Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 101.15 | 103.35 | 101.14 | 103.13 | 103.13 | 65,200,024 |
Jan 30, 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 100.55 | 70,566,100 |
Jan 27, 2023 | 99.53 | 103.49 | 99.53 | 102.24 | 102.24 | 87,678,100 |
Jan 26, 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 99.22 | 68,523,600 |
Jan 25, 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 97.18 | 94,261,600 |
Jan 24, 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 96.32 | 66,929,500 |
Jan 23, 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 97.52 | 76,501,100 |
Jan 20, 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 97.25 | 67,307,100 |
Jan 19, 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 93.68 | 69,002,700 |
Jan 18, 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 95.46 | 79,570,400 |
Jan 17, 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 96.05 | 72,755,000 |
Jan 13, 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 98.12 | 85,413,600 |
Jan 12, 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 95.27 | 85,254,800 |
Jan 11, 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 95.09 | 103,126,200 |
Jan 10, 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 89.87 | 67,756,600 |
Jan 09, 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 87.36 | 65,266,100 |
Jan 06, 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 86.08 | 83,219,100 |
Jan 05, 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 83.12 | 67,930,800 |
Jan 04, 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 85.14 | 68,885,100 |
Jan 03, 2023 | 85.46 | 86.96 | 84.21 | 85.82 | 85.82 | 76,706,000 |
Dec 30, 2022 | 83.12 | 84.05 | 82.47 | 84.00 | 84.00 | 62,330,000 |
Dec 29, 2022 | 82.87 | 84.55 | 82.55 | 84.18 | 84.18 | 54,995,900 |
Dec 28, 2022 | 82.80 | 83.48 | 81.69 | 81.82 | 81.82 | 58,228,600 |
Dec 27, 2022 | 84.97 | 85.35 | 83.00 | 83.04 | 83.04 | 57,284,000 |
Dec 23, 2022 | 83.25 | 85.78 | 82.93 | 85.25 | 85.25 | 57,433,700 |
Dec 22, 2022 | 85.52 | 85.68 | 82.25 | 83.79 | 83.79 | 81,431,300 |
Dec 21, 2022 | 86.18 | 87.23 | 85.21 | 86.77 | 86.77 | 59,267,200 |
Dec 20, 2022 | 85.33 | 86.61 | 84.33 | 85.19 | 85.19 | 74,348,300 |
Dec 19, 2022 | 87.51 | 87.63 | 84.51 | 84.92 | 84.92 | 83,531,500 |
Dec 16, 2022 | 88.27 | 89.35 | 86.73 | 87.86 | 87.86 | 146,144,100 |
Dec 15, 2022 | 89.89 | 89.97 | 87.47 | 88.45 | 88.45 | 84,802,900 |
Dec 14, 2022 | 92.50 | 93.46 | 89.87 | 91.58 | 91.58 | 70,298,000 |
Dec 13, 2022 | 95.23 | 96.25 | 90.52 | 92.49 | 92.49 | 100,212,000 |
Dec 12, 2022 | 89.21 | 90.58 | 87.87 | 90.55 | 90.55 | 61,999,800 |
Dec 09, 2022 | 88.90 | 90.30 | 88.63 | 89.09 | 89.09 | 67,398,500 |
Dec 08, 2022 | 89.24 | 90.86 | 87.88 | 90.35 | 90.35 | 73,305,900 |
Dec 07, 2022 | 88.34 | 89.89 | 87.48 | 88.46 | 88.46 | 68,086,900 |
Dec 06, 2022 | 90.50 | 91.04 | 87.90 | 88.25 | 88.25 | 75,503,600 |
Dec 05, 2022 | 93.05 | 94.06 | 90.82 | 91.01 | 91.01 | 71,535,500 |
Dec 02, 2022 | 94.48 | 95.36 | 93.78 | 94.13 | 94.13 | 72,496,400 |
Dec 01, 2022 | 96.99 | 97.23 | 94.92 | 95.50 | 95.50 | 68,488,000 |
Nov 30, 2022 | 92.47 | 96.54 | 91.53 | 96.54 | 96.54 | 102,805,800 |
Nov 29, 2022 | 94.04 | 94.41 | 91.44 | 92.42 | 92.42 | 65,567,300 |
Nov 28, 2022 | 93.93 | 96.40 | 93.43 | 93.95 | 93.95 | 74,943,100 |
Nov 25, 2022 | 93.79 | 94.43 | 93.07 | 93.41 | 93.41 | 35,088,600 |
Nov 23, 2022 | 93.24 | 94.58 | 92.83 | 94.13 | 94.13 | 59,414,700 |
Nov 22, 2022 | 92.62 | 93.35 | 90.87 | 93.20 | 93.20 | 62,192,000 |
Nov 21, 2022 | 93.97 | 95.02 | 90.59 | 92.46 | 92.46 | 84,330,300 |
Nov 18, 2022 | 95.95 | 95.99 | 92.48 | 94.14 | 94.14 | 72,428,200 |
Nov 17, 2022 | 95.37 | 96.97 | 94.03 | 94.85 | 94.85 | 82,617,900 |
Nov 16, 2022 | 96.85 | 98.49 | 95.54 | 97.12 | 97.12 | 87,958,800 |
Nov 15, 2022 | 103.21 | 103.79 | 97.34 | 98.94 | 98.94 | 111,336,300 |
Nov 14, 2022 | 98.77 | 100.12 | 97.29 | 98.49 | 98.49 | 99,533,100 |
Nov 11, 2022 | 97.88 | 101.19 | 96.66 | 100.79 | 100.79 | 111,590,500 |
Nov 10, 2022 | 92.94 | 98.69 | 91.65 | 96.63 | 96.63 | 173,414,900 |
Nov 09, 2022 | 89.47 | 89.48 | 85.87 | 86.14 | 86.14 | 90,796,200 |
Nov 08, 2022 | 90.79 | 91.72 | 88.23 | 89.98 | 89.98 | 88,703,400 |
Nov 07, 2022 | 91.95 | 92.10 | 89.04 | 90.53 | 90.53 | 77,495,700 |
Nov 04, 2022 | 91.49 | 92.44 | 88.04 | 90.98 | 90.98 | 129,101,300 |
Nov 03, 2022 | 92.47 | 93.50 | 89.02 | 89.30 | 89.30 | 136,683,300 |
Nov 02, 2022 | 97.32 | 97.74 | 92.01 | 92.12 | 92.12 | 135,761,800 |
Nov 01, 2022 | 103.99 | 104.58 | 96.06 | 96.79 | 96.79 | 153,370,000 |
Oct 31, 2022 | 103.56 | 104.87 | 100.74 | 102.44 | 102.44 | 99,251,400 |
Oct 28, 2022 | 97.91 | 103.96 | 97.66 | 103.41 | 103.41 | 223,133,400 |
Oct 27, 2022 | 113.92 | 114.12 | 109.77 | 110.96 | 110.96 | 129,605,400 |
Oct 26, 2022 | 116.00 | 119.35 | 114.76 | 115.66 | 115.66 | 68,802,300 |
Oct 25, 2022 | 119.65 | 121.32 | 118.95 | 120.60 | 120.60 | 50,934,600 |
Oct 24, 2022 | 119.98 | 120.39 | 116.57 | 119.82 | 119.82 | 49,531,500 |
Oct 21, 2022 | 114.79 | 119.59 | 114.50 | 119.32 | 119.32 | 55,660,500 |
Oct 20, 2022 | 113.83 | 118.24 | 113.51 | 115.25 | 115.25 | 48,795,100 |
Oct 19, 2022 | 114.71 | 116.59 | 113.22 | 115.07 | 115.07 | 47,198,100 |
Oct 18, 2022 | 119.06 | 119.52 | 114.79 | 116.36 | 116.36 | 65,607,400 |
Oct 17, 2022 | 110.11 | 114.19 | 110.09 | 113.79 | 113.79 | 62,782,000 |
Oct 14, 2022 | 114.10 | 114.96 | 106.60 | 106.90 | 106.90 | 67,737,300 |
Oct 13, 2022 | 107.88 | 113.44 | 105.35 | 112.53 | 112.53 | 86,868,100 |
Oct 12, 2022 | 112.49 | 113.83 | 111.40 | 112.90 | 112.90 | 45,728,700 |
Oct 11, 2022 | 112.71 | 115.48 | 110.39 | 112.21 | 112.21 | 56,432,200 |
Oct 10, 2022 | 115.10 | 116.25 | 112.43 | 113.67 | 113.67 | 42,339,700 |
Oct 07, 2022 | 118.00 | 118.17 | 113.88 | 114.56 | 114.56 | 54,678,000 |
Oct 06, 2022 | 120.77 | 121.53 | 119.50 | 120.30 | 120.30 | 42,253,800 |
Oct 05, 2022 | 118.58 | 121.75 | 117.69 | 120.95 | 120.95 | 48,217,500 |
Oct 04, 2022 | 119.89 | 123.00 | 119.79 | 121.09 | 121.09 | 62,812,600 |
Oct 03, 2022 | 113.58 | 116.91 | 112.45 | 115.88 | 115.88 | 50,941,900 |
Sept 30, 2022 | 114.08 | 116.92 | 112.84 | 113.00 | 113.00 | 59,479,600 |
Sept 29, 2022 | 115.60 | 116.07 | 113.06 | 114.80 | 114.80 | 58,969,700 |
Sept 28, 2022 | 114.38 | 118.70 | 113.80 | 118.01 | 118.01 | 55,763,800 |
Sept 27, 2022 | 117.20 | 118.32 | 113.05 | 114.41 | 114.41 | 60,094,700 |
Sept 26, 2022 | 113.30 | 117.34 | 113.13 | 115.15 | 115.15 | 62,723,300 |
Sept 23, 2022 | 116.00 | 116.05 | 112.06 | 113.78 | 113.78 | 65,126,700 |
Sept 22, 2022 | 117.08 | 118.79 | 116.26 | 117.31 | 117.31 | 55,229,200 |
Sept 21, 2022 | 122.49 | 123.76 | 118.45 | 118.54 | 118.54 | 58,498,900 |
Sept 20, 2022 | 123.35 | 124.40 | 121.14 | 122.19 | 122.19 | 47,698,400 |
Sept 19, 2022 | 122.16 | 124.71 | 121.80 | 124.66 | 124.66 | 47,279,700 |
Sept 16, 2022 | 122.78 | 123.87 | 120.70 | 123.53 | 123.53 | 115,667,800 |
Sept 15, 2022 | 127.38 | 130.37 | 125.50 | 126.28 | 126.28 | 52,887,200 |
Sept 14, 2022 | 127.36 | 128.84 | 126.33 | 128.55 | 128.55 | 45,316,800 |
Sept 13, 2022 | 131.01 | 131.40 | 126.27 | 126.82 | 126.82 | 72,694,000 |
Sept 12, 2022 | 134.10 | 136.49 | 134.00 | 136.45 | 136.45 | 53,826,900 |
Sept 09, 2022 | 130.91 | 133.69 | 130.76 | 133.27 | 133.27 | 49,387,600 |
Sept 08, 2022 | 127.72 | 130.28 | 127.10 | 129.82 | 129.82 | 43,988,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |