Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 42.17 | 43.68 | 42.08 | 43.48 | 43.48 | 28,768,400 |
May 25, 2022 | 41.44 | 42.52 | 41.39 | 42.20 | 42.20 | 26,283,100 |
May 24, 2022 | 41.70 | 41.89 | 41.10 | 41.67 | 41.67 | 29,837,500 |
May 23, 2022 | 41.69 | 42.25 | 41.33 | 42.00 | 42.00 | 27,199,500 |
May 20, 2022 | 42.25 | 42.29 | 40.31 | 41.65 | 41.65 | 44,780,900 |
May 19, 2022 | 42.32 | 42.70 | 41.72 | 42.01 | 42.01 | 29,181,000 |
May 18, 2022 | 43.98 | 43.98 | 42.22 | 42.35 | 42.35 | 35,218,400 |
May 17, 2022 | 43.82 | 44.42 | 43.65 | 44.40 | 44.40 | 28,596,600 |
May 16, 2022 | 43.42 | 43.61 | 42.79 | 43.08 | 43.08 | 25,071,900 |
May 13, 2022 | 43.42 | 43.84 | 42.97 | 43.60 | 43.60 | 32,021,300 |
May 12, 2022 | 42.73 | 42.91 | 42.01 | 42.84 | 42.84 | 42,329,600 |
May 11, 2022 | 44.02 | 44.29 | 42.78 | 42.83 | 42.83 | 40,351,700 |
May 10, 2022 | 44.35 | 44.74 | 43.50 | 44.01 | 44.01 | 42,770,000 |
May 09, 2022 | 43.81 | 44.20 | 42.87 | 43.07 | 43.07 | 44,925,800 |
May 06, 2022 | 44.49 | 45.15 | 43.84 | 44.30 | 44.30 | 40,910,000 |
May 05, 2022 | 45.60 | 45.91 | 44.13 | 44.60 | 44.60 | 52,996,700 |
May 05, 2022 | 0.365 Dividend | |||||
May 04, 2022 | 45.06 | 46.64 | 44.41 | 46.54 | 46.17 | 44,625,600 |
May 03, 2022 | 44.79 | 45.49 | 44.23 | 45.06 | 44.71 | 40,158,400 |
May 02, 2022 | 43.72 | 44.99 | 43.51 | 44.96 | 44.61 | 45,446,500 |
Apr 29, 2022 | 44.99 | 45.36 | 43.50 | 43.59 | 43.25 | 70,726,300 |
Apr 28, 2022 | 45.79 | 47.27 | 45.54 | 46.84 | 46.47 | 41,097,000 |
Apr 27, 2022 | 45.48 | 46.06 | 45.01 | 45.22 | 44.87 | 28,320,900 |
Apr 26, 2022 | 46.69 | 46.84 | 45.51 | 45.52 | 45.16 | 35,356,600 |
Apr 25, 2022 | 46.21 | 47.14 | 46.18 | 47.06 | 46.69 | 35,999,300 |
Apr 22, 2022 | 47.45 | 47.65 | 46.50 | 46.54 | 46.17 | 28,219,900 |
Apr 21, 2022 | 48.62 | 48.90 | 47.40 | 47.50 | 47.13 | 27,316,900 |
Apr 20, 2022 | 48.36 | 48.75 | 47.98 | 48.11 | 47.73 | 22,787,100 |
Apr 19, 2022 | 46.60 | 48.00 | 46.34 | 47.93 | 47.55 | 31,483,100 |
Apr 18, 2022 | 45.53 | 46.89 | 45.52 | 46.64 | 46.27 | 25,593,100 |
Apr 14, 2022 | 46.75 | 46.75 | 45.62 | 45.67 | 45.31 | 36,181,800 |
Apr 13, 2022 | 46.75 | 47.27 | 46.55 | 47.01 | 46.64 | 22,171,300 |
Apr 12, 2022 | 47.32 | 47.91 | 46.41 | 46.50 | 46.14 | 29,861,400 |
Apr 11, 2022 | 46.90 | 47.30 | 46.53 | 46.57 | 46.20 | 30,352,500 |
Apr 08, 2022 | 47.28 | 47.58 | 46.85 | 47.02 | 46.65 | 22,167,300 |
Apr 07, 2022 | 47.43 | 47.91 | 46.77 | 47.56 | 47.19 | 24,117,000 |
Apr 06, 2022 | 47.44 | 48.17 | 47.24 | 47.54 | 47.17 | 31,518,700 |
Apr 05, 2022 | 48.83 | 48.98 | 48.02 | 48.13 | 47.75 | 25,779,200 |
Apr 04, 2022 | 48.17 | 49.23 | 47.92 | 49.20 | 48.81 | 23,784,900 |
Apr 01, 2022 | 49.83 | 49.90 | 47.33 | 48.11 | 47.73 | 46,598,600 |
Mar 31, 2022 | 51.20 | 51.26 | 49.51 | 49.56 | 49.17 | 43,698,300 |
Mar 30, 2022 | 52.25 | 52.51 | 51.22 | 51.43 | 51.03 | 24,623,300 |
Mar 29, 2022 | 52.00 | 52.29 | 51.28 | 52.25 | 51.84 | 27,303,700 |
Mar 28, 2022 | 51.36 | 51.57 | 50.56 | 51.51 | 51.11 | 22,932,400 |
Mar 25, 2022 | 50.69 | 51.98 | 50.45 | 51.83 | 51.42 | 33,239,800 |
Mar 24, 2022 | 48.66 | 51.65 | 48.59 | 51.62 | 51.22 | 51,677,900 |
Mar 23, 2022 | 48.46 | 49.58 | 48.06 | 48.27 | 47.89 | 37,126,400 |
Mar 22, 2022 | 47.50 | 48.47 | 47.40 | 48.39 | 48.01 | 27,923,300 |
Mar 21, 2022 | 47.46 | 47.89 | 47.07 | 47.39 | 47.02 | 32,910,900 |
Mar 18, 2022 | 46.82 | 47.60 | 46.35 | 47.45 | 47.08 | 46,237,100 |
Mar 17, 2022 | 46.32 | 47.29 | 45.73 | 47.14 | 46.77 | 28,555,000 |
Mar 16, 2022 | 45.30 | 46.63 | 45.27 | 46.63 | 46.26 | 38,885,500 |
Mar 15, 2022 | 44.50 | 44.90 | 44.07 | 44.81 | 44.46 | 34,448,900 |
Mar 14, 2022 | 45.90 | 45.98 | 44.30 | 44.40 | 44.05 | 35,993,900 |
Mar 11, 2022 | 47.15 | 47.28 | 45.77 | 45.83 | 45.47 | 27,082,100 |
Mar 10, 2022 | 47.29 | 47.31 | 46.16 | 46.66 | 46.29 | 36,456,000 |
Mar 09, 2022 | 48.41 | 48.46 | 46.89 | 47.63 | 47.26 | 36,076,500 |
Mar 08, 2022 | 47.69 | 48.72 | 46.89 | 47.50 | 47.13 | 44,813,900 |
Mar 07, 2022 | 48.01 | 48.54 | 47.60 | 47.68 | 47.31 | 43,813,700 |
Mar 04, 2022 | 47.37 | 48.27 | 47.37 | 48.07 | 47.69 | 38,310,700 |
Mar 03, 2022 | 48.18 | 48.55 | 47.62 | 47.93 | 47.55 | 36,389,900 |
Mar 02, 2022 | 47.52 | 48.99 | 47.48 | 48.87 | 48.49 | 46,936,500 |
Mar 01, 2022 | 47.54 | 47.90 | 46.22 | 46.82 | 46.45 | 53,853,000 |
Feb 28, 2022 | 47.00 | 47.82 | 46.85 | 47.70 | 47.33 | 41,946,100 |
Feb 25, 2022 | 46.93 | 47.79 | 46.25 | 47.71 | 47.34 | 39,266,300 |
Feb 24, 2022 | 43.90 | 46.79 | 43.63 | 46.72 | 46.35 | 72,740,100 |
Feb 23, 2022 | 45.17 | 45.71 | 44.55 | 44.65 | 44.30 | 38,176,700 |
Feb 22, 2022 | 44.69 | 45.41 | 43.85 | 44.69 | 44.34 | 57,093,300 |
Feb 18, 2022 | 46.19 | 46.21 | 44.51 | 45.04 | 44.69 | 76,520,100 |
Feb 17, 2022 | 47.86 | 48.26 | 47.38 | 47.57 | 47.20 | 32,030,600 |
Feb 16, 2022 | 48.06 | 48.49 | 47.60 | 48.23 | 47.85 | 26,022,900 |
Feb 15, 2022 | 47.70 | 48.46 | 47.19 | 48.44 | 48.06 | 35,837,900 |
Feb 14, 2022 | 47.92 | 48.18 | 47.11 | 47.58 | 47.21 | 28,456,900 |
Feb 11, 2022 | 48.95 | 49.11 | 47.50 | 47.63 | 47.26 | 37,208,200 |
Feb 10, 2022 | 49.18 | 49.93 | 48.76 | 48.86 | 48.48 | 32,762,700 |
Feb 09, 2022 | 49.33 | 49.97 | 48.83 | 49.91 | 49.52 | 35,217,300 |
Feb 08, 2022 | 47.98 | 48.94 | 47.90 | 48.81 | 48.43 | 28,051,200 |
Feb 07, 2022 | 48.13 | 48.66 | 47.96 | 48.18 | 47.80 | 27,558,500 |
Feb 04, 2022 | 47.86 | 48.24 | 47.13 | 48.01 | 47.63 | 32,431,500 |
Feb 04, 2022 | 0.365 Dividend | |||||
Feb 03, 2022 | 49.25 | 49.69 | 48.25 | 48.28 | 47.54 | 42,145,800 |
Feb 02, 2022 | 48.25 | 49.58 | 48.09 | 49.51 | 48.75 | 37,962,700 |
Feb 01, 2022 | 48.78 | 49.03 | 48.36 | 48.95 | 48.20 | 35,386,100 |
Jan 31, 2022 | 47.68 | 48.87 | 47.31 | 48.82 | 48.07 | 51,828,400 |
Jan 28, 2022 | 47.71 | 48.20 | 46.30 | 47.73 | 47.00 | 61,945,400 |
Jan 27, 2022 | 49.98 | 50.06 | 47.78 | 48.05 | 47.31 | 89,642,800 |
Jan 26, 2022 | 51.13 | 52.72 | 50.75 | 51.69 | 50.90 | 54,895,400 |
Jan 25, 2022 | 51.01 | 51.62 | 50.25 | 51.00 | 50.22 | 44,095,400 |
Jan 24, 2022 | 51.48 | 52.13 | 49.88 | 51.94 | 51.14 | 64,198,400 |
Jan 21, 2022 | 52.08 | 53.13 | 51.95 | 52.04 | 51.24 | 46,372,400 |
Jan 20, 2022 | 53.86 | 54.09 | 51.94 | 52.04 | 51.24 | 28,582,600 |
Jan 19, 2022 | 54.63 | 54.85 | 53.56 | 53.62 | 52.80 | 30,595,100 |
Jan 18, 2022 | 55.31 | 55.65 | 54.68 | 54.76 | 53.92 | 35,313,800 |
Jan 14, 2022 | 54.85 | 55.77 | 54.53 | 55.70 | 54.85 | 30,151,500 |
Jan 13, 2022 | 56.00 | 56.21 | 54.77 | 54.94 | 54.10 | 29,605,400 |
Jan 12, 2022 | 56.14 | 56.28 | 54.81 | 55.74 | 54.88 | 29,136,800 |
Jan 11, 2022 | 55.50 | 56.08 | 54.73 | 55.91 | 55.05 | 39,795,200 |
Jan 10, 2022 | 53.97 | 55.31 | 53.31 | 55.21 | 54.36 | 49,260,800 |
Jan 07, 2022 | 54.19 | 54.39 | 53.15 | 53.44 | 52.62 | 30,717,200 |
Jan 06, 2022 | 54.61 | 54.67 | 53.42 | 54.01 | 53.18 | 35,757,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |