Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 75.24 | 5,779,400 |
Feb 02, 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 77.11 | 4,696,100 |
Feb 01, 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 76.70 | 4,575,400 |
Jan 31, 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 76.57 | 4,118,000 |
Jan 30, 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 75.96 | 4,247,400 |
Jan 27, 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 76.61 | 4,381,700 |
Jan 26, 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 75.60 | 3,960,800 |
Jan 25, 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 74.64 | 4,004,300 |
Jan 24, 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 75.11 | 5,069,600 |
Jan 23, 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 75.22 | 6,319,100 |
Jan 20, 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 73.84 | 7,341,400 |
Jan 19, 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 73.76 | 5,331,000 |
Jan 18, 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 74.48 | 7,905,900 |
Jan 17, 2023 | 75.90 | 75.96 | 74.42 | 74.56 | 74.56 | 10,044,400 |
Jan 13, 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 76.66 | 4,329,100 |
Jan 12, 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 76.90 | 4,894,300 |
Jan 11, 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 77.00 | 5,070,100 |
Jan 10, 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 77.69 | 5,134,300 |
Jan 09, 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 77.22 | 8,414,600 |
Jan 06, 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 77.59 | 5,443,900 |
Jan 05, 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 76.96 | 3,719,600 |
Jan 04, 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 76.84 | 4,825,300 |
Jan 03, 2023 | 76.60 | 76.93 | 76.40 | 76.88 | 76.88 | 3,990,300 |
Dec 30, 2022 | 76.50 | 76.66 | 76.22 | 76.55 | 76.55 | 2,710,400 |
Dec 29, 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 76.76 | 3,150,100 |
Dec 28, 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 76.05 | 3,049,900 |
Dec 27, 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 75.79 | 1,728,900 |
Dec 23, 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 75.95 | 2,069,300 |
Dec 22, 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 75.70 | 3,139,900 |
Dec 21, 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 75.89 | 4,922,100 |
Dec 20, 2022 | 75.70 | 76.33 | 75.68 | 75.88 | 75.88 | 3,189,500 |
Dec 19, 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 75.99 | 3,109,600 |
Dec 16, 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 76.08 | 8,680,400 |
Dec 15, 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 76.37 | 6,994,200 |
Dec 14, 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 77.04 | 4,889,600 |
Dec 13, 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 76.73 | 8,246,100 |
Dec 12, 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 77.36 | 11,321,200 |
Dec 09, 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 75.16 | 8,249,900 |
Dec 08, 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 74.76 | 19,336,100 |
Dec 07, 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 75.93 | 11,773,000 |
Dec 06, 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 76.11 | 8,052,500 |
Dec 05, 2022 | 76.99 | 77.01 | 76.04 | 76.33 | 76.33 | 7,570,800 |
Dec 02, 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 75.76 | 6,146,900 |
Dec 01, 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 75.19 | 7,389,900 |
Nov 30, 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 73.95 | 9,736,700 |
Nov 29, 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 74.34 | 6,277,600 |
Nov 28, 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 74.72 | 10,881,600 |
Nov 25, 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 73.47 | 9,179,800 |
Nov 23, 2022 | 75.90 | 76.60 | 75.74 | 76.59 | 76.59 | 3,936,100 |
Nov 22, 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 75.88 | 5,302,700 |
Nov 21, 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 74.80 | 6,223,600 |
Nov 18, 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 74.10 | 7,745,400 |
Nov 17, 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 73.81 | 7,084,200 |
Nov 16, 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 74.35 | 5,514,500 |
Nov 15, 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 73.88 | 6,767,600 |
Nov 14, 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 73.96 | 5,513,800 |
Nov 11, 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 74.14 | 4,453,900 |
Nov 10, 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 73.62 | 9,191,700 |
Nov 09, 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 71.66 | 4,422,100 |
Nov 08, 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 72.00 | 8,805,000 |
Nov 07, 2022 | 71.52 | 71.68 | 70.94 | 71.10 | 71.10 | 8,740,900 |
Nov 04, 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 71.96 | 4,333,100 |
Nov 03, 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 71.90 | 4,454,600 |
Nov 02, 2022 | 73.86 | 73.96 | 72.61 | 72.66 | 72.66 | 5,528,000 |
Nov 01, 2022 | 73.26 | 74.01 | 73.22 | 73.31 | 73.31 | 5,806,700 |
Oct 31, 2022 | 72.93 | 73.25 | 72.40 | 72.80 | 72.80 | 6,632,400 |
Oct 28, 2022 | 72.53 | 73.05 | 72.32 | 72.85 | 72.85 | 7,212,400 |
Oct 27, 2022 | 72.36 | 72.83 | 72.05 | 72.50 | 72.50 | 4,538,200 |
Oct 26, 2022 | 72.84 | 73.04 | 72.36 | 72.48 | 72.48 | 6,084,700 |
Oct 25, 2022 | 72.73 | 72.99 | 72.44 | 72.50 | 72.50 | 6,583,200 |
Oct 24, 2022 | 72.83 | 72.83 | 71.89 | 72.51 | 72.51 | 4,495,100 |
Oct 21, 2022 | 72.93 | 73.17 | 72.43 | 72.71 | 72.71 | 4,371,500 |
Oct 20, 2022 | 72.24 | 73.83 | 72.24 | 73.31 | 73.31 | 5,179,000 |
Oct 19, 2022 | 72.01 | 72.47 | 71.79 | 72.21 | 72.21 | 4,602,600 |
Oct 18, 2022 | 72.23 | 72.50 | 72.03 | 72.26 | 72.26 | 5,305,700 |
Oct 17, 2022 | 72.80 | 72.93 | 71.71 | 71.76 | 71.76 | 14,494,600 |
Oct 14, 2022 | 73.44 | 73.66 | 72.08 | 72.13 | 72.13 | 5,140,400 |
Oct 13, 2022 | 72.92 | 73.89 | 72.41 | 73.12 | 73.12 | 6,169,100 |
Oct 12, 2022 | 73.54 | 73.65 | 73.17 | 73.50 | 73.50 | 4,096,700 |
Oct 11, 2022 | 73.60 | 74.02 | 73.25 | 73.55 | 73.55 | 5,381,500 |
Oct 10, 2022 | 73.35 | 74.11 | 73.28 | 73.75 | 73.75 | 4,283,000 |
Oct 07, 2022 | 73.59 | 73.73 | 73.04 | 73.35 | 73.35 | 4,208,200 |
Oct 06, 2022 | 74.09 | 74.39 | 73.65 | 73.83 | 73.83 | 5,820,200 |
Oct 05, 2022 | 74.84 | 75.00 | 73.83 | 74.11 | 74.11 | 7,543,700 |
Oct 04, 2022 | 74.71 | 75.38 | 74.56 | 75.00 | 75.00 | 9,470,300 |
Oct 03, 2022 | 74.41 | 74.80 | 74.11 | 74.36 | 74.36 | 4,561,900 |
Sept 30, 2022 | 74.90 | 75.30 | 74.22 | 74.34 | 74.34 | 9,498,200 |
Sept 29, 2022 | 75.19 | 75.36 | 74.33 | 74.87 | 74.87 | 5,977,600 |
Sept 28, 2022 | 74.86 | 75.72 | 74.42 | 75.39 | 75.39 | 7,529,300 |
Sept 27, 2022 | 74.70 | 75.33 | 74.47 | 74.86 | 74.86 | 6,325,200 |
Sept 26, 2022 | 74.84 | 75.32 | 74.25 | 74.33 | 74.33 | 5,573,100 |
Sept 23, 2022 | 76.59 | 76.66 | 74.82 | 74.95 | 74.95 | 8,176,700 |
Sept 22, 2022 | 75.31 | 77.23 | 75.18 | 77.03 | 77.03 | 8,426,000 |
Sept 21, 2022 | 75.18 | 76.14 | 74.83 | 75.32 | 75.32 | 5,319,800 |
Sept 20, 2022 | 76.00 | 76.15 | 75.00 | 75.04 | 75.04 | 4,836,800 |
Sept 19, 2022 | 75.85 | 76.28 | 75.51 | 75.94 | 75.94 | 5,836,500 |
Sept 16, 2022 | 76.71 | 77.07 | 75.78 | 76.02 | 76.02 | 18,972,800 |
Sept 15, 2022 | 76.50 | 77.22 | 76.31 | 76.83 | 76.83 | 5,475,800 |
Sept 14, 2022 | 77.00 | 77.14 | 76.04 | 76.60 | 76.60 | 7,488,700 |
Sept 13, 2022 | 77.49 | 78.04 | 76.64 | 76.76 | 76.76 | 5,873,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |