Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 95.40 | 95.60 | 94.70 | 95.20 | 95.20 | 2,664,017 |
Feb 02, 2023 | 95.40 | 95.50 | 94.70 | 95.00 | 95.00 | 2,582,743 |
Feb 01, 2023 | 94.90 | 95.20 | 94.50 | 95.10 | 95.10 | 2,290,139 |
Jan 31, 2023 | 96.50 | 96.50 | 94.60 | 94.60 | 94.60 | 6,140,616 |
Jan 30, 2023 | 97.30 | 97.40 | 94.60 | 96.80 | 96.80 | 8,270,834 |
Jan 17, 2023 | 96.20 | 96.20 | 95.20 | 95.20 | 95.20 | 2,767,487 |
Jan 16, 2023 | 95.70 | 96.50 | 95.20 | 95.90 | 95.90 | 2,060,635 |
Jan 13, 2023 | 95.40 | 95.90 | 94.70 | 95.20 | 95.20 | 2,319,136 |
Jan 12, 2023 | 95.70 | 96.00 | 94.20 | 94.70 | 94.70 | 4,505,469 |
Jan 11, 2023 | 98.30 | 98.50 | 95.50 | 95.50 | 95.50 | 4,844,771 |
Jan 10, 2023 | 98.20 | 98.40 | 97.30 | 98.30 | 98.30 | 2,561,973 |
Jan 09, 2023 | 97.00 | 98.20 | 96.90 | 98.20 | 98.20 | 4,121,143 |
Jan 06, 2023 | 96.00 | 96.20 | 95.90 | 96.20 | 96.20 | 1,119,276 |
Jan 05, 2023 | 96.00 | 96.00 | 95.60 | 95.90 | 95.90 | 1,269,628 |
Jan 04, 2023 | 95.40 | 96.00 | 95.20 | 95.90 | 95.90 | 1,627,418 |
Jan 03, 2023 | 94.50 | 95.50 | 93.80 | 95.40 | 95.40 | 1,671,869 |
Dec 30, 2022 | 95.00 | 95.20 | 94.60 | 94.70 | 94.70 | 732,674 |
Dec 29, 2022 | 94.10 | 94.80 | 94.00 | 94.50 | 94.50 | 1,782,258 |
Dec 28, 2022 | 94.50 | 94.60 | 93.90 | 94.20 | 94.20 | 1,883,286 |
Dec 27, 2022 | 94.90 | 95.00 | 94.50 | 94.80 | 94.80 | 912,959 |
Dec 26, 2022 | 94.80 | 94.90 | 94.30 | 94.80 | 94.80 | 927,324 |
Dec 23, 2022 | 94.50 | 94.90 | 93.60 | 94.80 | 94.80 | 2,507,894 |
Dec 22, 2022 | 94.70 | 94.80 | 94.20 | 94.80 | 94.80 | 875,874 |
Dec 21, 2022 | 93.60 | 94.70 | 93.60 | 94.30 | 94.30 | 1,615,046 |
Dec 20, 2022 | 93.90 | 94.30 | 93.60 | 93.60 | 93.60 | 3,049,192 |
Dec 19, 2022 | 93.60 | 94.40 | 93.60 | 94.20 | 94.20 | 1,863,934 |
Dec 16, 2022 | 94.20 | 95.20 | 93.90 | 94.10 | 94.10 | 5,166,907 |
Dec 15, 2022 | 95.50 | 96.00 | 94.60 | 94.70 | 94.70 | 2,173,615 |
Dec 14, 2022 | 95.20 | 95.80 | 95.00 | 95.40 | 95.40 | 2,651,547 |
Dec 13, 2022 | 95.90 | 95.90 | 94.10 | 95.10 | 95.10 | 3,736,180 |
Dec 12, 2022 | 95.40 | 95.90 | 94.60 | 95.90 | 95.90 | 1,666,138 |
Dec 09, 2022 | 95.30 | 95.50 | 94.90 | 95.40 | 95.40 | 1,827,367 |
Dec 08, 2022 | 95.40 | 95.40 | 94.30 | 95.30 | 95.30 | 2,209,850 |
Dec 07, 2022 | 93.80 | 95.40 | 93.60 | 95.40 | 95.40 | 3,885,454 |
Dec 06, 2022 | 94.20 | 94.40 | 93.50 | 93.50 | 93.50 | 2,749,096 |
Dec 05, 2022 | 94.20 | 94.60 | 93.90 | 94.30 | 94.30 | 2,088,642 |
Dec 02, 2022 | 94.10 | 94.60 | 93.50 | 94.60 | 94.60 | 1,784,239 |
Dec 01, 2022 | 95.40 | 95.40 | 93.80 | 94.10 | 94.10 | 3,146,944 |
Nov 30, 2022 | 94.00 | 95.50 | 93.90 | 95.50 | 95.50 | 10,519,530 |
Nov 29, 2022 | 94.00 | 94.40 | 93.10 | 94.00 | 94.00 | 2,325,738 |
Nov 28, 2022 | 93.50 | 93.70 | 92.70 | 93.00 | 93.00 | 3,160,261 |
Nov 25, 2022 | 93.40 | 94.10 | 93.20 | 94.10 | 94.10 | 3,412,368 |
Nov 24, 2022 | 92.70 | 93.60 | 92.60 | 93.30 | 93.30 | 2,553,582 |
Nov 23, 2022 | 92.00 | 92.40 | 91.70 | 92.00 | 92.00 | 2,207,497 |
Nov 22, 2022 | 92.20 | 92.20 | 91.30 | 91.80 | 91.80 | 3,243,489 |
Nov 21, 2022 | 93.50 | 93.50 | 91.80 | 91.90 | 91.90 | 5,047,300 |
Nov 18, 2022 | 92.50 | 93.80 | 91.90 | 93.80 | 93.80 | 5,316,269 |
Nov 17, 2022 | 92.90 | 93.00 | 92.00 | 92.10 | 92.10 | 3,797,676 |
Nov 16, 2022 | 93.70 | 93.70 | 92.70 | 92.70 | 92.70 | 5,363,570 |
Nov 15, 2022 | 94.90 | 94.90 | 93.80 | 94.00 | 94.00 | 4,119,289 |
Nov 14, 2022 | 95.30 | 95.60 | 94.50 | 94.90 | 94.90 | 4,528,366 |
Nov 11, 2022 | 94.90 | 95.20 | 94.20 | 95.00 | 95.00 | 3,632,715 |
Nov 10, 2022 | 94.90 | 95.00 | 94.00 | 94.00 | 94.00 | 1,428,706 |
Nov 09, 2022 | 95.20 | 95.20 | 94.30 | 94.90 | 94.90 | 2,404,604 |
Nov 08, 2022 | 93.60 | 94.80 | 93.40 | 94.30 | 94.30 | 2,798,936 |
Nov 07, 2022 | 94.00 | 94.10 | 92.70 | 93.00 | 93.00 | 3,532,394 |
Nov 04, 2022 | 92.80 | 94.70 | 92.20 | 94.70 | 94.70 | 3,317,828 |
Nov 03, 2022 | 93.60 | 94.30 | 92.80 | 93.30 | 93.30 | 2,677,935 |
Nov 02, 2022 | 94.90 | 95.00 | 93.70 | 94.10 | 94.10 | 2,219,305 |
Nov 01, 2022 | 95.30 | 95.40 | 94.20 | 94.40 | 94.40 | 2,007,125 |
Oct 31, 2022 | 94.40 | 95.40 | 94.30 | 95.10 | 95.10 | 2,761,147 |
Oct 28, 2022 | 95.30 | 95.30 | 94.00 | 94.30 | 94.30 | 2,597,809 |
Oct 27, 2022 | 95.30 | 95.40 | 93.60 | 94.30 | 94.30 | 4,436,278 |
Oct 26, 2022 | 94.60 | 95.40 | 94.00 | 94.60 | 94.60 | 3,759,419 |
Oct 25, 2022 | 93.40 | 94.70 | 92.20 | 94.60 | 94.60 | 5,726,954 |
Oct 24, 2022 | 93.50 | 93.50 | 91.90 | 92.50 | 92.50 | 4,660,014 |
Oct 21, 2022 | 92.10 | 93.30 | 92.10 | 92.90 | 92.90 | 2,384,603 |
Oct 20, 2022 | 90.50 | 92.70 | 90.40 | 92.50 | 92.50 | 8,481,665 |
Oct 19, 2022 | 92.30 | 92.80 | 91.00 | 91.00 | 91.00 | 4,965,200 |
Oct 18, 2022 | 92.50 | 92.70 | 92.10 | 92.20 | 92.20 | 1,675,697 |
Oct 17, 2022 | 91.50 | 92.70 | 91.10 | 92.10 | 92.10 | 2,300,293 |
Oct 14, 2022 | 93.80 | 94.20 | 91.20 | 91.50 | 91.50 | 6,411,859 |
Oct 13, 2022 | 93.80 | 94.30 | 92.90 | 93.20 | 93.20 | 4,275,925 |
Oct 12, 2022 | 93.00 | 94.30 | 93.00 | 93.70 | 93.70 | 3,070,238 |
Oct 11, 2022 | 92.70 | 93.30 | 92.10 | 92.90 | 92.90 | 4,822,677 |
Oct 07, 2022 | 94.30 | 94.40 | 92.90 | 93.20 | 93.20 | 6,218,180 |
Oct 06, 2022 | 95.30 | 95.30 | 94.30 | 94.40 | 94.40 | 3,819,195 |
Oct 05, 2022 | 95.00 | 95.40 | 94.60 | 94.70 | 94.70 | 4,212,270 |
Oct 04, 2022 | 96.00 | 96.20 | 95.00 | 95.00 | 95.00 | 4,740,735 |
Oct 03, 2022 | 95.50 | 96.10 | 95.00 | 95.60 | 95.60 | 3,597,750 |
Sept 30, 2022 | 96.60 | 96.90 | 95.00 | 95.60 | 95.60 | 7,483,359 |
Sept 29, 2022 | 97.50 | 97.50 | 95.80 | 96.90 | 96.90 | 7,131,701 |
Sept 28, 2022 | 97.10 | 97.70 | 96.00 | 97.40 | 97.40 | 6,105,735 |
Sept 27, 2022 | 96.70 | 97.20 | 96.20 | 97.00 | 97.00 | 3,799,612 |
Sept 26, 2022 | 96.40 | 97.00 | 95.60 | 96.50 | 96.50 | 4,137,729 |
Sept 23, 2022 | 96.40 | 96.80 | 96.10 | 96.50 | 96.50 | 1,476,836 |
Sept 22, 2022 | 96.70 | 97.40 | 96.00 | 96.00 | 96.00 | 4,787,100 |
Sept 21, 2022 | 97.00 | 97.60 | 96.80 | 97.20 | 97.20 | 2,792,159 |
Sept 20, 2022 | 97.40 | 97.40 | 96.30 | 96.80 | 96.80 | 5,080,273 |
Sept 19, 2022 | 97.80 | 97.80 | 96.70 | 96.70 | 96.70 | 3,832,516 |
Sept 16, 2022 | 97.40 | 97.60 | 97.00 | 97.00 | 97.00 | 7,349,997 |
Sept 15, 2022 | 97.70 | 98.20 | 97.10 | 97.50 | 97.50 | 3,798,018 |
Sept 14, 2022 | 98.00 | 98.00 | 97.10 | 97.20 | 97.20 | 9,036,816 |
Sept 13, 2022 | 99.00 | 99.10 | 98.20 | 98.30 | 98.30 | 4,030,497 |
Sept 12, 2022 | 100.00 | 100.00 | 98.20 | 98.40 | 98.40 | 4,329,342 |
Sept 08, 2022 | 98.70 | 99.00 | 98.20 | 99.00 | 99.00 | 1,907,208 |
Sept 07, 2022 | 98.70 | 98.70 | 98.10 | 98.20 | 98.20 | 3,324,732 |
Sept 06, 2022 | 99.10 | 99.70 | 98.40 | 98.70 | 98.70 | 2,719,278 |
Sept 05, 2022 | 98.70 | 99.20 | 98.40 | 98.50 | 98.50 | 1,407,854 |
Sept 02, 2022 | 99.20 | 99.20 | 98.20 | 98.20 | 98.20 | 3,024,163 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |