,300 |
Feb 16, 2022 | 59.69 | 59.75 | 57.26 | 57.65 | 57.41 | 5,201,800 |
Feb 15, 2022 | 58.96 | 59.99 | 58.63 | 59.93 | 59.68 | 3,803,800 |
Feb 14, 2022 | 58.53 | 58.64 | 57.68 | 58.18 | 57.94 | 5,714,500 |
Feb 11, 2022 | 59.31 | 59.94 | 58.05 | 58.38 | 58.14 | 5,897,200 |
Feb 10, 2022 | 59.49 | 60.03 | 58.48 | 58.81 | 58.57 | 3,976,200 |
Feb 09, 2022 | 60.37 | 60.66 | 59.70 | 60.61 | 60.36 | 3,448,800 |
Feb 08, 2022 | 58.44 | 59.91 | 58.44 | 59.73 | 59.48 | 3,770,700 |
Feb 07, 2022 | 59.18 | 59.73 | 58.54 | 58.70 | 58.46 | 5,718,400 |
Feb 04, 2022 | 57.34 | 60.27 | 57.25 | 59.29 | 59.05 | 10,587,000 |
Feb 03, 2022 | 58.00 | 58.09 | 56.93 | 57.19 | 56.95 | 6,287,200 |
Feb 02, 2022 | 60.47 | 60.59 | 57.42 | 58.54 | 58.30 | 8,826,200 |
Feb 01, 2022 | 59.91 | 60.62 | 59.57 | 60.48 | 60.23 | 4,080,600 |
Jan 31, 2022 | 57.73 | 60.39 | 57.66 | 60.07 | 59.82 | 9,059,300 |
Jan 28, 2022 | 56.74 | 57.60 | 55.91 | 57.54 | 57.30 | 5,027,100 |
Jan 27, 2022 | 58.04 | 58.71 | 56.40 | 56.70 | 56.47 | 4,947,100 |
Jan 26, 2022 | 58.57 | 59.49 | 57.20 | 57.71 | 57.47 | 7,599,800 |
Jan 25, 2022 | 58.44 | 58.57 | 56.92 | 58.18 | 57.94 | 7,635,900 |
Jan 24, 2022 | 58.97 | 59.72 | 56.88 | 59.66 | 59.41 | 9,318,900 |
Jan 21, 2022 | 60.92 | 61.34 | 59.37 | 59.54 | 59.29 | 7,742,200 |
Jan 20, 2022 | 62.85 | 63.68 | 60.67 | 60.71 | 60.46 | 5,352,500 |
Jan 19, 2022 | 61.96 | 62.84 | 61.92 | 62.29 | 62.03 | 6,721,800 |
Jan 18, 2022 | 62.80 | 62.80 | 61.53 | 61.61 | 61.36 | 7,163,600 |
Jan 14, 2022 | 63.17 | 63.84 | 62.64 | 63.45 | 63.19 | 6,253,100 |
Jan 13, 2022 | 64.74 | 65.24 | 63.17 | 63.28 | 63.02 | 4,416,900 |
Jan 12, 2022 | 66.87 | 66.99 | 63.85 | 64.32 | 64.05 | 5,426,000 |
Jan 11, 2022 | 64.58 | 66.52 | 64.07 | 66.43 | 66.16 | 3,811,100 |
Jan 10, 2022 | 65.72 | 66.33 | 63.72 | 64.57 | 64.30 | 6,684,000 |
Jan 07, 2022 | 66.73 | 67.33 | 66.28 | 66.32 | 66.05 | 5,000,900 |
Jan 06, 2022 | 64.14 | 67.49 | 64.08 | 66.81 | 66.53 | 8,218,400 |
Jan 05, 2022 | 64.87 | 66.27 | 64.46 | 64.49 | 64.22 | 7,440,700 |
Jan 04, 2022 | 67.17 | 67.42 | 64.44 | 65.14 | 64.87 | 7,527,300 |
Jan 03, 2022 | 66.45 | 67.12 | 65.66 | 66.80 | 66.52 | 6,685,500 |
Dec 31, 2021 | 66.74 | 66.92 | 65.73 | 66.50 | 66.23 | 5,935,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |