Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 75.05 | 75.75 | 74.77 | 75.04 | 75.04 | 9,430,500 |
May 25, 2022 | 75.12 | 75.15 | 73.59 | 74.79 | 74.79 | 11,192,100 |
May 24, 2022 | 72.61 | 74.92 | 72.17 | 74.67 | 74.67 | 11,133,500 |
May 23, 2022 | 71.81 | 72.59 | 71.46 | 72.55 | 72.55 | 10,378,700 |
May 20, 2022 | 70.90 | 71.56 | 69.98 | 71.22 | 71.22 | 9,746,600 |
May 19, 2022 | 71.09 | 71.09 | 69.53 | 70.46 | 70.46 | 9,593,500 |
May 18, 2022 | 71.79 | 72.25 | 70.71 | 71.00 | 71.00 | 10,316,800 |
May 17, 2022 | 70.90 | 72.03 | 70.13 | 72.02 | 72.02 | 8,889,300 |
May 16, 2022 | 69.64 | 70.72 | 69.40 | 70.12 | 70.12 | 7,339,500 |
May 13, 2022 | 69.43 | 70.19 | 68.53 | 69.80 | 69.80 | 8,010,600 |
May 12, 2022 | 69.59 | 70.49 | 67.22 | 68.51 | 68.51 | 15,364,900 |
May 11, 2022 | 69.65 | 71.35 | 69.54 | 70.20 | 70.20 | 11,129,000 |
May 10, 2022 | 71.00 | 71.74 | 68.72 | 69.99 | 69.99 | 14,731,900 |
May 09, 2022 | 71.80 | 72.08 | 70.26 | 70.71 | 70.71 | 10,442,700 |
May 06, 2022 | 71.26 | 72.86 | 71.09 | 72.47 | 72.47 | 9,364,500 |
May 05, 2022 | 72.70 | 72.97 | 71.20 | 71.84 | 71.84 | 10,382,300 |
May 04, 2022 | 72.00 | 73.33 | 70.73 | 73.06 | 73.06 | 10,859,600 |
May 03, 2022 | 70.00 | 71.53 | 69.57 | 70.76 | 70.76 | 10,419,900 |
May 02, 2022 | 71.10 | 71.51 | 68.52 | 69.87 | 69.87 | 14,338,100 |
Apr 29, 2022 | 72.88 | 73.45 | 70.88 | 71.02 | 71.02 | 14,911,400 |
Apr 28, 2022 | 73.50 | 73.91 | 72.77 | 73.49 | 73.49 | 11,325,600 |
Apr 27, 2022 | 73.83 | 75.14 | 73.19 | 73.27 | 73.27 | 10,989,600 |
Apr 26, 2022 | 74.05 | 74.97 | 73.49 | 73.57 | 73.57 | 10,971,600 |
Apr 25, 2022 | 74.00 | 74.51 | 71.59 | 74.04 | 74.04 | 15,697,900 |
Apr 22, 2022 | 76.17 | 76.37 | 73.88 | 73.95 | 73.95 | 15,284,800 |
Apr 21, 2022 | 80.32 | 81.00 | 75.98 | 76.18 | 76.18 | 17,712,800 |
Apr 20, 2022 | 83.03 | 83.03 | 81.32 | 81.51 | 81.51 | 8,457,000 |
Apr 19, 2022 | 81.76 | 82.10 | 81.11 | 81.83 | 81.83 | 8,104,800 |
Apr 18, 2022 | 83.00 | 83.61 | 81.06 | 81.71 | 81.71 | 6,279,100 |
Apr 14, 2022 | 83.55 | 83.89 | 82.78 | 82.81 | 82.81 | 7,164,100 |
Apr 13, 2022 | 84.37 | 84.48 | 83.08 | 83.55 | 83.55 | 7,858,500 |
Apr 12, 2022 | 84.45 | 84.84 | 83.38 | 83.89 | 83.89 | 8,714,800 |
Apr 11, 2022 | 86.15 | 86.22 | 84.35 | 84.58 | 84.58 | 6,745,200 |
Apr 08, 2022 | 87.16 | 87.52 | 85.96 | 86.09 | 86.09 | 5,731,600 |
Apr 07, 2022 | 86.30 | 87.29 | 85.70 | 87.08 | 87.08 | 7,817,400 |
Apr 06, 2022 | 86.17 | 86.52 | 85.43 | 86.49 | 86.49 | 7,621,900 |
Apr 05, 2022 | 85.86 | 87.45 | 85.72 | 86.33 | 86.33 | 7,203,200 |
Apr 04, 2022 | 85.64 | 85.91 | 84.64 | 85.62 | 85.62 | 6,465,700 |
Apr 01, 2022 | 84.49 | 85.80 | 84.13 | 85.71 | 85.71 | 6,453,800 |
Mar 31, 2022 | 85.06 | 86.28 | 84.71 | 84.71 | 84.71 | 10,082,800 |
Mar 30, 2022 | 85.13 | 85.78 | 84.63 | 85.50 | 85.50 | 6,829,300 |
Mar 29, 2022 | 85.00 | 85.04 | 83.65 | 84.62 | 84.62 | 8,954,300 |
Mar 28, 2022 | 84.05 | 84.72 | 83.68 | 84.43 | 84.43 | 6,177,700 |
Mar 25, 2022 | 84.09 | 84.24 | 83.21 | 83.94 | 83.94 | 5,481,000 |
Mar 24, 2022 | 82.91 | 83.79 | 82.76 | 83.70 | 83.70 | 5,498,000 |
Mar 23, 2022 | 82.48 | 83.10 | 82.01 | 82.57 | 82.57 | 6,125,800 |
Mar 22, 2022 | 81.87 | 82.96 | 81.42 | 82.85 | 82.85 | 8,516,800 |
Mar 21, 2022 | 82.00 | 82.76 | 81.49 | 81.80 | 81.80 | 7,181,700 |
Mar 18, 2022 | 82.92 | 83.49 | 82.24 | 82.37 | 82.37 | 13,470,800 |
Mar 17, 2022 | 82.56 | 83.24 | 82.42 | 82.69 | 82.69 | 6,341,900 |
Mar 16, 2022 | 81.85 | 82.74 | 80.84 | 82.51 | 82.51 | 8,261,200 |
Mar 15, 2022 | 80.20 | 82.26 | 80.10 | 81.98 | 81.98 | 9,567,000 |
Mar 14, 2022 | 79.68 | 80.64 | 78.70 | 79.28 | 79.28 | 7,133,800 |
Mar 11, 2022 | 80.30 | 81.09 | 79.24 | 79.30 | 79.30 | 7,230,600 |
Mar 10, 2022 | 79.56 | 80.46 | 78.44 | 80.16 | 80.16 | 9,554,300 |
Mar 09, 2022 | 82.38 | 82.48 | 80.11 | 80.32 | 80.32 | 12,710,000 |
Mar 08, 2022 | 84.31 | 85.40 | 81.74 | 81.95 | 81.95 | 14,717,600 |
Mar 07, 2022 | 80.96 | 84.39 | 80.72 | 84.18 | 84.18 | 19,948,900 |
Mar 04, 2022 | 78.93 | 80.45 | 78.48 | 80.21 | 80.21 | 8,996,400 |
Mar 03, 2022 | 77.85 | 79.36 | 77.66 | 78.79 | 78.79 | 10,075,500 |
Mar 02, 2022 | 77.29 | 77.81 | 76.49 | 77.55 | 77.55 | 6,988,700 |
Mar 01, 2022 | 78.07 | 78.83 | 76.54 | 77.44 | 77.44 | 13,930,300 |
Feb 28, 2022 | 77.09 | 78.87 | 76.80 | 78.27 | 78.27 | 16,345,600 |
Feb 28, 2022 | 0.425 Dividend | |||||
Feb 25, 2022 | 76.12 | 77.24 | 75.22 | 77.16 | 76.74 | 12,609,500 |
Feb 24, 2022 | 71.00 | 75.78 | 70.74 | 75.44 | 75.02 | 15,750,400 |
Feb 23, 2022 | 74.22 | 74.42 | 72.22 | 72.32 | 71.92 | 7,837,100 |
Feb 22, 2022 | 73.93 | 74.46 | 73.27 | 73.78 | 73.37 | 8,233,400 |
Feb 18, 2022 | 74.96 | 75.81 | 73.82 | 74.15 | 73.74 | 9,558,600 |
Feb 17, 2022 | 74.72 | 75.84 | 74.49 | 75.38 | 74.96 | 10,093,100 |
Feb 16, 2022 | 75.13 | 75.64 | 74.48 | 75.23 | 74.82 | 7,505,100 |
Feb 15, 2022 | 75.73 | 76.47 | 74.74 | 75.09 | 74.68 | 9,102,000 |
Feb 14, 2022 | 74.95 | 75.31 | 73.88 | 74.92 | 74.51 | 8,329,200 |
Feb 11, 2022 | 75.90 | 76.70 | 74.67 | 74.96 | 74.55 | 8,999,100 |
Feb 10, 2022 | 74.91 | 76.85 | 74.70 | 75.45 | 75.03 | 9,673,300 |
Feb 09, 2022 | 76.61 | 77.27 | 76.32 | 76.66 | 76.24 | 7,390,900 |
Feb 08, 2022 | 75.75 | 76.75 | 75.22 | 75.46 | 75.04 | 6,758,500 |
Feb 07, 2022 | 76.00 | 76.12 | 75.30 | 75.68 | 75.26 | 8,184,500 |
Feb 04, 2022 | 75.10 | 76.84 | 74.54 | 76.01 | 75.59 | 12,132,000 |
Feb 03, 2022 | 76.56 | 77.29 | 75.43 | 75.77 | 75.35 | 7,960,700 |
Feb 02, 2022 | 77.42 | 78.01 | 76.83 | 77.73 | 77.30 | 8,397,700 |
Feb 01, 2022 | 78.04 | 79.47 | 76.03 | 77.23 | 76.80 | 12,082,900 |
Jan 31, 2022 | 72.91 | 78.30 | 72.75 | 78.12 | 77.69 | 21,787,800 |
Jan 28, 2022 | 72.32 | 72.95 | 69.79 | 72.50 | 72.10 | 25,537,100 |
Jan 27, 2022 | 73.30 | 74.39 | 72.41 | 72.51 | 72.11 | 21,250,600 |
Jan 26, 2022 | 76.50 | 76.53 | 72.36 | 72.64 | 72.24 | 24,721,700 |
Jan 25, 2022 | 78.20 | 80.19 | 74.79 | 75.10 | 74.69 | 22,925,000 |
Jan 24, 2022 | 81.65 | 82.05 | 79.24 | 81.92 | 81.47 | 14,689,800 |
Jan 21, 2022 | 83.70 | 83.93 | 81.83 | 82.60 | 82.15 | 12,809,100 |
Jan 20, 2022 | 83.32 | 85.28 | 83.15 | 83.51 | 83.05 | 12,028,900 |
Jan 19, 2022 | 81.04 | 83.35 | 81.00 | 82.59 | 82.14 | 9,673,900 |
Jan 18, 2022 | 82.00 | 82.17 | 80.70 | 81.25 | 80.80 | 10,848,100 |
Jan 14, 2022 | 84.88 | 85.15 | 82.67 | 83.20 | 82.74 | 11,084,300 |
Jan 13, 2022 | 85.58 | 85.81 | 84.72 | 84.90 | 84.43 | 7,203,100 |
Jan 12, 2022 | 84.28 | 85.81 | 84.10 | 85.09 | 84.62 | 6,484,000 |
Jan 11, 2022 | 83.83 | 85.01 | 83.68 | 84.79 | 84.32 | 8,395,900 |
Jan 10, 2022 | 85.80 | 86.36 | 83.74 | 84.29 | 83.83 | 11,378,700 |
Jan 07, 2022 | 85.77 | 86.87 | 84.51 | 86.41 | 85.93 | 13,359,300 |
Jan 06, 2022 | 89.09 | 89.36 | 85.65 | 85.77 | 85.30 | 12,658,600 |
Jan 05, 2022 | 90.28 | 91.50 | 89.68 | 89.73 | 89.24 | 6,722,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |