Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 94.42 | 94.42 | 91.54 | 91.70 | 91.70 | 771,000 |
May 17, 2022 | 91.95 | 94.74 | 91.55 | 93.24 | 93.24 | 951,200 |
May 16, 2022 | 91.31 | 92.00 | 90.90 | 91.85 | 91.85 | 849,000 |
May 13, 2022 | 91.11 | 92.37 | 90.00 | 91.16 | 91.16 | 750,600 |
May 13, 2022 | 0.62 Dividend | |||||
May 12, 2022 | 90.86 | 92.29 | 89.97 | 92.16 | 91.54 | 836,100 |
May 11, 2022 | 90.37 | 92.44 | 89.48 | 90.70 | 90.09 | 1,255,100 |
May 10, 2022 | 90.88 | 91.48 | 88.70 | 89.84 | 89.24 | 566,300 |
May 09, 2022 | 88.11 | 91.99 | 87.70 | 90.71 | 90.10 | 839,100 |
May 06, 2022 | 87.35 | 87.73 | 85.84 | 87.66 | 87.07 | 467,500 |
May 05, 2022 | 88.62 | 89.49 | 87.00 | 87.36 | 86.77 | 513,900 |
May 04, 2022 | 87.04 | 89.09 | 86.50 | 88.74 | 88.14 | 593,600 |
May 03, 2022 | 87.33 | 88.16 | 86.71 | 87.01 | 86.42 | 380,100 |
May 02, 2022 | 89.15 | 89.16 | 85.47 | 87.13 | 86.54 | 779,300 |
Apr 29, 2022 | 88.76 | 89.37 | 86.82 | 88.11 | 87.52 | 929,500 |
Apr 28, 2022 | 89.12 | 89.12 | 86.38 | 88.29 | 87.70 | 573,900 |
Apr 27, 2022 | 88.25 | 89.90 | 88.02 | 88.61 | 88.01 | 725,000 |
Apr 26, 2022 | 88.94 | 89.20 | 87.80 | 88.25 | 87.66 | 516,900 |
Apr 25, 2022 | 90.00 | 90.25 | 88.42 | 89.65 | 89.05 | 651,700 |
Apr 22, 2022 | 88.56 | 90.51 | 86.52 | 90.26 | 89.65 | 592,800 |
Apr 21, 2022 | 90.69 | 90.71 | 88.50 | 88.50 | 87.90 | 823,500 |
Apr 20, 2022 | 88.52 | 90.69 | 88.52 | 89.75 | 89.15 | 730,200 |
Apr 19, 2022 | 89.13 | 90.15 | 88.36 | 88.50 | 87.90 | 707,600 |
Apr 18, 2022 | 85.05 | 90.70 | 85.05 | 88.22 | 87.63 | 1,358,800 |
Apr 14, 2022 | 82.83 | 83.91 | 82.32 | 83.50 | 82.94 | 542,900 |
Apr 13, 2022 | 81.00 | 83.25 | 80.61 | 82.50 | 81.94 | 841,100 |
Apr 12, 2022 | 78.64 | 81.07 | 78.19 | 81.00 | 80.46 | 690,800 |
Apr 11, 2022 | 77.97 | 79.00 | 76.34 | 78.69 | 78.16 | 366,400 |
Apr 08, 2022 | 78.44 | 78.89 | 77.55 | 77.95 | 77.43 | 186,500 |
Apr 07, 2022 | 79.97 | 79.97 | 78.04 | 78.34 | 77.81 | 377,900 |
Apr 06, 2022 | 79.55 | 79.84 | 77.95 | 79.63 | 79.09 | 347,500 |
Apr 05, 2022 | 80.46 | 81.09 | 79.11 | 79.24 | 78.71 | 334,100 |
Apr 04, 2022 | 79.71 | 81.05 | 78.11 | 80.73 | 80.19 | 885,400 |
Apr 01, 2022 | 78.20 | 80.20 | 78.09 | 80.04 | 79.50 | 736,700 |
Mar 31, 2022 | 79.00 | 80.03 | 77.81 | 78.29 | 77.76 | 1,791,700 |
Mar 30, 2022 | 80.16 | 80.88 | 78.30 | 79.01 | 78.48 | 2,482,000 |
Mar 29, 2022 | 79.48 | 79.69 | 77.60 | 78.50 | 77.97 | 4,200,300 |
Mar 28, 2022 | 78.51 | 79.79 | 77.78 | 79.31 | 78.78 | 245,700 |
Mar 25, 2022 | 78.25 | 79.59 | 78.13 | 79.09 | 78.56 | 413,500 |
Mar 24, 2022 | 76.50 | 78.06 | 76.37 | 78.06 | 77.53 | 335,600 |
Mar 23, 2022 | 77.50 | 78.13 | 76.08 | 76.42 | 75.91 | 334,000 |
Mar 22, 2022 | 78.00 | 78.00 | 76.15 | 76.21 | 75.70 | 296,400 |
Mar 21, 2022 | 78.10 | 80.42 | 77.73 | 78.15 | 77.62 | 419,000 |
Mar 18, 2022 | 77.35 | 79.19 | 75.90 | 78.61 | 78.08 | 656,700 |
Mar 17, 2022 | 77.53 | 78.92 | 76.20 | 76.51 | 76.00 | 253,300 |
Mar 16, 2022 | 76.55 | 78.23 | 75.65 | 77.94 | 77.42 | 250,300 |
Mar 15, 2022 | 77.01 | 77.60 | 75.13 | 76.96 | 76.44 | 340,000 |
Mar 14, 2022 | 73.70 | 77.60 | 73.01 | 77.41 | 76.89 | 809,300 |
Mar 11, 2022 | 72.54 | 72.73 | 71.44 | 72.59 | 72.10 | 176,200 |
Mar 10, 2022 | 70.36 | 72.77 | 70.36 | 72.31 | 71.82 | 235,000 |
Mar 09, 2022 | 73.19 | 73.22 | 70.72 | 70.75 | 70.27 | 264,800 |
Mar 08, 2022 | 74.16 | 74.50 | 71.29 | 72.40 | 71.91 | 222,900 |
Mar 07, 2022 | 74.15 | 74.68 | 73.03 | 74.30 | 73.80 | 365,200 |
Mar 04, 2022 | 71.79 | 73.69 | 70.88 | 73.63 | 73.13 | 349,200 |
Mar 03, 2022 | 72.79 | 73.30 | 70.99 | 71.78 | 71.30 | 249,200 |
Mar 02, 2022 | 68.52 | 76.27 | 68.51 | 72.59 | 72.10 | 757,200 |
Mar 01, 2022 | 70.92 | 71.74 | 68.06 | 69.59 | 69.12 | 603,700 |
Feb 28, 2022 | 68.27 | 71.17 | 68.27 | 70.94 | 70.46 | 452,000 |
Feb 25, 2022 | 67.46 | 69.12 | 67.09 | 69.00 | 68.54 | 207,000 |
Feb 24, 2022 | 65.60 | 67.46 | 64.54 | 67.34 | 66.89 | 270,200 |
Feb 23, 2022 | 66.09 | 66.49 | 65.10 | 65.36 | 64.92 | 179,800 |
Feb 22, 2022 | 66.00 | 66.49 | 65.00 | 65.65 | 65.21 | 190,700 |
Feb 18, 2022 | 65.93 | 66.52 | 65.37 | 65.69 | 65.25 | 160,600 |
Feb 17, 2022 | 65.61 | 66.67 | 65.03 | 66.30 | 65.85 | 208,300 |
Feb 16, 2022 | 65.19 | 66.49 | 64.52 | 66.13 | 65.69 | 259,200 |
Feb 15, 2022 | 65.86 | 66.49 | 65.02 | 65.22 | 64.78 | 158,800 |
Feb 14, 2022 | 66.95 | 66.98 | 64.41 | 65.52 | 65.08 | 255,700 |
Feb 14, 2022 | 0.595 Dividend | |||||
Feb 11, 2022 | 67.23 | 68.93 | 65.45 | 66.98 | 65.94 | 406,700 |
Feb 10, 2022 | 66.49 | 67.58 | 66.35 | 66.94 | 65.90 | 443,600 |
Feb 09, 2022 | 67.38 | 67.80 | 66.45 | 67.22 | 66.17 | 159,000 |
Feb 08, 2022 | 66.31 | 67.18 | 65.60 | 66.80 | 65.76 | 168,800 |
Feb 07, 2022 | 66.27 | 67.70 | 65.91 | 66.04 | 65.01 | 269,900 |
Feb 04, 2022 | 66.68 | 67.33 | 65.63 | 66.71 | 65.67 | 152,300 |
Feb 03, 2022 | 67.32 | 68.08 | 66.68 | 66.94 | 65.90 | 146,500 |
Feb 02, 2022 | 67.60 | 67.84 | 66.94 | 67.08 | 66.04 | 183,600 |
Feb 01, 2022 | 67.93 | 68.42 | 66.82 | 68.14 | 67.08 | 264,500 |
Jan 31, 2022 | 66.96 | 68.36 | 66.60 | 68.18 | 67.12 | 562,700 |
Jan 28, 2022 | 66.00 | 67.99 | 65.42 | 67.65 | 66.60 | 619,100 |
Jan 27, 2022 | 66.09 | 67.16 | 65.11 | 66.41 | 65.38 | 350,700 |
Jan 26, 2022 | 65.34 | 66.99 | 63.56 | 66.32 | 65.29 | 371,200 |
Jan 25, 2022 | 64.51 | 66.05 | 63.55 | 65.18 | 64.17 | 433,500 |
Jan 24, 2022 | 63.99 | 65.30 | 62.60 | 64.91 | 63.90 | 408,700 |
Jan 21, 2022 | 65.15 | 66.17 | 63.63 | 63.79 | 62.80 | 372,100 |
Jan 20, 2022 | 64.97 | 65.73 | 64.60 | 65.17 | 64.16 | 271,200 |
Jan 19, 2022 | 65.58 | 66.32 | 64.86 | 64.93 | 63.92 | 271,100 |
Jan 18, 2022 | 65.61 | 67.32 | 65.01 | 65.77 | 64.75 | 274,600 |
Jan 14, 2022 | 66.11 | 66.57 | 65.61 | 65.73 | 64.71 | 250,600 |
Jan 13, 2022 | 66.90 | 66.99 | 65.91 | 65.95 | 64.92 | 192,900 |
Jan 12, 2022 | 66.70 | 67.18 | 66.40 | 66.48 | 65.45 | 190,200 |
Jan 11, 2022 | 67.80 | 68.22 | 65.93 | 66.89 | 65.85 | 240,300 |
Jan 10, 2022 | 68.11 | 68.99 | 67.15 | 67.83 | 66.78 | 190,200 |
Jan 07, 2022 | 67.66 | 68.44 | 67.53 | 68.23 | 67.17 | 177,900 |
Jan 06, 2022 | 68.46 | 68.94 | 67.51 | 67.82 | 66.77 | 117,100 |
Jan 05, 2022 | 69.39 | 70.06 | 68.31 | 68.31 | 67.25 | 182,400 |
Jan 04, 2022 | 69.14 | 69.45 | 68.90 | 69.00 | 67.93 | 144,800 |
Jan 03, 2022 | 70.13 | 70.25 | 67.96 | 68.83 | 67.76 | 295,000 |
Dec 31, 2021 | 69.57 | 70.46 | 69.29 | 70.05 | 68.96 | 160,600 |
Dec 30, 2021 | 70.17 | 70.60 | 69.43 | 69.95 | 68.86 | 171,300 |
Dec 29, 2021 | 69.85 | 70.24 | 69.43 | 69.60 | 68.52 | 184,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |