Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 74.47 | 75.01 | 74.11 | 74.24 | 74.24 | 511,800 |
Jan 27, 2023 | 73.97 | 75.00 | 73.65 | 74.80 | 74.80 | 570,400 |
Jan 26, 2023 | 74.99 | 75.25 | 74.18 | 74.93 | 74.93 | 620,500 |
Jan 25, 2023 | 73.61 | 74.24 | 73.13 | 74.17 | 74.17 | 763,700 |
Jan 24, 2023 | 73.28 | 74.00 | 72.76 | 73.79 | 73.79 | 1,280,600 |
Jan 23, 2023 | 75.07 | 75.99 | 75.00 | 75.72 | 75.72 | 1,192,400 |
Jan 20, 2023 | 74.21 | 75.32 | 74.13 | 75.29 | 75.29 | 460,800 |
Jan 19, 2023 | 74.15 | 74.80 | 74.07 | 74.37 | 74.37 | 506,600 |
Jan 18, 2023 | 75.99 | 76.07 | 74.18 | 74.24 | 74.24 | 753,600 |
Jan 17, 2023 | 75.00 | 75.06 | 74.26 | 74.28 | 74.28 | 747,200 |
Jan 13, 2023 | 72.69 | 74.12 | 72.64 | 74.04 | 74.04 | 727,900 |
Jan 12, 2023 | 72.61 | 73.41 | 71.56 | 72.54 | 72.54 | 1,001,300 |
Jan 11, 2023 | 72.43 | 72.71 | 71.33 | 71.92 | 71.92 | 905,800 |
Jan 10, 2023 | 71.73 | 72.56 | 71.70 | 72.13 | 72.13 | 891,600 |
Jan 09, 2023 | 72.41 | 72.86 | 71.45 | 71.49 | 71.49 | 681,000 |
Jan 06, 2023 | 70.76 | 72.05 | 69.67 | 71.70 | 71.70 | 758,800 |
Jan 05, 2023 | 70.13 | 70.57 | 69.50 | 70.11 | 70.11 | 662,400 |
Jan 04, 2023 | 69.64 | 70.45 | 69.33 | 70.27 | 70.27 | 789,800 |
Jan 03, 2023 | 68.56 | 69.44 | 68.43 | 68.98 | 68.98 | 1,160,600 |
Dec 30, 2022 | 68.89 | 69.04 | 68.12 | 68.55 | 68.55 | 479,500 |
Dec 29, 2022 | 68.45 | 69.58 | 68.24 | 69.09 | 69.09 | 415,900 |
Dec 28, 2022 | 68.06 | 68.76 | 67.38 | 67.40 | 67.40 | 537,200 |
Dec 27, 2022 | 67.71 | 68.30 | 67.45 | 68.02 | 68.02 | 543,700 |
Dec 23, 2022 | 67.79 | 68.26 | 67.53 | 67.75 | 67.75 | 565,200 |
Dec 22, 2022 | 67.30 | 67.88 | 67.02 | 67.88 | 67.88 | 956,300 |
Dec 21, 2022 | 66.89 | 68.57 | 66.88 | 68.28 | 68.28 | 876,400 |
Dec 20, 2022 | 65.97 | 67.33 | 65.71 | 67.13 | 67.13 | 938,200 |
Dec 19, 2022 | 67.11 | 67.43 | 66.65 | 67.07 | 67.07 | 1,057,100 |
Dec 16, 2022 | 67.65 | 67.77 | 66.66 | 67.45 | 67.45 | 910,900 |
Dec 15, 2022 | 69.71 | 69.86 | 68.64 | 68.88 | 68.88 | 892,500 |
Dec 14, 2022 | 71.37 | 72.26 | 70.97 | 71.19 | 71.19 | 861,700 |
Dec 13, 2022 | 72.48 | 73.01 | 71.02 | 71.72 | 71.72 | 1,182,900 |
Dec 12, 2022 | 70.41 | 70.64 | 70.05 | 70.34 | 70.34 | 892,600 |
Dec 09, 2022 | 69.01 | 69.56 | 68.91 | 68.91 | 68.91 | 742,900 |
Dec 08, 2022 | 67.91 | 69.17 | 67.81 | 68.73 | 68.73 | 920,600 |
Dec 07, 2022 | 68.39 | 68.49 | 67.38 | 67.87 | 67.87 | 1,155,800 |
Dec 06, 2022 | 68.30 | 68.30 | 66.76 | 67.12 | 67.12 | 950,000 |
Dec 05, 2022 | 69.45 | 69.61 | 67.97 | 68.30 | 68.30 | 992,500 |
Dec 02, 2022 | 69.51 | 70.44 | 69.15 | 70.12 | 70.12 | 688,500 |
Dec 01, 2022 | 69.31 | 70.24 | 69.23 | 70.07 | 70.07 | 910,500 |
Nov 30, 2022 | 67.51 | 68.90 | 67.10 | 68.89 | 68.89 | 744,500 |
Nov 29, 2022 | 67.67 | 67.84 | 67.24 | 67.28 | 67.28 | 903,100 |
Nov 28, 2022 | 68.50 | 68.80 | 67.67 | 67.86 | 67.86 | 863,300 |
Nov 25, 2022 | 67.57 | 68.42 | 67.52 | 68.32 | 68.32 | 368,200 |
Nov 23, 2022 | 66.94 | 67.99 | 66.93 | 67.99 | 67.99 | 711,700 |
Nov 22, 2022 | 67.12 | 67.17 | 66.60 | 66.90 | 66.90 | 1,018,400 |
Nov 21, 2022 | 65.37 | 66.18 | 65.35 | 65.94 | 65.94 | 1,395,300 |
Nov 18, 2022 | 65.34 | 65.79 | 64.78 | 65.70 | 65.70 | 769,900 |
Nov 17, 2022 | 64.50 | 65.17 | 63.66 | 64.79 | 64.79 | 1,518,900 |
Nov 16, 2022 | 68.24 | 68.80 | 66.33 | 66.33 | 66.33 | 2,566,200 |
Nov 15, 2022 | 63.93 | 64.40 | 62.72 | 63.37 | 63.37 | 1,179,200 |
Nov 14, 2022 | 64.55 | 64.74 | 63.63 | 63.72 | 63.72 | 1,175,100 |
Nov 11, 2022 | 64.83 | 66.29 | 64.52 | 66.09 | 66.09 | 1,717,100 |
Nov 10, 2022 | 61.04 | 62.05 | 60.42 | 61.95 | 61.95 | 1,399,300 |
Nov 09, 2022 | 58.36 | 58.63 | 57.59 | 57.64 | 57.64 | 1,052,700 |
Nov 08, 2022 | 58.11 | 58.87 | 57.51 | 57.98 | 57.98 | 1,181,900 |
Nov 07, 2022 | 57.85 | 58.20 | 57.50 | 57.59 | 57.59 | 1,070,000 |
Nov 04, 2022 | 57.41 | 58.20 | 56.91 | 57.78 | 57.78 | 1,408,200 |
Nov 03, 2022 | 57.15 | 57.43 | 56.42 | 56.51 | 56.51 | 1,220,400 |
Nov 02, 2022 | 60.39 | 61.03 | 58.87 | 58.87 | 58.87 | 974,500 |
Nov 01, 2022 | 61.99 | 61.99 | 60.30 | 60.47 | 60.47 | 1,013,900 |
Oct 31, 2022 | 60.89 | 61.24 | 60.51 | 60.68 | 60.68 | 869,500 |
Oct 28, 2022 | 60.45 | 61.49 | 60.39 | 61.45 | 61.45 | 536,700 |
Oct 27, 2022 | 61.76 | 61.96 | 60.56 | 60.66 | 60.66 | 749,500 |
Oct 26, 2022 | 60.43 | 61.90 | 60.31 | 61.61 | 61.61 | 708,100 |
Oct 25, 2022 | 59.05 | 60.30 | 59.05 | 59.78 | 59.78 | 1,213,300 |
Oct 24, 2022 | 59.23 | 59.60 | 58.47 | 58.63 | 58.63 | 1,099,800 |
Oct 21, 2022 | 57.64 | 58.40 | 57.18 | 58.23 | 58.23 | 556,300 |
Oct 20, 2022 | 58.15 | 58.95 | 57.68 | 57.78 | 57.78 | 710,600 |
Oct 19, 2022 | 59.15 | 60.32 | 57.77 | 58.23 | 58.23 | 747,000 |
Oct 18, 2022 | 60.74 | 61.00 | 59.94 | 60.26 | 60.26 | 1,045,400 |
Oct 17, 2022 | 59.72 | 60.01 | 59.34 | 59.74 | 59.74 | 908,000 |
Oct 14, 2022 | 58.90 | 59.29 | 57.52 | 57.58 | 57.58 | 1,221,400 |
Oct 13, 2022 | 55.38 | 57.87 | 55.21 | 57.15 | 57.15 | 1,586,900 |
Oct 12, 2022 | 56.86 | 57.22 | 56.61 | 56.67 | 56.67 | 645,900 |
Oct 11, 2022 | 57.37 | 57.76 | 56.78 | 57.11 | 57.11 | 1,064,600 |
Oct 10, 2022 | 58.39 | 58.39 | 57.40 | 57.54 | 57.54 | 928,900 |
Oct 07, 2022 | 59.65 | 59.73 | 58.33 | 58.54 | 58.54 | 631,400 |
Oct 06, 2022 | 61.34 | 61.38 | 60.02 | 60.28 | 60.28 | 718,000 |
Oct 05, 2022 | 61.37 | 61.96 | 60.79 | 61.52 | 61.52 | 586,100 |
Oct 04, 2022 | 60.92 | 62.07 | 60.88 | 62.07 | 62.07 | 890,300 |
Oct 03, 2022 | 58.98 | 59.94 | 58.77 | 59.40 | 59.40 | 1,019,200 |
Sept 30, 2022 | 58.33 | 59.23 | 58.18 | 58.18 | 58.18 | 1,374,200 |
Sept 29, 2022 | 56.70 | 57.09 | 56.18 | 56.96 | 56.96 | 1,079,000 |
Sept 28, 2022 | 57.03 | 58.18 | 56.84 | 57.95 | 57.95 | 1,522,800 |
Sept 27, 2022 | 58.29 | 58.43 | 57.00 | 57.63 | 57.63 | 2,070,800 |
Sept 26, 2022 | 57.58 | 58.96 | 57.42 | 58.57 | 58.57 | 2,610,600 |
Sept 23, 2022 | 59.96 | 60.41 | 59.20 | 60.02 | 60.02 | 1,276,500 |
Sept 22, 2022 | 62.28 | 62.54 | 61.38 | 61.78 | 61.78 | 928,400 |
Sept 21, 2022 | 64.51 | 65.14 | 63.88 | 64.08 | 64.08 | 904,300 |
Sept 20, 2022 | 65.83 | 66.00 | 64.64 | 65.23 | 65.23 | 904,600 |
Sept 19, 2022 | 65.75 | 67.20 | 65.72 | 67.07 | 67.07 | 912,500 |
Sept 16, 2022 | 67.16 | 67.27 | 66.32 | 66.85 | 66.85 | 971,000 |
Sept 15, 2022 | 68.24 | 68.80 | 67.76 | 68.03 | 68.03 | 1,090,600 |
Sept 14, 2022 | 67.08 | 68.22 | 66.82 | 67.76 | 67.76 | 703,500 |
Sept 13, 2022 | 68.73 | 68.88 | 67.42 | 67.46 | 67.46 | 656,500 |
Sept 12, 2022 | 69.62 | 70.27 | 69.47 | 69.88 | 69.88 | 487,200 |
Sept 09, 2022 | 68.95 | 69.18 | 68.53 | 68.59 | 68.59 | 648,000 |
Sept 08, 2022 | 66.94 | 68.32 | 66.76 | 68.11 | 68.11 | 679,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |