Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 82.30 | 82.93 | 82.00 | 82.43 | 82.43 | 1,820,459 |
Feb 03, 2023 | 83.00 | 83.69 | 82.07 | 82.28 | 82.28 | 2,702,800 |
Feb 02, 2023 | 82.37 | 83.00 | 81.09 | 82.31 | 82.31 | 5,729,200 |
Feb 01, 2023 | 82.74 | 83.84 | 82.53 | 83.37 | 83.37 | 5,673,900 |
Jan 31, 2023 | 81.56 | 82.98 | 81.11 | 82.85 | 82.85 | 5,008,000 |
Jan 30, 2023 | 83.13 | 83.33 | 81.93 | 82.25 | 82.25 | 4,036,400 |
Jan 27, 2023 | 85.30 | 85.67 | 83.34 | 83.63 | 83.63 | 3,527,600 |
Jan 26, 2023 | 86.09 | 86.26 | 82.81 | 84.90 | 84.90 | 4,499,600 |
Jan 25, 2023 | 84.83 | 85.60 | 84.14 | 85.57 | 85.57 | 3,000,400 |
Jan 24, 2023 | 84.65 | 85.91 | 83.10 | 85.77 | 85.77 | 2,458,100 |
Jan 23, 2023 | 84.70 | 84.72 | 83.24 | 84.35 | 84.35 | 4,333,100 |
Jan 20, 2023 | 85.39 | 85.63 | 83.96 | 84.75 | 84.75 | 10,149,900 |
Jan 19, 2023 | 85.18 | 87.00 | 85.09 | 85.31 | 85.31 | 3,148,500 |
Jan 18, 2023 | 88.00 | 88.31 | 84.89 | 85.00 | 85.00 | 3,522,600 |
Jan 17, 2023 | 88.56 | 89.32 | 88.08 | 88.09 | 88.09 | 2,744,500 |
Jan 13, 2023 | 87.00 | 88.71 | 87.00 | 88.40 | 88.40 | 2,488,300 |
Jan 12, 2023 | 86.80 | 87.64 | 86.16 | 87.39 | 87.39 | 2,813,100 |
Jan 11, 2023 | 86.76 | 86.84 | 86.02 | 86.68 | 86.68 | 2,692,500 |
Jan 10, 2023 | 85.68 | 86.40 | 85.17 | 86.23 | 86.23 | 2,615,000 |
Jan 09, 2023 | 86.00 | 87.05 | 85.31 | 85.37 | 85.37 | 3,935,900 |
Jan 06, 2023 | 84.89 | 86.39 | 84.44 | 85.95 | 85.95 | 4,058,600 |
Jan 05, 2023 | 86.17 | 86.39 | 83.55 | 84.23 | 84.23 | 5,358,900 |
Jan 04, 2023 | 89.41 | 89.41 | 86.06 | 86.39 | 86.39 | 5,116,400 |
Jan 03, 2023 | 92.75 | 92.85 | 89.02 | 89.65 | 89.65 | 2,286,000 |
Dec 30, 2022 | 92.37 | 93.08 | 92.05 | 92.85 | 92.85 | 1,659,300 |
Dec 29, 2022 | 93.88 | 94.21 | 93.03 | 93.12 | 93.12 | 1,497,200 |
Dec 28, 2022 | 95.90 | 95.90 | 93.16 | 93.62 | 93.62 | 1,576,600 |
Dec 27, 2022 | 94.99 | 96.16 | 94.95 | 95.91 | 95.91 | 1,465,600 |
Dec 23, 2022 | 93.92 | 94.65 | 93.65 | 94.62 | 94.62 | 1,106,700 |
Dec 22, 2022 | 94.12 | 94.26 | 91.96 | 93.49 | 93.49 | 1,378,300 |
Dec 21, 2022 | 93.23 | 94.49 | 92.61 | 94.27 | 94.27 | 1,497,200 |
Dec 20, 2022 | 92.72 | 93.91 | 92.30 | 92.94 | 92.94 | 1,993,300 |
Dec 19, 2022 | 93.00 | 94.17 | 91.78 | 92.65 | 92.65 | 1,965,600 |
Dec 16, 2022 | 91.57 | 92.79 | 90.53 | 92.31 | 92.31 | 8,366,200 |
Dec 15, 2022 | 92.10 | 93.27 | 91.97 | 92.42 | 92.42 | 2,661,600 |
Dec 14, 2022 | 94.28 | 94.61 | 92.59 | 92.80 | 92.80 | 2,777,200 |
Dec 13, 2022 | 94.40 | 94.70 | 92.62 | 93.23 | 93.23 | 2,333,200 |
Dec 12, 2022 | 92.04 | 93.51 | 91.22 | 93.33 | 93.33 | 2,011,100 |
Dec 09, 2022 | 92.50 | 93.38 | 91.83 | 91.88 | 91.88 | 2,764,100 |
Dec 08, 2022 | 94.00 | 94.15 | 91.76 | 92.40 | 92.40 | 1,956,000 |
Dec 07, 2022 | 91.22 | 93.37 | 91.20 | 93.17 | 93.17 | 3,130,900 |
Dec 06, 2022 | 90.67 | 92.09 | 89.84 | 90.85 | 90.85 | 2,664,400 |
Dec 05, 2022 | 90.72 | 92.46 | 89.95 | 90.77 | 90.77 | 3,663,500 |
Dec 02, 2022 | 91.01 | 92.15 | 90.16 | 91.71 | 91.71 | 3,558,200 |
Dec 01, 2022 | 97.70 | 97.90 | 91.21 | 91.32 | 91.32 | 5,141,200 |
Nov 30, 2022 | 96.96 | 97.85 | 95.05 | 97.50 | 97.50 | 4,193,300 |
Nov 29, 2022 | 96.69 | 97.81 | 96.03 | 96.45 | 96.45 | 1,661,400 |
Nov 28, 2022 | 96.93 | 97.45 | 95.97 | 96.25 | 96.25 | 2,120,900 |
Nov 25, 2022 | 97.27 | 97.55 | 96.85 | 97.40 | 97.40 | 748,800 |
Nov 23, 2022 | 97.39 | 98.12 | 96.67 | 96.78 | 96.78 | 1,657,600 |
Nov 22, 2022 | 96.80 | 97.78 | 96.31 | 97.67 | 97.67 | 2,354,500 |
Nov 21, 2022 | 95.25 | 97.39 | 94.17 | 96.11 | 96.11 | 3,572,200 |
Nov 18, 2022 | 95.03 | 95.61 | 94.11 | 95.15 | 95.15 | 1,983,600 |
Nov 17, 2022 | 94.42 | 95.13 | 93.84 | 94.60 | 94.60 | 1,803,600 |
Nov 16, 2022 | 94.01 | 95.70 | 93.80 | 95.19 | 95.19 | 2,010,200 |
Nov 15, 2022 | 94.68 | 94.85 | 92.96 | 94.53 | 94.53 | 2,778,800 |
Nov 14, 2022 | 93.39 | 96.08 | 93.10 | 94.28 | 94.28 | 2,871,700 |
Nov 11, 2022 | 94.72 | 95.22 | 91.74 | 93.07 | 93.07 | 2,537,800 |
Nov 10, 2022 | 95.40 | 95.90 | 93.44 | 94.28 | 94.28 | 2,526,500 |
Nov 09, 2022 | 95.79 | 96.20 | 92.62 | 93.06 | 93.06 | 2,478,200 |
Nov 08, 2022 | 95.81 | 96.79 | 95.21 | 96.39 | 96.39 | 2,132,900 |
Nov 07, 2022 | 95.20 | 95.66 | 94.27 | 95.60 | 95.60 | 2,821,800 |
Nov 04, 2022 | 97.88 | 98.28 | 94.98 | 95.19 | 95.19 | 2,787,000 |
Nov 03, 2022 | 95.48 | 97.23 | 94.36 | 96.28 | 96.28 | 1,992,800 |
Nov 02, 2022 | 95.95 | 97.89 | 94.89 | 95.80 | 95.80 | 2,797,300 |
Nov 01, 2022 | 97.36 | 97.98 | 96.37 | 97.53 | 97.53 | 2,324,200 |
Oct 31, 2022 | 95.31 | 97.84 | 95.21 | 96.98 | 96.98 | 4,720,600 |
Oct 28, 2022 | 94.02 | 95.46 | 93.44 | 94.88 | 94.88 | 1,901,100 |
Oct 27, 2022 | 94.27 | 96.13 | 93.79 | 94.13 | 94.13 | 3,210,600 |
Oct 26, 2022 | 92.07 | 94.13 | 91.89 | 93.59 | 93.59 | 3,741,600 |
Oct 25, 2022 | 90.23 | 91.66 | 88.56 | 91.14 | 91.14 | 4,168,000 |
Oct 24, 2022 | 89.99 | 90.46 | 89.11 | 89.28 | 89.28 | 2,253,100 |
Oct 21, 2022 | 87.62 | 90.06 | 87.24 | 89.69 | 89.69 | 2,222,900 |
Oct 20, 2022 | 89.00 | 89.71 | 88.03 | 88.33 | 88.33 | 3,182,200 |
Oct 19, 2022 | 87.98 | 88.71 | 87.42 | 88.35 | 88.35 | 1,786,700 |
Oct 18, 2022 | 86.66 | 87.94 | 86.33 | 87.77 | 87.77 | 1,912,500 |
Oct 17, 2022 | 84.75 | 86.19 | 84.75 | 85.76 | 85.76 | 2,484,200 |
Oct 14, 2022 | 89.23 | 89.23 | 83.30 | 83.38 | 83.38 | 2,997,600 |
Oct 13, 2022 | 84.81 | 88.96 | 84.50 | 88.84 | 88.84 | 2,066,400 |
Oct 12, 2022 | 86.30 | 86.91 | 83.81 | 86.03 | 86.03 | 4,447,100 |
Oct 11, 2022 | 85.93 | 87.56 | 84.69 | 86.30 | 86.30 | 2,587,000 |
Oct 10, 2022 | 86.81 | 87.60 | 85.87 | 86.61 | 86.61 | 2,261,700 |
Oct 07, 2022 | 84.98 | 86.04 | 84.33 | 85.44 | 85.44 | 2,396,100 |
Oct 06, 2022 | 85.62 | 87.12 | 85.24 | 85.75 | 85.75 | 2,512,200 |
Oct 05, 2022 | 85.02 | 87.12 | 84.76 | 86.27 | 86.27 | 2,244,300 |
Oct 04, 2022 | 84.18 | 85.85 | 84.06 | 85.70 | 85.70 | 2,378,800 |
Oct 03, 2022 | 81.36 | 83.22 | 80.92 | 83.03 | 83.03 | 2,619,000 |
Sept 30, 2022 | 81.09 | 81.85 | 80.25 | 80.45 | 80.45 | 2,436,100 |
Sept 29, 2022 | 82.43 | 82.61 | 80.16 | 80.61 | 80.61 | 1,818,700 |
Sept 28, 2022 | 81.23 | 83.39 | 80.42 | 82.91 | 82.91 | 2,074,900 |
Sept 27, 2022 | 82.69 | 83.29 | 80.43 | 80.82 | 80.82 | 3,584,000 |
Sept 26, 2022 | 81.20 | 83.24 | 80.96 | 81.51 | 81.51 | 3,084,000 |
Sept 23, 2022 | 84.51 | 84.51 | 80.24 | 81.65 | 81.65 | 3,590,200 |
Sept 22, 2022 | 86.55 | 87.01 | 85.57 | 86.07 | 86.07 | 2,400,100 |
Sept 21, 2022 | 87.90 | 88.62 | 86.00 | 86.00 | 86.00 | 2,087,900 |
Sept 20, 2022 | 86.71 | 87.01 | 85.43 | 86.75 | 86.75 | 1,916,300 |
Sept 19, 2022 | 83.89 | 87.33 | 83.76 | 87.33 | 87.33 | 2,584,300 |
Sept 16, 2022 | 84.96 | 85.48 | 84.08 | 84.77 | 84.77 | 5,615,800 |
Sept 15, 2022 | 86.03 | 86.46 | 85.07 | 85.26 | 85.26 | 2,245,400 |
Sept 14, 2022 | 85.98 | 86.85 | 85.36 | 86.17 | 86.17 | 2,824,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |