Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 65.89 | 67.24 | 65.89 | 66.86 | 66.86 | 105,998 |
May 25, 2022 | 64.71 | 66.00 | 64.71 | 65.77 | 65.77 | 205,800 |
May 24, 2022 | 66.54 | 66.72 | 66.00 | 66.34 | 66.34 | 156,600 |
May 23, 2022 | 65.85 | 66.97 | 65.75 | 66.70 | 66.70 | 164,700 |
May 20, 2022 | 65.81 | 65.81 | 64.30 | 65.23 | 65.23 | 497,400 |
May 19, 2022 | 64.19 | 65.68 | 63.68 | 65.19 | 65.19 | 528,500 |
May 18, 2022 | 67.20 | 67.27 | 65.41 | 65.48 | 65.48 | 169,800 |
May 17, 2022 | 69.28 | 69.43 | 68.74 | 69.32 | 69.32 | 149,200 |
May 16, 2022 | 67.47 | 68.68 | 67.21 | 68.31 | 68.31 | 125,000 |
May 13, 2022 | 67.53 | 69.31 | 67.53 | 69.03 | 69.03 | 118,600 |
May 12, 2022 | 66.14 | 67.52 | 66.02 | 66.57 | 66.57 | 118,000 |
May 11, 2022 | 66.98 | 68.64 | 66.69 | 66.97 | 66.97 | 175,300 |
May 10, 2022 | 66.46 | 66.56 | 64.60 | 65.13 | 65.13 | 246,800 |
May 09, 2022 | 64.88 | 64.94 | 63.96 | 63.99 | 63.99 | 172,900 |
May 06, 2022 | 66.96 | 67.13 | 66.09 | 66.65 | 66.65 | 211,700 |
May 05, 2022 | 70.27 | 70.27 | 68.63 | 69.30 | 69.30 | 142,000 |
May 04, 2022 | 69.62 | 71.31 | 69.31 | 71.31 | 71.31 | 125,600 |
May 03, 2022 | 69.81 | 70.28 | 69.44 | 70.00 | 70.00 | 130,700 |
May 02, 2022 | 71.33 | 72.25 | 70.77 | 71.51 | 71.51 | 113,600 |
Apr 29, 2022 | 73.69 | 74.06 | 72.47 | 72.57 | 72.57 | 83,500 |
Apr 28, 2022 | 72.55 | 73.64 | 72.27 | 73.45 | 73.45 | 151,100 |
Apr 27, 2022 | 71.65 | 72.40 | 71.07 | 71.82 | 71.82 | 162,800 |
Apr 26, 2022 | 73.05 | 73.05 | 70.42 | 70.42 | 70.42 | 141,900 |
Apr 25, 2022 | 72.95 | 73.22 | 71.85 | 73.06 | 73.06 | 86,200 |
Apr 25, 2022 | 1.09 Dividend | |||||
Apr 22, 2022 | 77.16 | 77.26 | 75.60 | 75.72 | 74.63 | 118,800 |
Apr 21, 2022 | 78.62 | 78.79 | 76.92 | 77.18 | 76.07 | 86,600 |
Apr 20, 2022 | 76.32 | 77.10 | 76.32 | 76.55 | 75.45 | 99,500 |
Apr 19, 2022 | 74.88 | 78.50 | 74.88 | 77.10 | 75.99 | 173,000 |
Apr 18, 2022 | 77.55 | 77.99 | 76.88 | 77.26 | 76.15 | 109,500 |
Apr 14, 2022 | 78.31 | 78.46 | 77.48 | 77.48 | 76.36 | 105,400 |
Apr 13, 2022 | 76.93 | 78.23 | 76.93 | 78.07 | 76.95 | 111,500 |
Apr 12, 2022 | 78.81 | 79.03 | 77.76 | 78.12 | 77.00 | 90,900 |
Apr 11, 2022 | 79.61 | 79.80 | 78.74 | 78.74 | 77.61 | 127,500 |
Apr 08, 2022 | 79.26 | 80.07 | 79.03 | 79.45 | 78.31 | 82,000 |
Apr 07, 2022 | 80.38 | 80.78 | 79.89 | 80.38 | 79.22 | 81,800 |
Apr 06, 2022 | 79.63 | 80.25 | 79.43 | 80.06 | 78.91 | 97,800 |
Apr 05, 2022 | 81.50 | 82.02 | 81.20 | 81.78 | 80.60 | 95,900 |
Apr 04, 2022 | 80.88 | 81.76 | 80.80 | 81.50 | 80.33 | 85,300 |
Apr 01, 2022 | 81.22 | 81.44 | 80.87 | 81.31 | 80.14 | 80,400 |
Mar 31, 2022 | 81.16 | 81.64 | 80.14 | 80.14 | 78.99 | 68,200 |
Mar 30, 2022 | 81.63 | 81.95 | 81.28 | 81.46 | 80.29 | 58,100 |
Mar 29, 2022 | 83.09 | 83.42 | 81.34 | 82.14 | 80.96 | 166,200 |
Mar 28, 2022 | 77.56 | 78.19 | 77.44 | 78.15 | 77.03 | 98,300 |
Mar 25, 2022 | 77.72 | 77.90 | 76.20 | 77.03 | 75.92 | 90,400 |
Mar 24, 2022 | 76.63 | 77.51 | 76.44 | 77.14 | 76.03 | 59,500 |
Mar 23, 2022 | 78.34 | 78.92 | 77.90 | 78.37 | 77.24 | 128,400 |
Mar 22, 2022 | 79.52 | 80.40 | 79.41 | 79.91 | 78.76 | 117,300 |
Mar 21, 2022 | 79.14 | 79.15 | 77.61 | 78.40 | 77.27 | 115,100 |
Mar 18, 2022 | 78.15 | 80.60 | 78.12 | 80.51 | 79.35 | 146,700 |
Mar 17, 2022 | 78.99 | 80.62 | 78.87 | 80.04 | 78.89 | 103,100 |
Mar 16, 2022 | 78.69 | 80.44 | 77.97 | 79.71 | 78.56 | 111,000 |
Mar 15, 2022 | 75.60 | 76.09 | 74.77 | 75.67 | 74.58 | 202,400 |
Mar 14, 2022 | 75.19 | 76.20 | 74.99 | 75.39 | 74.30 | 103,000 |
Mar 11, 2022 | 73.51 | 74.31 | 73.17 | 73.32 | 72.26 | 106,100 |
Mar 10, 2022 | 75.06 | 76.02 | 74.29 | 74.52 | 73.45 | 150,200 |
Mar 09, 2022 | 76.95 | 79.50 | 76.27 | 78.54 | 77.41 | 216,700 |
Mar 08, 2022 | 72.82 | 74.02 | 71.04 | 72.60 | 71.55 | 272,700 |
Mar 07, 2022 | 75.59 | 75.59 | 72.97 | 73.60 | 72.54 | 196,100 |
Mar 04, 2022 | 74.53 | 74.70 | 72.80 | 73.87 | 72.81 | 114,300 |
Mar 03, 2022 | 77.79 | 77.89 | 75.96 | 76.48 | 75.38 | 122,400 |
Mar 02, 2022 | 77.21 | 77.94 | 76.79 | 77.75 | 76.63 | 180,200 |
Mar 01, 2022 | 77.97 | 78.15 | 75.66 | 76.52 | 75.42 | 148,500 |
Feb 28, 2022 | 78.26 | 79.94 | 78.21 | 79.05 | 77.91 | 129,700 |
Feb 25, 2022 | 78.90 | 80.22 | 78.85 | 80.19 | 79.04 | 153,000 |
Feb 24, 2022 | 75.16 | 77.63 | 75.08 | 77.52 | 76.40 | 175,600 |
Feb 23, 2022 | 79.06 | 79.07 | 77.00 | 77.08 | 75.97 | 116,300 |
Feb 22, 2022 | 79.14 | 79.77 | 78.29 | 79.13 | 77.99 | 111,500 |
Feb 18, 2022 | 82.37 | 82.37 | 81.20 | 81.97 | 80.79 | 148,000 |
Feb 17, 2022 | 81.24 | 82.45 | 80.33 | 81.80 | 80.62 | 205,900 |
Feb 16, 2022 | 80.79 | 81.32 | 80.38 | 81.21 | 80.04 | 86,100 |
Feb 15, 2022 | 81.29 | 81.73 | 80.96 | 81.52 | 80.35 | 101,900 |
Feb 14, 2022 | 79.53 | 79.97 | 78.90 | 79.58 | 78.43 | 114,400 |
Feb 11, 2022 | 82.79 | 83.25 | 81.13 | 81.25 | 80.08 | 114,300 |
Feb 10, 2022 | 82.57 | 83.81 | 82.43 | 82.67 | 81.48 | 192,700 |
Feb 09, 2022 | 85.24 | 87.35 | 84.67 | 86.37 | 85.13 | 99,200 |
Feb 08, 2022 | 84.12 | 84.70 | 83.87 | 84.52 | 83.30 | 167,500 |
Feb 07, 2022 | 84.72 | 85.36 | 84.61 | 84.86 | 83.64 | 68,500 |
Feb 04, 2022 | 84.72 | 84.96 | 84.03 | 84.63 | 83.41 | 59,900 |
Feb 03, 2022 | 85.46 | 85.76 | 84.68 | 85.01 | 83.79 | 171,200 |
Feb 02, 2022 | 86.41 | 86.73 | 85.59 | 86.05 | 84.81 | 83,800 |
Feb 01, 2022 | 85.83 | 85.89 | 84.74 | 85.33 | 84.10 | 104,300 |
Jan 31, 2022 | 83.84 | 85.14 | 83.75 | 85.14 | 83.91 | 127,400 |
Jan 28, 2022 | 81.56 | 82.44 | 80.92 | 82.22 | 81.04 | 213,400 |
Jan 27, 2022 | 82.98 | 83.59 | 82.66 | 82.80 | 81.61 | 955,100 |
Jan 26, 2022 | 84.53 | 84.68 | 82.68 | 83.24 | 82.04 | 111,200 |
Jan 25, 2022 | 83.80 | 84.44 | 83.03 | 83.88 | 82.67 | 111,100 |
Jan 24, 2022 | 83.57 | 84.26 | 81.94 | 84.14 | 82.93 | 137,800 |
Jan 21, 2022 | 85.10 | 85.67 | 84.26 | 84.41 | 83.19 | 115,100 |
Jan 20, 2022 | 85.81 | 86.41 | 85.30 | 85.32 | 84.09 | 140,100 |
Jan 19, 2022 | 85.74 | 86.38 | 85.13 | 85.31 | 84.08 | 119,600 |
Jan 18, 2022 | 85.94 | 85.96 | 85.03 | 85.39 | 84.16 | 139,300 |
Jan 14, 2022 | 87.26 | 87.31 | 86.25 | 86.84 | 85.59 | 115,200 |
Jan 13, 2022 | 89.61 | 89.61 | 88.38 | 88.53 | 87.26 | 87,800 |
Jan 12, 2022 | 90.95 | 91.82 | 90.70 | 91.62 | 90.30 | 85,300 |
Jan 11, 2022 | 90.04 | 90.50 | 89.43 | 90.23 | 88.93 | 155,700 |
Jan 10, 2022 | 90.07 | 90.45 | 88.86 | 90.43 | 89.13 | 91,600 |
Jan 07, 2022 | 92.98 | 93.37 | 92.31 | 93.08 | 91.74 | 77,300 |
Jan 06, 2022 | 93.85 | 94.15 | 93.16 | 93.36 | 92.02 | 59,400 |
Jan 05, 2022 | 96.88 | 97.24 | 95.98 | 96.07 | 94.69 | 67,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |