Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 72.21 | 73.75 | 71.90 | 73.26 | 73.26 | 2,076,900 |
May 24, 2022 | 73.07 | 73.07 | 71.09 | 72.19 | 72.19 | 3,199,300 |
May 23, 2022 | 72.98 | 73.71 | 72.26 | 73.00 | 73.00 | 2,276,700 |
May 20, 2022 | 72.14 | 72.52 | 70.49 | 71.77 | 71.77 | 2,009,700 |
May 19, 2022 | 71.24 | 72.46 | 71.07 | 71.65 | 71.65 | 1,858,100 |
May 18, 2022 | 72.93 | 73.04 | 71.38 | 71.76 | 71.76 | 3,696,200 |
May 17, 2022 | 72.37 | 73.40 | 72.09 | 73.27 | 73.27 | 2,484,700 |
May 16, 2022 | 71.31 | 72.25 | 70.60 | 71.72 | 71.72 | 2,349,400 |
May 13, 2022 | 71.16 | 71.77 | 70.81 | 71.13 | 71.13 | 2,408,100 |
May 12, 2022 | 70.73 | 70.85 | 69.39 | 70.54 | 70.54 | 5,309,600 |
May 11, 2022 | 70.93 | 72.24 | 70.65 | 71.28 | 71.28 | 4,851,700 |
May 10, 2022 | 71.36 | 71.97 | 70.14 | 70.65 | 70.65 | 5,319,300 |
May 09, 2022 | 71.09 | 71.70 | 70.66 | 71.10 | 71.10 | 4,329,900 |
May 06, 2022 | 72.33 | 72.67 | 71.51 | 72.21 | 72.21 | 4,743,900 |
May 05, 2022 | 74.08 | 74.09 | 72.09 | 72.78 | 72.78 | 5,204,600 |
May 04, 2022 | 72.96 | 74.11 | 72.59 | 74.03 | 74.03 | 5,599,200 |
May 03, 2022 | 72.19 | 73.55 | 72.07 | 73.04 | 73.04 | 3,225,300 |
May 02, 2022 | 72.46 | 72.54 | 70.89 | 72.01 | 72.01 | 4,017,400 |
Apr 29, 2022 | 73.09 | 73.43 | 72.16 | 72.24 | 72.24 | 4,732,300 |
Apr 28, 2022 | 71.66 | 73.30 | 71.33 | 73.16 | 73.16 | 5,436,500 |
Apr 27, 2022 | 71.01 | 71.51 | 70.44 | 70.72 | 70.72 | 1,966,400 |
Apr 26, 2022 | 72.31 | 72.59 | 71.32 | 71.33 | 71.33 | 1,976,500 |
Apr 25, 2022 | 72.71 | 73.42 | 71.51 | 73.13 | 73.13 | 2,548,900 |
Apr 22, 2022 | 75.00 | 75.00 | 73.12 | 73.32 | 73.32 | 2,316,100 |
Apr 21, 2022 | 76.59 | 77.45 | 75.05 | 75.25 | 75.25 | 1,666,800 |
Apr 20, 2022 | 75.71 | 76.66 | 75.52 | 76.15 | 76.15 | 1,694,100 |
Apr 19, 2022 | 74.45 | 75.00 | 74.18 | 74.88 | 74.88 | 1,792,000 |
Apr 18, 2022 | 74.38 | 74.78 | 74.02 | 74.24 | 74.24 | 1,257,400 |
Apr 14, 2022 | 74.61 | 75.08 | 74.44 | 74.50 | 74.50 | 2,136,700 |
Apr 13, 2022 | 74.25 | 74.96 | 73.70 | 74.69 | 74.69 | 2,201,500 |
Apr 12, 2022 | 76.97 | 77.02 | 74.74 | 74.85 | 74.85 | 2,223,300 |
Apr 11, 2022 | 76.54 | 77.48 | 76.32 | 76.51 | 76.51 | 1,933,200 |
Apr 08, 2022 | 76.62 | 77.74 | 76.53 | 76.96 | 76.96 | 1,431,400 |
Apr 07, 2022 | 77.94 | 78.22 | 75.92 | 76.62 | 76.62 | 4,313,800 |
Apr 07, 2022 | 0.71 Dividend | |||||
Apr 06, 2022 | 79.92 | 79.93 | 78.69 | 79.12 | 78.41 | 3,458,900 |
Apr 05, 2022 | 80.82 | 81.47 | 80.10 | 80.22 | 79.50 | 1,850,500 |
Apr 04, 2022 | 79.69 | 80.53 | 79.27 | 80.48 | 79.76 | 2,551,900 |
Apr 01, 2022 | 80.04 | 80.26 | 78.81 | 79.50 | 78.79 | 1,681,100 |
Mar 31, 2022 | 80.67 | 81.28 | 79.18 | 79.42 | 78.71 | 2,150,600 |
Mar 30, 2022 | 81.47 | 81.76 | 80.55 | 81.27 | 80.54 | 1,634,600 |
Mar 29, 2022 | 82.23 | 82.38 | 80.94 | 81.27 | 80.54 | 1,428,800 |
Mar 28, 2022 | 81.27 | 81.50 | 80.60 | 81.47 | 80.74 | 1,687,600 |
Mar 25, 2022 | 80.93 | 81.75 | 80.57 | 81.71 | 80.98 | 1,497,800 |
Mar 24, 2022 | 80.82 | 81.04 | 80.17 | 80.59 | 79.87 | 1,642,000 |
Mar 23, 2022 | 81.41 | 81.52 | 80.23 | 80.42 | 79.70 | 1,951,300 |
Mar 22, 2022 | 82.05 | 82.64 | 81.81 | 81.89 | 81.16 | 2,763,600 |
Mar 21, 2022 | 81.15 | 81.84 | 81.00 | 81.66 | 80.93 | 1,822,500 |
Mar 18, 2022 | 80.64 | 81.30 | 80.07 | 80.92 | 80.19 | 1,828,600 |
Mar 17, 2022 | 79.50 | 80.99 | 79.50 | 80.97 | 80.24 | 1,768,300 |
Mar 16, 2022 | 79.25 | 80.13 | 78.09 | 79.70 | 78.98 | 2,228,800 |
Mar 15, 2022 | 77.50 | 78.36 | 76.35 | 78.26 | 77.56 | 1,782,700 |
Mar 14, 2022 | 77.61 | 78.44 | 76.88 | 77.19 | 76.50 | 3,083,100 |
Mar 11, 2022 | 77.42 | 78.18 | 76.91 | 76.96 | 76.27 | 1,526,000 |
Mar 10, 2022 | 76.34 | 77.38 | 75.93 | 76.96 | 76.27 | 1,649,700 |
Mar 09, 2022 | 76.67 | 77.40 | 76.19 | 76.85 | 76.16 | 2,231,300 |
Mar 08, 2022 | 76.07 | 76.55 | 74.21 | 74.69 | 74.02 | 3,120,000 |
Mar 07, 2022 | 76.35 | 76.91 | 75.61 | 75.83 | 75.15 | 3,101,400 |
Mar 04, 2022 | 76.56 | 77.75 | 75.93 | 77.45 | 76.75 | 2,504,600 |
Mar 03, 2022 | 79.21 | 80.01 | 77.32 | 77.49 | 76.79 | 2,335,900 |
Mar 02, 2022 | 78.06 | 80.43 | 78.06 | 80.32 | 79.60 | 2,651,300 |
Mar 01, 2022 | 80.49 | 80.78 | 77.23 | 77.60 | 76.90 | 3,207,800 |
Feb 28, 2022 | 81.20 | 81.71 | 80.03 | 80.69 | 79.97 | 3,936,100 |
Feb 25, 2022 | 80.59 | 82.62 | 80.43 | 82.43 | 81.69 | 2,023,300 |
Feb 24, 2022 | 78.57 | 80.03 | 78.14 | 79.92 | 79.20 | 3,845,800 |
Feb 23, 2022 | 83.55 | 83.77 | 81.77 | 82.08 | 81.34 | 2,527,600 |
Feb 22, 2022 | 82.71 | 83.36 | 81.94 | 83.09 | 82.34 | 3,136,500 |
Feb 18, 2022 | 83.90 | 84.08 | 83.17 | 83.22 | 82.47 | 2,022,700 |
Feb 17, 2022 | 84.54 | 84.83 | 83.76 | 83.90 | 83.15 | 2,268,600 |
Feb 16, 2022 | 83.88 | 85.39 | 83.69 | 85.00 | 84.24 | 1,393,300 |
Feb 15, 2022 | 84.02 | 84.29 | 83.52 | 83.95 | 83.20 | 2,353,200 |
Feb 14, 2022 | 84.13 | 84.46 | 82.93 | 83.43 | 82.68 | 2,540,300 |
Feb 11, 2022 | 84.60 | 86.02 | 84.17 | 84.58 | 83.82 | 2,316,800 |
Feb 10, 2022 | 84.18 | 85.61 | 84.17 | 84.78 | 84.02 | 2,264,600 |
Feb 09, 2022 | 84.96 | 85.43 | 84.44 | 84.65 | 83.89 | 2,471,400 |
Feb 08, 2022 | 83.86 | 84.82 | 83.78 | 84.63 | 83.87 | 1,986,700 |
Feb 07, 2022 | 83.29 | 83.95 | 83.03 | 83.77 | 83.02 | 1,654,800 |
Feb 04, 2022 | 82.62 | 83.32 | 82.31 | 82.79 | 82.05 | 1,801,300 |
Feb 03, 2022 | 82.48 | 83.77 | 82.26 | 82.89 | 82.15 | 2,383,600 |
Feb 02, 2022 | 82.04 | 83.23 | 81.85 | 83.05 | 82.30 | 1,826,200 |
Feb 01, 2022 | 80.01 | 81.63 | 79.87 | 81.54 | 80.81 | 2,432,500 |
Jan 31, 2022 | 78.38 | 80.10 | 78.01 | 80.03 | 79.31 | 1,528,400 |
Jan 28, 2022 | 78.92 | 78.95 | 77.49 | 78.45 | 77.75 | 1,781,800 |
Jan 27, 2022 | 79.66 | 80.27 | 78.57 | 78.95 | 78.24 | 2,156,300 |
Jan 26, 2022 | 80.17 | 80.45 | 78.49 | 79.05 | 78.34 | 3,187,700 |
Jan 25, 2022 | 77.90 | 79.74 | 77.12 | 79.13 | 78.42 | 2,053,400 |
Jan 24, 2022 | 78.01 | 78.51 | 76.31 | 78.42 | 77.72 | 3,083,700 |
Jan 21, 2022 | 80.71 | 81.05 | 79.33 | 79.69 | 78.97 | 2,210,500 |
Jan 20, 2022 | 81.23 | 82.51 | 81.04 | 81.31 | 80.58 | 1,655,500 |
Jan 19, 2022 | 82.73 | 82.88 | 81.01 | 81.25 | 80.52 | 2,860,000 |
Jan 18, 2022 | 82.63 | 83.08 | 82.16 | 82.52 | 81.78 | 1,897,400 |
Jan 14, 2022 | 80.75 | 82.10 | 80.47 | 81.64 | 80.91 | 1,878,000 |
Jan 13, 2022 | 81.55 | 82.38 | 81.23 | 81.37 | 80.64 | 1,546,700 |
Jan 12, 2022 | 80.16 | 81.14 | 80.15 | 81.14 | 80.41 | 2,563,900 |
Jan 11, 2022 | 78.79 | 80.13 | 78.79 | 80.11 | 79.39 | 1,652,000 |
Jan 10, 2022 | 79.13 | 79.29 | 78.20 | 78.69 | 77.98 | 1,884,400 |
Jan 07, 2022 | 78.73 | 79.42 | 78.28 | 79.21 | 78.50 | 3,396,700 |
Jan 07, 2022 | 0.699 Dividend | |||||
Jan 06, 2022 | 78.99 | 79.36 | 78.61 | 79.07 | 77.67 | 3,486,300 |
Jan 05, 2022 | 78.63 | 79.55 | 78.26 | 78.30 | 76.91 | 1,652,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |