Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.05 | 92.12 | 89.86 | 92.12 | 92.12 | 1,207,901 |
Jan 30, 2023 | 91.42 | 91.78 | 90.12 | 91.01 | 91.01 | 1,158,300 |
Jan 27, 2023 | 90.43 | 93.78 | 90.37 | 92.78 | 92.78 | 2,078,700 |
Jan 26, 2023 | 84.23 | 84.94 | 82.80 | 84.93 | 84.93 | 884,500 |
Jan 25, 2023 | 82.66 | 83.67 | 82.27 | 83.57 | 83.57 | 765,900 |
Jan 24, 2023 | 82.82 | 84.38 | 82.39 | 83.61 | 83.61 | 801,500 |
Jan 23, 2023 | 83.15 | 85.37 | 83.00 | 84.85 | 84.85 | 765,500 |
Jan 20, 2023 | 80.86 | 81.91 | 80.57 | 81.84 | 81.84 | 581,800 |
Jan 19, 2023 | 80.62 | 80.93 | 79.59 | 80.20 | 80.20 | 642,800 |
Jan 18, 2023 | 82.62 | 83.42 | 81.06 | 81.13 | 81.13 | 681,900 |
Jan 17, 2023 | 81.20 | 82.31 | 80.93 | 81.14 | 81.14 | 779,600 |
Jan 13, 2023 | 79.11 | 80.35 | 78.68 | 80.34 | 80.34 | 720,800 |
Jan 12, 2023 | 79.70 | 80.54 | 78.74 | 80.08 | 80.08 | 887,600 |
Jan 11, 2023 | 79.03 | 80.31 | 78.76 | 80.31 | 80.31 | 723,600 |
Jan 10, 2023 | 78.63 | 78.98 | 78.00 | 78.82 | 78.82 | 580,900 |
Jan 09, 2023 | 79.43 | 80.11 | 78.67 | 78.70 | 78.70 | 707,100 |
Jan 06, 2023 | 77.76 | 79.25 | 77.41 | 78.49 | 78.49 | 625,000 |
Jan 05, 2023 | 76.98 | 78.51 | 76.66 | 77.56 | 77.56 | 566,400 |
Jan 04, 2023 | 77.90 | 78.88 | 77.39 | 77.78 | 77.78 | 1,009,800 |
Jan 03, 2023 | 78.26 | 78.88 | 76.94 | 77.55 | 77.55 | 758,300 |
Dec 30, 2022 | 76.95 | 77.11 | 76.05 | 76.58 | 76.58 | 328,900 |
Dec 29, 2022 | 76.65 | 77.74 | 76.65 | 77.56 | 77.56 | 352,500 |
Dec 28, 2022 | 76.09 | 76.59 | 75.07 | 75.11 | 75.11 | 438,200 |
Dec 27, 2022 | 75.25 | 75.84 | 74.86 | 75.54 | 75.54 | 447,800 |
Dec 23, 2022 | 74.11 | 74.60 | 73.89 | 74.57 | 74.57 | 611,500 |
Dec 22, 2022 | 75.97 | 76.25 | 73.66 | 74.51 | 74.51 | 746,600 |
Dec 21, 2022 | 76.47 | 77.15 | 75.53 | 76.56 | 76.56 | 677,900 |
Dec 20, 2022 | 75.26 | 76.40 | 75.18 | 76.29 | 76.29 | 523,900 |
Dec 19, 2022 | 76.22 | 76.56 | 74.99 | 75.70 | 75.70 | 536,100 |
Dec 16, 2022 | 77.58 | 77.80 | 75.83 | 76.11 | 76.11 | 810,300 |
Dec 15, 2022 | 79.48 | 79.49 | 78.04 | 78.55 | 78.55 | 564,000 |
Dec 14, 2022 | 80.61 | 81.68 | 80.11 | 80.41 | 80.41 | 623,100 |
Dec 13, 2022 | 82.87 | 83.28 | 80.03 | 81.27 | 81.27 | 852,900 |
Dec 12, 2022 | 79.61 | 81.59 | 79.13 | 81.56 | 81.56 | 885,500 |
Dec 09, 2022 | 80.71 | 80.84 | 79.42 | 79.84 | 79.84 | 855,500 |
Dec 08, 2022 | 81.54 | 81.79 | 80.37 | 81.33 | 81.33 | 583,500 |
Dec 07, 2022 | 82.07 | 82.73 | 81.12 | 81.39 | 81.39 | 720,700 |
Dec 06, 2022 | 83.99 | 84.40 | 82.89 | 84.01 | 84.01 | 569,800 |
Dec 05, 2022 | 84.82 | 85.01 | 83.81 | 83.96 | 83.96 | 431,700 |
Dec 02, 2022 | 86.30 | 86.89 | 85.02 | 85.90 | 85.90 | 884,400 |
Dec 01, 2022 | 88.54 | 88.99 | 86.72 | 86.88 | 86.88 | 662,600 |
Nov 30, 2022 | 87.02 | 88.50 | 85.91 | 88.40 | 88.40 | 619,200 |
Nov 29, 2022 | 87.05 | 87.46 | 86.15 | 86.18 | 86.18 | 562,200 |
Nov 28, 2022 | 86.64 | 87.09 | 85.78 | 86.44 | 86.44 | 785,800 |
Nov 25, 2022 | 87.32 | 88.19 | 87.02 | 87.78 | 87.78 | 159,200 |
Nov 23, 2022 | 87.51 | 88.11 | 86.81 | 87.37 | 87.37 | 405,700 |
Nov 22, 2022 | 86.67 | 87.83 | 86.42 | 87.81 | 87.81 | 644,500 |
Nov 21, 2022 | 86.05 | 86.96 | 85.81 | 86.41 | 86.41 | 589,200 |
Nov 21, 2022 | 0.66 Dividend | |||||
Nov 18, 2022 | 87.09 | 88.01 | 86.63 | 87.83 | 87.17 | 591,700 |
Nov 17, 2022 | 84.58 | 85.83 | 84.01 | 85.71 | 85.07 | 509,200 |
Nov 16, 2022 | 86.88 | 87.31 | 85.80 | 86.18 | 85.53 | 602,100 |
Nov 15, 2022 | 88.71 | 89.88 | 87.36 | 88.21 | 87.55 | 610,600 |
Nov 14, 2022 | 86.79 | 88.96 | 86.57 | 87.22 | 86.56 | 932,900 |
Nov 11, 2022 | 88.28 | 89.20 | 87.17 | 88.57 | 87.90 | 1,334,400 |
Nov 10, 2022 | 86.23 | 88.33 | 86.09 | 88.11 | 87.45 | 987,000 |
Nov 09, 2022 | 83.51 | 84.00 | 81.59 | 81.79 | 81.18 | 634,200 |
Nov 08, 2022 | 84.39 | 85.87 | 83.63 | 84.54 | 83.90 | 619,800 |
Nov 07, 2022 | 84.83 | 84.94 | 83.19 | 84.08 | 83.45 | 393,700 |
Nov 04, 2022 | 81.62 | 84.67 | 80.10 | 84.32 | 83.69 | 793,900 |
Nov 03, 2022 | 76.67 | 79.51 | 76.54 | 79.27 | 78.67 | 718,400 |
Nov 02, 2022 | 80.25 | 81.44 | 79.06 | 79.12 | 78.53 | 496,400 |
Nov 01, 2022 | 81.96 | 82.07 | 80.66 | 80.97 | 80.36 | 380,700 |
Oct 31, 2022 | 79.74 | 80.89 | 79.53 | 80.35 | 79.75 | 619,600 |
Oct 28, 2022 | 78.77 | 80.51 | 78.77 | 80.44 | 79.84 | 546,500 |
Oct 27, 2022 | 80.16 | 81.10 | 79.23 | 80.02 | 79.42 | 819,200 |
Oct 26, 2022 | 79.79 | 81.43 | 79.40 | 79.42 | 78.82 | 732,500 |
Oct 25, 2022 | 78.85 | 80.13 | 78.79 | 79.90 | 79.30 | 901,100 |
Oct 24, 2022 | 77.85 | 79.43 | 77.08 | 79.19 | 78.59 | 1,284,700 |
Oct 21, 2022 | 76.83 | 76.97 | 73.30 | 76.69 | 76.11 | 1,308,400 |
Oct 20, 2022 | 75.50 | 76.32 | 73.03 | 73.67 | 73.12 | 1,009,300 |
Oct 19, 2022 | 75.01 | 75.60 | 74.25 | 75.36 | 74.79 | 597,100 |
Oct 18, 2022 | 75.91 | 76.09 | 74.73 | 75.32 | 74.75 | 1,006,400 |
Oct 17, 2022 | 73.51 | 74.24 | 73.02 | 73.82 | 73.27 | 735,000 |
Oct 14, 2022 | 72.84 | 73.23 | 71.29 | 71.31 | 70.77 | 591,500 |
Oct 13, 2022 | 69.14 | 72.81 | 68.53 | 72.21 | 71.67 | 707,900 |
Oct 12, 2022 | 71.14 | 71.54 | 70.60 | 70.90 | 70.37 | 619,500 |
Oct 11, 2022 | 70.54 | 72.63 | 70.34 | 71.70 | 71.16 | 567,300 |
Oct 10, 2022 | 72.84 | 72.84 | 71.09 | 71.67 | 71.13 | 528,800 |
Oct 07, 2022 | 73.51 | 73.59 | 72.19 | 72.91 | 72.36 | 654,900 |
Oct 06, 2022 | 73.51 | 74.84 | 73.22 | 74.18 | 73.62 | 787,200 |
Oct 05, 2022 | 71.22 | 73.82 | 71.06 | 73.61 | 73.06 | 1,087,500 |
Oct 04, 2022 | 72.55 | 74.50 | 72.55 | 74.48 | 73.92 | 985,900 |
Oct 03, 2022 | 68.04 | 70.65 | 67.44 | 70.50 | 69.97 | 900,700 |
Sept 30, 2022 | 67.00 | 68.51 | 66.57 | 66.63 | 66.13 | 675,000 |
Sept 29, 2022 | 68.12 | 68.26 | 66.33 | 67.15 | 66.65 | 687,900 |
Sept 28, 2022 | 68.61 | 70.81 | 68.47 | 70.30 | 69.77 | 773,800 |
Sept 27, 2022 | 69.57 | 69.96 | 67.60 | 68.72 | 68.20 | 819,400 |
Sept 26, 2022 | 66.94 | 68.84 | 66.85 | 68.28 | 67.77 | 844,500 |
Sept 23, 2022 | 66.82 | 67.29 | 65.74 | 66.64 | 66.14 | 1,116,200 |
Sept 22, 2022 | 71.39 | 71.61 | 69.67 | 70.00 | 69.47 | 720,500 |
Sept 21, 2022 | 70.97 | 73.57 | 70.97 | 71.34 | 70.80 | 1,139,900 |
Sept 20, 2022 | 74.22 | 74.22 | 72.97 | 73.16 | 72.61 | 569,500 |
Sept 19, 2022 | 72.64 | 75.67 | 72.58 | 75.54 | 74.97 | 578,100 |
Sept 16, 2022 | 72.71 | 74.00 | 72.48 | 73.77 | 73.22 | 664,400 |
Sept 15, 2022 | 73.72 | 76.31 | 73.56 | 73.98 | 73.42 | 672,300 |
Sept 14, 2022 | 75.08 | 75.33 | 73.58 | 74.98 | 74.42 | 549,200 |
Sept 13, 2022 | 75.68 | 76.90 | 74.74 | 74.90 | 74.34 | 653,100 |
Sept 12, 2022 | 77.36 | 78.55 | 77.25 | 78.44 | 77.85 | 535,200 |
Sept 09, 2022 | 74.94 | 75.91 | 74.71 | 75.66 | 75.09 | 344,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |