Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 73.35 | 73.75 | 72.64 | 73.17 | 73.17 | 2,426,373 |
Jan 31, 2023 | 73.03 | 73.57 | 72.29 | 73.50 | 73.50 | 4,730,100 |
Jan 30, 2023 | 72.65 | 73.60 | 72.11 | 73.04 | 73.04 | 1,777,000 |
Jan 27, 2023 | 72.98 | 73.27 | 72.56 | 72.91 | 72.91 | 2,350,800 |
Jan 26, 2023 | 73.20 | 73.37 | 72.02 | 72.96 | 72.96 | 2,882,000 |
Jan 25, 2023 | 72.45 | 73.11 | 72.19 | 73.09 | 73.09 | 2,451,200 |
Jan 24, 2023 | 72.12 | 72.82 | 70.80 | 72.80 | 72.80 | 2,339,600 |
Jan 23, 2023 | 71.04 | 72.04 | 70.78 | 71.54 | 71.54 | 2,487,600 |
Jan 20, 2023 | 70.98 | 71.11 | 70.03 | 71.05 | 71.05 | 8,969,500 |
Jan 19, 2023 | 71.60 | 71.80 | 70.67 | 70.68 | 70.68 | 2,393,700 |
Jan 18, 2023 | 72.39 | 72.94 | 71.78 | 71.88 | 71.88 | 2,548,600 |
Jan 17, 2023 | 72.91 | 73.08 | 72.13 | 72.44 | 72.44 | 3,291,900 |
Jan 13, 2023 | 71.32 | 72.91 | 70.72 | 72.85 | 72.85 | 1,981,000 |
Jan 12, 2023 | 72.13 | 72.41 | 71.55 | 71.80 | 71.80 | 2,054,800 |
Jan 11, 2023 | 71.98 | 72.29 | 71.40 | 71.91 | 71.91 | 2,491,800 |
Jan 10, 2023 | 71.74 | 72.25 | 71.35 | 72.00 | 72.00 | 2,109,900 |
Jan 09, 2023 | 73.50 | 73.65 | 71.43 | 71.45 | 71.45 | 3,401,400 |
Jan 06, 2023 | 72.15 | 74.02 | 71.50 | 73.84 | 73.84 | 3,174,600 |
Jan 05, 2023 | 71.80 | 72.11 | 71.20 | 71.50 | 71.50 | 2,819,100 |
Jan 04, 2023 | 72.22 | 72.44 | 71.67 | 71.92 | 71.92 | 3,503,700 |
Jan 03, 2023 | 71.98 | 72.34 | 71.18 | 71.58 | 71.58 | 3,314,300 |
Dec 30, 2022 | 71.66 | 72.16 | 71.43 | 71.94 | 71.94 | 1,422,300 |
Dec 29, 2022 | 71.77 | 72.38 | 71.61 | 72.08 | 72.08 | 1,588,400 |
Dec 28, 2022 | 72.50 | 72.50 | 71.46 | 71.47 | 71.47 | 1,618,900 |
Dec 27, 2022 | 72.00 | 72.62 | 71.75 | 72.24 | 72.24 | 1,699,400 |
Dec 23, 2022 | 70.91 | 71.81 | 70.91 | 71.75 | 71.75 | 1,471,200 |
Dec 22, 2022 | 71.39 | 71.50 | 70.29 | 70.91 | 70.91 | 2,236,900 |
Dec 21, 2022 | 71.21 | 72.20 | 70.73 | 71.46 | 71.46 | 2,670,900 |
Dec 20, 2022 | 69.24 | 70.82 | 69.16 | 70.66 | 70.66 | 3,429,000 |
Dec 19, 2022 | 69.23 | 69.77 | 68.43 | 68.92 | 68.92 | 2,867,700 |
Dec 16, 2022 | 68.42 | 69.29 | 68.29 | 69.02 | 69.02 | 7,069,500 |
Dec 15, 2022 | 69.63 | 69.79 | 68.84 | 69.33 | 69.33 | 2,698,200 |
Dec 14, 2022 | 70.77 | 71.56 | 70.06 | 70.39 | 70.39 | 2,635,400 |
Dec 13, 2022 | 71.88 | 72.07 | 70.23 | 70.67 | 70.67 | 3,011,900 |
Dec 12, 2022 | 69.90 | 70.92 | 69.37 | 70.82 | 70.82 | 2,524,700 |
Dec 09, 2022 | 70.05 | 70.67 | 69.79 | 69.96 | 69.96 | 1,734,000 |
Dec 08, 2022 | 71.60 | 71.68 | 70.08 | 70.32 | 70.32 | 2,381,500 |
Dec 07, 2022 | 70.84 | 72.02 | 70.39 | 71.20 | 71.20 | 2,171,500 |
Dec 06, 2022 | 71.05 | 71.42 | 70.44 | 71.09 | 71.09 | 2,414,300 |
Dec 05, 2022 | 71.81 | 71.90 | 70.70 | 71.04 | 71.04 | 2,384,000 |
Dec 02, 2022 | 71.48 | 72.39 | 70.98 | 72.34 | 72.34 | 1,892,300 |
Dec 01, 2022 | 72.45 | 72.48 | 71.61 | 71.91 | 71.91 | 2,177,700 |
Nov 30, 2022 | 70.57 | 72.44 | 69.90 | 71.93 | 71.93 | 5,708,900 |
Nov 29, 2022 | 70.46 | 71.30 | 70.46 | 70.88 | 70.88 | 3,089,100 |
Nov 28, 2022 | 71.89 | 72.31 | 70.80 | 70.99 | 70.99 | 2,792,600 |
Nov 25, 2022 | 72.19 | 72.70 | 72.10 | 72.50 | 72.50 | 1,048,100 |
Nov 23, 2022 | 71.74 | 72.54 | 71.57 | 72.00 | 72.00 | 1,882,600 |
Nov 22, 2022 | 71.71 | 72.43 | 71.03 | 71.99 | 71.99 | 3,042,100 |
Nov 21, 2022 | 70.91 | 71.49 | 70.62 | 71.37 | 71.37 | 2,484,400 |
Nov 18, 2022 | 71.41 | 71.93 | 70.55 | 70.94 | 70.94 | 3,031,500 |
Nov 17, 2022 | 70.01 | 70.69 | 69.80 | 70.59 | 70.59 | 1,875,100 |
Nov 16, 2022 | 70.68 | 71.37 | 70.47 | 70.81 | 70.81 | 2,649,600 |
Nov 15, 2022 | 69.12 | 70.76 | 69.12 | 70.23 | 70.23 | 3,743,500 |
Nov 14, 2022 | 70.16 | 70.79 | 68.69 | 68.71 | 68.71 | 4,359,500 |
Nov 11, 2022 | 70.25 | 70.71 | 69.30 | 70.30 | 70.30 | 3,278,900 |
Nov 10, 2022 | 69.00 | 70.10 | 68.29 | 69.97 | 69.97 | 3,500,400 |
Nov 09, 2022 | 68.23 | 68.90 | 67.46 | 67.52 | 67.52 | 3,055,100 |
Nov 08, 2022 | 67.52 | 68.48 | 66.90 | 67.98 | 67.98 | 2,100,400 |
Nov 07, 2022 | 67.39 | 67.94 | 66.75 | 67.82 | 67.82 | 2,011,900 |
Nov 04, 2022 | 66.89 | 67.92 | 66.31 | 67.18 | 67.18 | 2,906,400 |
Nov 03, 2022 | 65.95 | 66.36 | 65.39 | 65.97 | 65.97 | 2,881,100 |
Nov 02, 2022 | 66.56 | 68.12 | 66.23 | 66.69 | 66.69 | 3,970,400 |
Nov 01, 2022 | 64.97 | 66.88 | 64.36 | 66.81 | 66.81 | 3,874,700 |
Oct 31, 2022 | 64.62 | 65.31 | 64.20 | 65.11 | 65.11 | 5,193,600 |
Oct 28, 2022 | 63.01 | 64.82 | 62.89 | 64.79 | 64.79 | 2,583,400 |
Oct 27, 2022 | 62.40 | 63.32 | 62.36 | 62.70 | 62.70 | 2,345,800 |
Oct 26, 2022 | 62.31 | 62.90 | 61.91 | 61.96 | 61.96 | 2,276,300 |
Oct 25, 2022 | 61.41 | 62.14 | 61.27 | 61.95 | 61.95 | 2,461,900 |
Oct 24, 2022 | 61.18 | 62.19 | 60.95 | 61.88 | 61.88 | 2,352,900 |
Oct 21, 2022 | 59.33 | 61.06 | 59.18 | 60.97 | 60.97 | 2,486,000 |
Oct 20, 2022 | 60.00 | 60.33 | 58.92 | 59.15 | 59.15 | 2,243,700 |
Oct 19, 2022 | 59.95 | 60.50 | 59.46 | 60.14 | 60.14 | 1,765,300 |
Oct 18, 2022 | 60.70 | 60.89 | 59.47 | 60.19 | 60.19 | 2,283,700 |
Oct 17, 2022 | 60.04 | 60.45 | 59.27 | 59.63 | 59.63 | 2,361,500 |
Oct 14, 2022 | 60.01 | 60.81 | 58.97 | 59.13 | 59.13 | 2,437,400 |
Oct 13, 2022 | 56.60 | 59.85 | 56.26 | 59.69 | 59.69 | 2,639,200 |
Oct 12, 2022 | 58.02 | 58.47 | 57.39 | 57.41 | 57.41 | 2,034,600 |
Oct 11, 2022 | 57.80 | 58.99 | 57.69 | 58.10 | 58.10 | 2,595,700 |
Oct 10, 2022 | 58.21 | 58.89 | 57.50 | 58.02 | 58.02 | 1,946,300 |
Oct 07, 2022 | 58.80 | 58.98 | 57.31 | 57.69 | 57.69 | 2,404,300 |
Oct 06, 2022 | 59.36 | 59.76 | 59.04 | 59.14 | 59.14 | 1,811,800 |
Oct 05, 2022 | 59.32 | 60.02 | 59.20 | 59.67 | 59.67 | 1,659,400 |
Oct 04, 2022 | 58.46 | 60.05 | 58.16 | 60.01 | 60.01 | 2,381,000 |
Oct 03, 2022 | 56.88 | 58.05 | 56.12 | 57.86 | 57.86 | 2,319,600 |
Sept 30, 2022 | 56.79 | 57.44 | 56.07 | 56.20 | 56.20 | 2,931,800 |
Sept 29, 2022 | 56.84 | 57.10 | 56.04 | 56.58 | 56.58 | 2,435,600 |
Sept 28, 2022 | 56.38 | 57.58 | 56.11 | 57.21 | 57.21 | 2,526,700 |
Sept 27, 2022 | 57.32 | 57.50 | 56.03 | 56.57 | 56.57 | 2,277,200 |
Sept 26, 2022 | 57.40 | 57.92 | 56.57 | 56.83 | 56.83 | 2,511,700 |
Sept 23, 2022 | 58.11 | 58.35 | 57.07 | 57.79 | 57.79 | 2,711,100 |
Sept 22, 2022 | 60.15 | 60.15 | 58.61 | 58.67 | 58.67 | 2,441,600 |
Sept 21, 2022 | 61.00 | 61.20 | 59.79 | 59.79 | 59.79 | 2,754,100 |
Sept 20, 2022 | 60.08 | 60.72 | 59.70 | 60.53 | 60.53 | 2,580,300 |
Sept 19, 2022 | 58.95 | 60.38 | 58.77 | 60.37 | 60.37 | 1,803,800 |
Sept 16, 2022 | 59.42 | 59.59 | 58.62 | 59.50 | 59.50 | 7,803,100 |
Sept 15, 2022 | 60.23 | 60.39 | 59.49 | 59.56 | 59.56 | 3,436,300 |
Sept 14, 2022 | 60.84 | 61.16 | 59.66 | 60.13 | 60.13 | 4,152,100 |
Sept 13, 2022 | 61.63 | 61.90 | 60.64 | 60.79 | 60.79 | 3,448,200 |
Sept 12, 2022 | 62.00 | 62.80 | 61.91 | 62.50 | 62.50 | 2,099,300 |
Sept 09, 2022 | 62.00 | 62.30 | 61.75 | 61.88 | 61.88 | 2,154,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |