Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 111.25 | 111.61 | 110.11 | 111.07 | 111.07 | 4,158,045 |
Jan 25, 2023 | 110.00 | 112.24 | 109.59 | 111.00 | 111.00 | 6,070,800 |
Jan 24, 2023 | 113.00 | 114.17 | 112.28 | 112.53 | 112.53 | 4,662,000 |
Jan 23, 2023 | 112.43 | 114.70 | 112.42 | 114.01 | 114.01 | 6,115,300 |
Jan 20, 2023 | 112.20 | 113.04 | 111.65 | 112.82 | 112.82 | 5,050,900 |
Jan 19, 2023 | 111.06 | 112.32 | 110.59 | 111.80 | 111.80 | 6,157,700 |
Jan 18, 2023 | 113.21 | 113.58 | 111.19 | 111.51 | 111.51 | 4,288,500 |
Jan 17, 2023 | 113.50 | 114.28 | 113.06 | 113.39 | 113.39 | 5,711,000 |
Jan 13, 2023 | 111.27 | 113.89 | 111.19 | 113.51 | 113.51 | 5,348,700 |
Jan 12, 2023 | 111.99 | 112.39 | 110.89 | 111.36 | 111.36 | 4,697,700 |
Jan 11, 2023 | 114.87 | 115.69 | 112.14 | 113.15 | 113.15 | 5,350,300 |
Jan 10, 2023 | 112.50 | 114.08 | 112.32 | 113.85 | 113.85 | 5,591,700 |
Jan 09, 2023 | 113.52 | 113.67 | 112.02 | 112.15 | 112.15 | 7,277,700 |
Jan 06, 2023 | 112.00 | 112.74 | 110.21 | 112.33 | 112.33 | 3,800,000 |
Jan 05, 2023 | 111.10 | 111.71 | 110.36 | 110.80 | 110.80 | 4,896,900 |
Jan 04, 2023 | 111.01 | 111.94 | 110.35 | 111.21 | 111.21 | 4,395,500 |
Jan 03, 2023 | 110.51 | 111.33 | 108.75 | 109.58 | 109.58 | 4,171,900 |
Dec 30, 2022 | 109.80 | 110.12 | 108.66 | 109.79 | 109.79 | 3,469,300 |
Dec 29, 2022 | 108.75 | 110.76 | 108.46 | 110.31 | 110.31 | 3,047,800 |
Dec 28, 2022 | 109.02 | 110.10 | 107.74 | 107.83 | 107.83 | 3,265,200 |
Dec 27, 2022 | 108.35 | 109.05 | 107.38 | 108.57 | 108.57 | 2,927,400 |
Dec 23, 2022 | 107.67 | 108.40 | 107.10 | 108.18 | 108.18 | 2,618,400 |
Dec 22, 2022 | 107.71 | 108.16 | 106.22 | 108.03 | 108.03 | 3,311,100 |
Dec 21, 2022 | 107.09 | 108.39 | 107.06 | 108.14 | 108.14 | 3,228,600 |
Dec 20, 2022 | 106.61 | 106.99 | 105.62 | 106.49 | 106.49 | 3,673,000 |
Dec 19, 2022 | 106.74 | 107.18 | 105.83 | 106.59 | 106.59 | 4,352,000 |
Dec 16, 2022 | 107.70 | 107.85 | 105.78 | 106.91 | 106.91 | 7,976,100 |
Dec 15, 2022 | 109.85 | 110.00 | 108.41 | 108.52 | 108.52 | 4,947,800 |
Dec 14, 2022 | 111.37 | 112.91 | 110.53 | 111.26 | 111.26 | 5,614,900 |
Dec 13, 2022 | 112.32 | 112.70 | 111.06 | 111.53 | 111.53 | 6,246,000 |
Dec 12, 2022 | 107.73 | 109.59 | 107.73 | 109.49 | 109.49 | 4,752,500 |
Dec 09, 2022 | 106.73 | 108.48 | 106.45 | 107.51 | 107.51 | 5,346,400 |
Dec 08, 2022 | 104.66 | 107.09 | 104.23 | 106.92 | 106.92 | 4,607,700 |
Dec 07, 2022 | 104.02 | 105.49 | 104.02 | 104.81 | 104.81 | 3,592,400 |
Dec 06, 2022 | 104.99 | 105.41 | 103.13 | 103.86 | 103.86 | 4,175,700 |
Dec 05, 2022 | 106.89 | 107.06 | 105.06 | 105.41 | 105.41 | 4,687,100 |
Dec 02, 2022 | 106.75 | 108.14 | 106.20 | 108.09 | 108.09 | 4,944,100 |
Dec 01, 2022 | 108.24 | 108.65 | 107.35 | 107.93 | 107.93 | 5,076,200 |
Nov 30, 2022 | 105.13 | 107.70 | 103.44 | 107.58 | 107.58 | 12,737,300 |
Nov 29, 2022 | 105.00 | 105.38 | 104.48 | 105.00 | 105.00 | 4,832,300 |
Nov 28, 2022 | 106.72 | 107.75 | 105.13 | 105.39 | 105.39 | 4,149,700 |
Nov 25, 2022 | 106.67 | 107.35 | 106.51 | 106.96 | 106.96 | 2,558,100 |
Nov 23, 2022 | 104.97 | 106.47 | 104.40 | 106.02 | 106.02 | 4,617,500 |
Nov 22, 2022 | 103.98 | 105.00 | 102.87 | 104.87 | 104.87 | 4,511,700 |
Nov 21, 2022 | 103.73 | 104.90 | 103.67 | 103.88 | 103.88 | 4,148,800 |
Nov 18, 2022 | 103.52 | 104.19 | 102.94 | 103.87 | 103.87 | 3,931,800 |
Nov 17, 2022 | 102.67 | 103.09 | 101.55 | 102.56 | 102.56 | 3,332,900 |
Nov 16, 2022 | 104.24 | 105.30 | 103.26 | 103.61 | 103.61 | 3,292,800 |
Nov 15, 2022 | 103.45 | 104.48 | 102.38 | 103.14 | 103.14 | 5,262,900 |
Nov 14, 2022 | 103.67 | 104.31 | 101.99 | 102.01 | 102.01 | 5,661,600 |
Nov 11, 2022 | 104.64 | 105.91 | 103.93 | 104.09 | 104.09 | 7,106,900 |
Nov 10, 2022 | 103.03 | 104.44 | 102.14 | 104.23 | 104.23 | 5,907,400 |
Nov 09, 2022 | 99.91 | 101.27 | 99.25 | 99.46 | 99.46 | 5,339,600 |
Nov 08, 2022 | 99.90 | 100.26 | 98.95 | 99.64 | 99.64 | 5,708,200 |
Nov 07, 2022 | 98.78 | 100.04 | 98.13 | 99.50 | 99.50 | 4,903,700 |
Nov 04, 2022 | 97.83 | 98.23 | 96.15 | 98.07 | 98.07 | 4,902,800 |
Nov 03, 2022 | 96.81 | 97.01 | 95.35 | 96.45 | 96.45 | 4,873,400 |
Nov 02, 2022 | 98.73 | 101.23 | 98.02 | 98.04 | 98.04 | 5,196,700 |
Nov 01, 2022 | 99.62 | 100.32 | 98.64 | 99.31 | 99.31 | 5,249,400 |
Oct 31, 2022 | 99.13 | 99.50 | 98.15 | 98.94 | 98.94 | 5,885,600 |
Oct 28, 2022 | 97.32 | 100.02 | 97.20 | 99.49 | 99.49 | 5,768,100 |
Oct 27, 2022 | 98.67 | 98.67 | 96.77 | 96.93 | 96.93 | 6,610,000 |
Oct 26, 2022 | 98.09 | 99.52 | 97.88 | 98.42 | 98.42 | 8,290,100 |
Oct 25, 2022 | 98.07 | 98.90 | 97.66 | 97.95 | 97.95 | 7,114,400 |
Oct 24, 2022 | 96.05 | 98.49 | 95.90 | 98.29 | 98.29 | 8,118,000 |
Oct 21, 2022 | 94.35 | 95.52 | 93.25 | 95.06 | 95.06 | 9,859,000 |
Oct 20, 2022 | 96.52 | 97.74 | 95.01 | 95.21 | 95.21 | 12,651,200 |
Oct 19, 2022 | 101.00 | 101.17 | 96.32 | 98.11 | 98.11 | 18,525,200 |
Oct 18, 2022 | 105.81 | 106.67 | 104.66 | 104.98 | 104.98 | 8,943,900 |
Oct 17, 2022 | 102.12 | 103.95 | 101.87 | 103.52 | 103.52 | 7,315,800 |
Oct 14, 2022 | 103.18 | 103.92 | 100.79 | 100.91 | 100.91 | 6,087,200 |
Oct 13, 2022 | 97.93 | 103.08 | 97.68 | 102.47 | 102.47 | 6,250,900 |
Oct 12, 2022 | 101.25 | 101.91 | 100.06 | 100.08 | 100.08 | 4,106,200 |
Oct 11, 2022 | 100.85 | 102.75 | 100.09 | 101.75 | 101.75 | 5,304,800 |
Oct 10, 2022 | 102.12 | 102.32 | 100.32 | 101.13 | 101.13 | 4,044,600 |
Oct 07, 2022 | 102.50 | 105.09 | 101.04 | 101.79 | 101.79 | 8,485,900 |
Oct 06, 2022 | 102.86 | 103.21 | 101.88 | 102.45 | 102.45 | 6,348,100 |
Oct 05, 2022 | 102.17 | 103.96 | 101.92 | 103.38 | 103.38 | 3,803,400 |
Oct 04, 2022 | 100.74 | 103.21 | 100.54 | 103.08 | 103.08 | 5,710,800 |
Oct 03, 2022 | 97.80 | 100.19 | 97.40 | 99.52 | 99.52 | 4,817,600 |
Sept 30, 2022 | 98.71 | 99.50 | 96.67 | 96.76 | 96.76 | 6,728,400 |
Sept 29, 2022 | 98.85 | 99.18 | 97.55 | 98.29 | 98.29 | 6,698,800 |
Sept 28, 2022 | 98.07 | 99.27 | 97.57 | 98.72 | 98.72 | 7,206,900 |
Sept 27, 2022 | 100.25 | 100.73 | 97.91 | 98.33 | 98.33 | 6,377,800 |
Sept 26, 2022 | 100.18 | 100.65 | 99.26 | 99.84 | 99.84 | 6,037,800 |
Sept 23, 2022 | 100.39 | 100.89 | 98.81 | 100.68 | 100.68 | 6,214,600 |
Sept 22, 2022 | 100.05 | 101.83 | 99.85 | 101.07 | 101.07 | 5,567,500 |
Sept 21, 2022 | 102.87 | 103.92 | 100.62 | 100.65 | 100.65 | 4,720,500 |
Sept 20, 2022 | 102.79 | 103.03 | 101.23 | 102.31 | 102.31 | 4,617,100 |
Sept 19, 2022 | 103.25 | 104.11 | 102.25 | 104.09 | 104.09 | 3,816,000 |
Sept 16, 2022 | 104.79 | 105.00 | 103.41 | 104.00 | 104.00 | 8,898,200 |
Sept 15, 2022 | 106.06 | 107.08 | 104.86 | 105.06 | 105.06 | 4,237,000 |
Sept 14, 2022 | 105.93 | 106.79 | 105.01 | 105.78 | 105.78 | 3,264,200 |
Sept 13, 2022 | 107.22 | 107.58 | 105.58 | 105.84 | 105.84 | 5,300,800 |
Sept 12, 2022 | 108.78 | 109.67 | 108.51 | 109.29 | 109.29 | 4,358,100 |
Sept 09, 2022 | 107.13 | 109.07 | 107.03 | 108.48 | 108.48 | 5,781,200 |
Sept 08, 2022 | 103.63 | 107.57 | 103.59 | 106.99 | 106.99 | 8,700,700 |
Sept 07, 2022 | 102.88 | 104.97 | 102.74 | 104.70 | 104.70 | 5,100,800 |
Sept 06, 2022 | 102.50 | 103.93 | 102.24 | 102.71 | 102.71 | 4,670,400 |
Sept 02, 2022 | 105.45 | 105.65 | 101.98 | 102.50 | 102.50 | 4,103,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |