Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 76.61 | 77.90 | 75.86 | 75.96 | 75.96 | 414,800 |
Feb 02, 2023 | 76.78 | 77.60 | 75.88 | 77.36 | 77.36 | 308,600 |
Feb 01, 2023 | 75.15 | 77.39 | 74.51 | 76.69 | 76.69 | 261,600 |
Jan 31, 2023 | 73.51 | 75.34 | 73.41 | 75.33 | 75.33 | 309,500 |
Jan 30, 2023 | 73.33 | 74.52 | 73.10 | 73.30 | 73.30 | 268,900 |
Jan 27, 2023 | 74.67 | 75.25 | 73.48 | 74.07 | 74.07 | 297,200 |
Jan 26, 2023 | 74.03 | 75.04 | 73.55 | 74.98 | 74.98 | 162,000 |
Jan 25, 2023 | 72.48 | 74.12 | 72.10 | 73.96 | 73.96 | 245,800 |
Jan 24, 2023 | 73.17 | 73.71 | 72.31 | 73.51 | 73.51 | 120,800 |
Jan 23, 2023 | 72.34 | 73.41 | 72.04 | 73.16 | 73.16 | 199,300 |
Jan 20, 2023 | 70.63 | 72.34 | 69.95 | 72.33 | 72.33 | 274,900 |
Jan 19, 2023 | 70.33 | 70.61 | 68.66 | 70.24 | 70.24 | 323,800 |
Jan 18, 2023 | 72.52 | 73.72 | 70.82 | 70.82 | 70.82 | 268,600 |
Jan 17, 2023 | 72.81 | 72.81 | 71.50 | 72.00 | 72.00 | 182,700 |
Jan 13, 2023 | 72.39 | 72.82 | 71.54 | 72.52 | 72.52 | 231,500 |
Jan 12, 2023 | 71.99 | 73.11 | 71.17 | 72.81 | 72.81 | 277,700 |
Jan 11, 2023 | 71.27 | 71.89 | 70.19 | 71.46 | 71.46 | 372,100 |
Jan 10, 2023 | 69.50 | 70.60 | 67.70 | 70.48 | 70.48 | 251,500 |
Jan 09, 2023 | 70.76 | 71.44 | 69.69 | 69.72 | 69.72 | 320,400 |
Jan 06, 2023 | 67.79 | 69.98 | 67.54 | 69.88 | 69.88 | 275,200 |
Jan 05, 2023 | 66.85 | 67.21 | 65.94 | 66.54 | 66.54 | 344,500 |
Jan 04, 2023 | 66.37 | 67.86 | 65.77 | 67.39 | 67.39 | 342,400 |
Jan 03, 2023 | 67.59 | 68.16 | 65.50 | 65.68 | 65.68 | 271,700 |
Dec 30, 2022 | 66.58 | 67.08 | 65.64 | 66.84 | 66.84 | 199,600 |
Dec 29, 2022 | 66.60 | 67.96 | 66.60 | 67.21 | 67.21 | 182,800 |
Dec 28, 2022 | 67.62 | 67.77 | 66.14 | 66.15 | 66.15 | 233,800 |
Dec 27, 2022 | 67.80 | 68.04 | 66.71 | 67.21 | 67.21 | 233,100 |
Dec 23, 2022 | 66.54 | 67.42 | 66.50 | 67.25 | 67.25 | 163,300 |
Dec 22, 2022 | 67.70 | 67.70 | 65.83 | 66.57 | 66.57 | 246,100 |
Dec 21, 2022 | 68.33 | 69.23 | 67.68 | 68.52 | 68.52 | 294,800 |
Dec 20, 2022 | 66.51 | 67.78 | 66.16 | 67.24 | 67.24 | 270,900 |
Dec 19, 2022 | 67.32 | 67.84 | 66.07 | 66.29 | 66.29 | 251,000 |
Dec 16, 2022 | 67.56 | 67.93 | 65.72 | 67.02 | 67.02 | 1,356,800 |
Dec 15, 2022 | 69.69 | 69.78 | 68.09 | 68.43 | 68.43 | 446,400 |
Dec 14, 2022 | 72.60 | 73.00 | 70.85 | 71.23 | 71.23 | 535,600 |
Dec 13, 2022 | 73.97 | 74.46 | 72.34 | 72.93 | 72.93 | 559,700 |
Dec 12, 2022 | 71.47 | 71.47 | 69.78 | 70.93 | 70.93 | 418,900 |
Dec 09, 2022 | 71.95 | 73.02 | 71.19 | 71.29 | 71.29 | 290,600 |
Dec 08, 2022 | 71.96 | 72.45 | 71.13 | 72.29 | 72.29 | 238,500 |
Dec 07, 2022 | 71.16 | 71.90 | 70.50 | 71.44 | 71.44 | 278,000 |
Dec 06, 2022 | 73.19 | 73.78 | 70.15 | 71.44 | 71.44 | 281,900 |
Dec 05, 2022 | 74.21 | 74.43 | 72.90 | 73.35 | 73.35 | 241,200 |
Dec 02, 2022 | 73.02 | 75.72 | 72.92 | 75.02 | 75.02 | 204,700 |
Dec 01, 2022 | 74.87 | 75.26 | 73.79 | 73.95 | 73.95 | 215,000 |
Nov 30, 2022 | 72.95 | 73.76 | 71.07 | 73.62 | 73.62 | 323,500 |
Nov 29, 2022 | 72.45 | 73.61 | 72.45 | 72.91 | 72.91 | 218,100 |
Nov 28, 2022 | 73.48 | 74.05 | 72.20 | 72.27 | 72.27 | 307,700 |
Nov 25, 2022 | 73.71 | 74.98 | 73.71 | 74.57 | 74.57 | 112,600 |
Nov 23, 2022 | 73.02 | 74.26 | 73.00 | 73.80 | 73.80 | 229,100 |
Nov 22, 2022 | 73.00 | 74.18 | 71.94 | 73.68 | 73.68 | 454,500 |
Nov 21, 2022 | 71.07 | 72.24 | 71.07 | 71.51 | 71.51 | 284,100 |
Nov 18, 2022 | 71.78 | 72.96 | 70.93 | 72.23 | 72.23 | 288,500 |
Nov 17, 2022 | 70.13 | 70.90 | 69.11 | 70.65 | 70.65 | 311,700 |
Nov 16, 2022 | 73.64 | 74.26 | 71.44 | 71.54 | 71.54 | 530,900 |
Nov 15, 2022 | 73.34 | 74.43 | 72.54 | 72.75 | 72.75 | 315,400 |
Nov 14, 2022 | 72.96 | 74.65 | 72.80 | 72.92 | 72.92 | 332,100 |
Nov 11, 2022 | 74.21 | 75.15 | 73.29 | 73.84 | 73.84 | 423,700 |
Nov 10, 2022 | 68.57 | 73.19 | 68.05 | 72.72 | 72.72 | 382,300 |
Nov 09, 2022 | 68.29 | 68.29 | 65.26 | 65.32 | 65.32 | 502,200 |
Nov 08, 2022 | 77.50 | 77.71 | 69.37 | 70.07 | 70.07 | 515,100 |
Nov 07, 2022 | 75.18 | 76.72 | 74.43 | 76.56 | 76.56 | 455,000 |
Nov 04, 2022 | 72.65 | 75.61 | 72.41 | 75.40 | 75.40 | 345,300 |
Nov 03, 2022 | 69.73 | 71.82 | 69.31 | 70.99 | 70.99 | 237,600 |
Nov 02, 2022 | 72.88 | 74.65 | 71.38 | 71.44 | 71.44 | 295,500 |
Nov 01, 2022 | 74.23 | 74.85 | 73.00 | 73.29 | 73.29 | 255,700 |
Oct 31, 2022 | 72.39 | 73.64 | 72.07 | 73.48 | 73.48 | 290,600 |
Oct 28, 2022 | 72.61 | 73.25 | 71.32 | 72.79 | 72.79 | 242,400 |
Oct 27, 2022 | 72.44 | 73.91 | 72.10 | 72.40 | 72.40 | 246,500 |
Oct 26, 2022 | 72.35 | 73.71 | 71.15 | 72.01 | 72.01 | 205,800 |
Oct 25, 2022 | 69.27 | 72.19 | 69.24 | 71.59 | 71.59 | 237,000 |
Oct 24, 2022 | 69.97 | 70.52 | 69.26 | 69.77 | 69.77 | 206,700 |
Oct 21, 2022 | 67.42 | 70.12 | 67.38 | 69.74 | 69.74 | 300,800 |
Oct 20, 2022 | 67.62 | 69.64 | 67.00 | 67.04 | 67.04 | 294,000 |
Oct 19, 2022 | 68.50 | 69.00 | 67.27 | 67.39 | 67.39 | 360,100 |
Oct 18, 2022 | 67.90 | 70.01 | 67.90 | 68.83 | 68.83 | 308,500 |
Oct 17, 2022 | 65.52 | 66.44 | 65.52 | 66.23 | 66.23 | 376,900 |
Oct 14, 2022 | 65.42 | 65.91 | 63.25 | 63.40 | 63.40 | 232,200 |
Oct 13, 2022 | 61.02 | 65.09 | 60.50 | 64.70 | 64.70 | 322,900 |
Oct 12, 2022 | 62.78 | 63.21 | 61.98 | 62.40 | 62.40 | 320,800 |
Oct 11, 2022 | 63.16 | 63.99 | 61.92 | 62.73 | 62.73 | 276,600 |
Oct 10, 2022 | 63.18 | 64.60 | 62.71 | 64.09 | 64.09 | 312,300 |
Oct 07, 2022 | 63.52 | 64.13 | 62.06 | 62.63 | 62.63 | 442,100 |
Oct 06, 2022 | 65.10 | 66.11 | 64.14 | 64.36 | 64.36 | 444,900 |
Oct 05, 2022 | 66.20 | 66.86 | 65.01 | 65.49 | 65.49 | 611,100 |
Oct 04, 2022 | 67.70 | 68.40 | 66.56 | 66.87 | 66.87 | 629,800 |
Oct 03, 2022 | 65.26 | 66.89 | 64.91 | 66.10 | 66.10 | 328,800 |
Sept 30, 2022 | 64.32 | 65.56 | 63.69 | 63.89 | 63.89 | 284,400 |
Sept 29, 2022 | 64.69 | 65.12 | 62.83 | 63.93 | 63.93 | 399,600 |
Sept 28, 2022 | 64.35 | 66.37 | 63.62 | 65.66 | 65.66 | 531,200 |
Sept 27, 2022 | 66.40 | 66.69 | 62.85 | 63.57 | 63.57 | 641,200 |
Sept 26, 2022 | 65.19 | 67.24 | 64.98 | 65.30 | 65.30 | 297,100 |
Sept 23, 2022 | 66.42 | 66.73 | 65.05 | 65.64 | 65.64 | 336,900 |
Sept 22, 2022 | 69.30 | 69.30 | 68.04 | 68.13 | 68.13 | 284,400 |
Sept 21, 2022 | 70.68 | 71.74 | 68.82 | 68.87 | 68.87 | 242,700 |
Sept 20, 2022 | 71.20 | 71.38 | 68.95 | 69.69 | 69.69 | 302,200 |
Sept 19, 2022 | 68.45 | 72.45 | 68.38 | 72.42 | 72.42 | 332,600 |
Sept 16, 2022 | 71.91 | 71.91 | 67.03 | 69.70 | 69.70 | 1,525,700 |
Sept 15, 2022 | 73.27 | 74.38 | 72.54 | 73.04 | 73.04 | 512,900 |
Sept 14, 2022 | 72.84 | 73.90 | 71.42 | 73.55 | 73.55 | 578,300 |
Sept 13, 2022 | 72.35 | 73.39 | 71.64 | 73.16 | 73.16 | 538,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |