Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2022 | 86.11 | 86.38 | 85.28 | 85.82 | 85.82 | 2,519,400 |
May 12, 2022 | 84.59 | 85.76 | 84.51 | 85.38 | 85.38 | 3,433,300 |
May 11, 2022 | 84.76 | 85.78 | 83.99 | 84.04 | 84.04 | 2,674,100 |
May 10, 2022 | 84.63 | 85.00 | 84.00 | 84.39 | 84.39 | 2,502,200 |
May 09, 2022 | 84.61 | 84.61 | 83.37 | 83.48 | 83.48 | 3,582,400 |
May 06, 2022 | 85.98 | 86.35 | 85.49 | 85.82 | 85.82 | 2,350,900 |
May 05, 2022 | 87.14 | 87.27 | 85.48 | 86.21 | 86.21 | 3,247,200 |
May 04, 2022 | 87.46 | 88.50 | 86.48 | 88.27 | 88.27 | 2,182,800 |
May 03, 2022 | 87.53 | 88.01 | 87.20 | 87.48 | 87.48 | 1,841,800 |
May 02, 2022 | 87.71 | 87.93 | 86.83 | 87.65 | 87.65 | 2,857,300 |
Apr 29, 2022 | 89.24 | 89.77 | 87.94 | 88.03 | 88.03 | 2,138,500 |
Apr 28, 2022 | 89.08 | 90.46 | 89.05 | 90.22 | 90.22 | 2,739,600 |
Apr 27, 2022 | 89.35 | 89.79 | 88.81 | 89.41 | 89.41 | 2,709,400 |
Apr 26, 2022 | 90.26 | 91.01 | 88.96 | 88.96 | 88.96 | 2,421,000 |
Apr 25, 2022 | 90.03 | 90.54 | 89.18 | 90.44 | 90.44 | 3,128,200 |
Apr 22, 2022 | 90.50 | 90.53 | 89.21 | 89.21 | 89.21 | 1,870,100 |
Apr 21, 2022 | 91.00 | 91.14 | 89.68 | 89.95 | 89.95 | 3,404,300 |
Apr 20, 2022 | 91.10 | 91.49 | 90.56 | 91.24 | 91.24 | 1,967,800 |
Apr 19, 2022 | 91.58 | 92.02 | 91.19 | 91.60 | 91.60 | 2,171,900 |
Apr 18, 2022 | 91.96 | 92.55 | 91.88 | 92.26 | 92.26 | 1,548,300 |
Apr 14, 2022 | 92.80 | 93.03 | 92.37 | 92.52 | 92.52 | 1,686,000 |
Apr 13, 2022 | 92.78 | 93.19 | 92.44 | 92.94 | 92.94 | 1,499,300 |
Apr 12, 2022 | 93.30 | 93.38 | 92.40 | 92.67 | 92.67 | 2,418,500 |
Apr 11, 2022 | 94.10 | 94.26 | 93.57 | 93.75 | 93.75 | 4,256,700 |
Apr 08, 2022 | 92.15 | 93.04 | 92.08 | 92.73 | 92.73 | 3,115,100 |
Apr 07, 2022 | 91.00 | 91.49 | 90.72 | 91.40 | 91.40 | 2,440,900 |
Apr 06, 2022 | 88.86 | 90.68 | 88.65 | 90.65 | 90.65 | 2,743,000 |
Apr 05, 2022 | 87.83 | 88.52 | 87.77 | 88.17 | 88.17 | 2,685,600 |
Apr 04, 2022 | 88.22 | 88.44 | 86.98 | 87.33 | 87.33 | 4,819,200 |
Apr 01, 2022 | 87.19 | 87.72 | 86.93 | 87.69 | 87.69 | 2,002,800 |
Mar 31, 2022 | 88.26 | 88.60 | 87.71 | 87.75 | 87.75 | 1,670,700 |
Mar 30, 2022 | 88.02 | 88.51 | 87.59 | 87.96 | 87.96 | 2,276,600 |
Mar 29, 2022 | 87.50 | 87.78 | 87.22 | 87.51 | 87.51 | 1,585,300 |
Mar 28, 2022 | 86.82 | 87.05 | 86.54 | 86.99 | 86.99 | 1,550,000 |
Mar 25, 2022 | 86.93 | 87.23 | 86.60 | 86.86 | 86.86 | 1,333,100 |
Mar 24, 2022 | 85.94 | 86.70 | 85.85 | 86.64 | 86.64 | 1,379,000 |
Mar 23, 2022 | 85.34 | 85.90 | 85.20 | 85.55 | 85.55 | 1,959,900 |
Mar 22, 2022 | 85.85 | 86.30 | 85.54 | 85.91 | 85.91 | 2,244,000 |
Mar 21, 2022 | 86.60 | 87.06 | 85.98 | 86.08 | 86.08 | 2,155,900 |
Mar 18, 2022 | 85.92 | 86.95 | 85.84 | 86.79 | 86.79 | 2,620,700 |
Mar 17, 2022 | 84.93 | 86.58 | 84.87 | 86.44 | 86.44 | 1,813,200 |
Mar 16, 2022 | 84.83 | 85.04 | 83.57 | 84.64 | 84.64 | 2,588,800 |
Mar 15, 2022 | 84.19 | 85.01 | 83.76 | 84.73 | 84.73 | 2,246,800 |
Mar 14, 2022 | 83.83 | 84.91 | 83.64 | 84.07 | 84.07 | 2,304,200 |
Mar 11, 2022 | 83.25 | 83.46 | 82.35 | 82.37 | 82.37 | 2,415,800 |
Mar 10, 2022 | 82.87 | 83.64 | 82.14 | 82.97 | 82.97 | 2,684,100 |
Mar 09, 2022 | 80.98 | 82.45 | 80.70 | 82.15 | 82.15 | 3,986,700 |
Mar 08, 2022 | 79.37 | 81.35 | 79.09 | 80.11 | 80.11 | 4,529,000 |
Mar 08, 2022 | 3.357 Dividend | |||||
Mar 07, 2022 | 83.83 | 84.06 | 83.25 | 83.54 | 80.18 | 3,151,300 |
Mar 04, 2022 | 84.33 | 84.78 | 83.94 | 84.74 | 81.33 | 2,549,200 |
Mar 03, 2022 | 87.27 | 87.40 | 85.91 | 86.14 | 82.68 | 2,318,100 |
Mar 02, 2022 | 86.78 | 87.94 | 86.64 | 87.68 | 84.16 | 2,189,900 |
Mar 01, 2022 | 88.10 | 88.55 | 86.78 | 87.12 | 83.62 | 2,600,700 |
Feb 28, 2022 | 86.99 | 87.47 | 86.52 | 87.46 | 83.95 | 3,070,100 |
Feb 25, 2022 | 86.56 | 87.84 | 86.41 | 87.63 | 84.11 | 2,508,500 |
Feb 24, 2022 | 85.14 | 85.76 | 84.63 | 85.68 | 82.24 | 3,680,400 |
Feb 23, 2022 | 87.39 | 87.45 | 86.30 | 86.52 | 83.04 | 2,645,400 |
Feb 22, 2022 | 85.83 | 86.07 | 85.21 | 85.83 | 82.38 | 3,160,700 |
Feb 18, 2022 | 86.68 | 86.99 | 86.30 | 86.39 | 82.92 | 1,630,000 |
Feb 17, 2022 | 87.05 | 87.22 | 86.51 | 86.66 | 83.18 | 2,336,500 |
Feb 16, 2022 | 87.00 | 87.98 | 86.92 | 87.94 | 84.41 | 2,364,700 |
Feb 15, 2022 | 86.21 | 86.66 | 86.12 | 86.42 | 82.95 | 2,855,900 |
Feb 14, 2022 | 86.39 | 86.39 | 85.31 | 85.69 | 82.25 | 5,102,700 |
Feb 11, 2022 | 86.17 | 86.40 | 85.47 | 85.57 | 82.13 | 4,158,700 |
Feb 10, 2022 | 87.14 | 87.44 | 85.62 | 85.83 | 82.38 | 4,060,400 |
Feb 09, 2022 | 87.73 | 88.03 | 87.18 | 87.20 | 83.70 | 2,475,200 |
Feb 08, 2022 | 87.12 | 87.24 | 86.57 | 87.15 | 83.65 | 2,413,200 |
Feb 07, 2022 | 87.02 | 87.45 | 86.77 | 87.21 | 83.71 | 2,612,800 |
Feb 04, 2022 | 86.22 | 86.55 | 86.01 | 86.28 | 82.81 | 2,985,500 |
Feb 03, 2022 | 86.27 | 86.85 | 85.78 | 86.42 | 82.95 | 3,619,900 |
Feb 02, 2022 | 85.04 | 86.02 | 84.29 | 85.91 | 82.46 | 4,366,700 |
Feb 01, 2022 | 88.11 | 88.45 | 87.66 | 88.18 | 84.64 | 3,178,900 |
Jan 31, 2022 | 85.94 | 87.02 | 85.83 | 86.91 | 83.42 | 3,146,900 |
Jan 28, 2022 | 84.58 | 85.98 | 84.27 | 85.91 | 82.46 | 2,306,800 |
Jan 27, 2022 | 84.82 | 85.93 | 84.64 | 85.14 | 81.72 | 2,990,800 |
Jan 26, 2022 | 85.10 | 85.32 | 83.87 | 84.24 | 80.85 | 2,828,300 |
Jan 25, 2022 | 84.05 | 85.09 | 83.26 | 84.54 | 81.14 | 2,932,900 |
Jan 24, 2022 | 84.57 | 85.13 | 83.29 | 85.13 | 81.71 | 3,887,800 |
Jan 21, 2022 | 87.82 | 88.03 | 86.91 | 87.03 | 83.53 | 2,781,600 |
Jan 20, 2022 | 88.91 | 89.15 | 88.14 | 88.19 | 84.65 | 2,066,000 |
Jan 19, 2022 | 88.89 | 89.32 | 88.65 | 88.85 | 85.28 | 2,044,200 |
Jan 18, 2022 | 89.49 | 89.84 | 89.01 | 89.54 | 85.94 | 2,318,300 |
Jan 14, 2022 | 90.42 | 90.86 | 90.14 | 90.55 | 86.91 | 1,576,200 |
Jan 13, 2022 | 90.37 | 90.99 | 90.12 | 90.62 | 86.98 | 1,864,600 |
Jan 12, 2022 | 89.22 | 89.85 | 89.17 | 89.79 | 86.18 | 2,205,100 |
Jan 11, 2022 | 89.29 | 89.96 | 89.29 | 89.87 | 86.26 | 2,104,100 |
Jan 10, 2022 | 88.50 | 90.13 | 88.46 | 90.08 | 86.46 | 2,753,400 |
Jan 07, 2022 | 88.51 | 89.43 | 88.47 | 89.31 | 85.72 | 2,651,200 |
Jan 06, 2022 | 88.69 | 88.83 | 88.19 | 88.29 | 84.74 | 2,838,300 |
Jan 05, 2022 | 88.46 | 88.83 | 87.97 | 88.03 | 84.49 | 2,474,500 |
Jan 04, 2022 | 88.02 | 88.13 | 87.38 | 87.47 | 83.96 | 2,269,700 |
Jan 03, 2022 | 87.55 | 88.04 | 87.13 | 87.87 | 84.34 | 2,621,700 |
Dec 31, 2021 | 87.58 | 87.87 | 87.46 | 87.47 | 83.96 | 1,505,400 |
Dec 30, 2021 | 87.89 | 88.24 | 87.46 | 87.46 | 83.95 | 1,268,100 |
Dec 29, 2021 | 87.70 | 88.19 | 87.49 | 88.12 | 84.58 | 1,662,500 |
Dec 28, 2021 | 88.14 | 88.24 | 87.91 | 88.13 | 84.59 | 1,906,700 |
Dec 27, 2021 | 87.19 | 87.74 | 86.99 | 87.61 | 84.09 | 2,222,400 |
Dec 23, 2021 | 86.79 | 87.16 | 86.52 | 86.66 | 83.18 | 3,188,200 |
Dec 22, 2021 | 85.52 | 86.37 | 85.32 | 86.31 | 82.84 | 2,104,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |