Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | - | - | - | - | - | - |
Feb 07, 2023 | 70.19 | 70.20 | 68.17 | 68.64 | 68.64 | 231,900 |
Feb 06, 2023 | 70.00 | 70.39 | 69.58 | 70.00 | 70.00 | 139,700 |
Feb 03, 2023 | 70.51 | 70.78 | 70.07 | 70.32 | 70.32 | 83,600 |
Feb 02, 2023 | 70.47 | 71.65 | 70.47 | 70.76 | 70.76 | 85,000 |
Feb 01, 2023 | 68.80 | 70.54 | 68.49 | 70.32 | 70.32 | 214,600 |
Jan 31, 2023 | 68.99 | 69.33 | 68.43 | 68.75 | 68.75 | 226,300 |
Jan 30, 2023 | 68.60 | 69.28 | 68.03 | 69.19 | 69.19 | 188,500 |
Jan 27, 2023 | 68.25 | 69.64 | 68.25 | 68.74 | 68.74 | 145,000 |
Jan 26, 2023 | 67.57 | 68.39 | 66.94 | 68.34 | 68.34 | 141,400 |
Jan 25, 2023 | 67.18 | 67.95 | 67.00 | 67.25 | 67.25 | 190,400 |
Jan 24, 2023 | 68.40 | 68.40 | 67.28 | 67.45 | 67.45 | 204,700 |
Jan 23, 2023 | 69.01 | 69.10 | 67.78 | 68.49 | 68.49 | 156,700 |
Jan 20, 2023 | 66.70 | 68.69 | 66.25 | 68.56 | 68.56 | 216,100 |
Jan 19, 2023 | 68.65 | 68.93 | 66.52 | 66.57 | 66.57 | 222,300 |
Jan 18, 2023 | 68.12 | 70.08 | 68.12 | 68.58 | 68.58 | 337,100 |
Jan 17, 2023 | 69.59 | 70.39 | 68.14 | 68.95 | 68.95 | 371,300 |
Jan 16, 2023 | 72.53 | 72.55 | 68.80 | 69.58 | 69.58 | 249,900 |
Jan 13, 2023 | 77.38 | 77.67 | 72.65 | 72.88 | 72.88 | 331,500 |
Jan 12, 2023 | 81.95 | 82.03 | 81.17 | 81.64 | 81.64 | 159,700 |
Jan 11, 2023 | 79.72 | 81.94 | 79.53 | 81.53 | 81.53 | 218,800 |
Jan 10, 2023 | 81.26 | 81.47 | 79.37 | 79.72 | 79.72 | 147,300 |
Jan 09, 2023 | 81.07 | 81.83 | 80.07 | 80.33 | 80.33 | 175,500 |
Jan 06, 2023 | 79.99 | 81.22 | 79.78 | 81.07 | 81.07 | 95,100 |
Jan 05, 2023 | 79.14 | 79.77 | 77.83 | 79.70 | 79.70 | 148,600 |
Jan 04, 2023 | 78.08 | 79.89 | 77.50 | 79.62 | 79.62 | 119,400 |
Jan 03, 2023 | 77.82 | 78.98 | 77.42 | 78.18 | 78.18 | 112,900 |
Dec 30, 2022 | 75.99 | 77.41 | 75.99 | 76.79 | 76.79 | 69,200 |
Dec 29, 2022 | 73.73 | 75.99 | 73.73 | 75.70 | 75.70 | 258,300 |
Dec 28, 2022 | 72.88 | 74.21 | 72.88 | 73.32 | 73.32 | 70,000 |
Dec 23, 2022 | 74.16 | 74.65 | 73.35 | 74.02 | 74.02 | 107,900 |
Dec 22, 2022 | 74.18 | 74.80 | 73.23 | 74.16 | 74.16 | 51,600 |
Dec 21, 2022 | 72.65 | 74.59 | 72.65 | 73.58 | 73.58 | 60,400 |
Dec 20, 2022 | 72.38 | 72.84 | 71.79 | 72.32 | 72.32 | 88,800 |
Dec 19, 2022 | 74.93 | 74.93 | 71.95 | 72.04 | 72.04 | 164,300 |
Dec 16, 2022 | 74.29 | 75.15 | 73.66 | 74.93 | 74.93 | 114,700 |
Dec 15, 2022 | 75.62 | 75.62 | 74.17 | 74.81 | 74.81 | 62,300 |
Dec 14, 2022 | 75.99 | 76.43 | 75.19 | 75.63 | 75.63 | 102,000 |
Dec 13, 2022 | 76.25 | 77.25 | 76.08 | 76.11 | 76.11 | 57,300 |
Dec 12, 2022 | 74.61 | 76.24 | 74.60 | 75.78 | 75.78 | 47,200 |
Dec 09, 2022 | 76.00 | 76.00 | 74.67 | 75.16 | 75.16 | 60,100 |
Dec 08, 2022 | 75.27 | 77.41 | 75.27 | 76.00 | 76.00 | 155,500 |
Dec 07, 2022 | 77.02 | 77.88 | 74.90 | 75.01 | 75.01 | 185,300 |
Dec 06, 2022 | 77.81 | 78.97 | 76.89 | 76.89 | 76.89 | 130,300 |
Dec 05, 2022 | 77.59 | 78.95 | 77.59 | 77.93 | 77.93 | 140,400 |
Dec 02, 2022 | 77.41 | 78.14 | 77.13 | 77.87 | 77.87 | 90,300 |
Dec 01, 2022 | 75.19 | 78.09 | 75.02 | 77.89 | 77.89 | 102,200 |
Nov 30, 2022 | 75.53 | 75.57 | 73.74 | 75.26 | 75.26 | 51,800 |
Nov 29, 2022 | 75.49 | 75.73 | 75.00 | 75.32 | 75.32 | 139,000 |
Nov 28, 2022 | 74.62 | 75.95 | 74.44 | 75.52 | 75.52 | 151,700 |
Nov 25, 2022 | 74.49 | 75.58 | 74.01 | 74.84 | 74.84 | 140,100 |
Nov 24, 2022 | 74.20 | 74.91 | 74.00 | 74.00 | 74.00 | 78,000 |
Nov 23, 2022 | 72.99 | 74.53 | 72.99 | 73.96 | 73.96 | 131,800 |
Nov 22, 2022 | 73.53 | 73.73 | 72.03 | 73.10 | 73.10 | 145,500 |
Nov 21, 2022 | 73.88 | 74.69 | 73.03 | 73.16 | 73.16 | 214,700 |
Nov 18, 2022 | 74.69 | 75.85 | 73.40 | 74.11 | 74.11 | 131,100 |
Nov 17, 2022 | 73.56 | 74.49 | 72.69 | 74.39 | 74.39 | 148,800 |
Nov 16, 2022 | 73.80 | 74.07 | 72.95 | 73.50 | 73.50 | 134,800 |
Nov 15, 2022 | 73.48 | 75.40 | 73.45 | 73.50 | 73.50 | 99,100 |
Nov 14, 2022 | 72.33 | 73.80 | 72.33 | 72.82 | 72.82 | 303,600 |
Nov 11, 2022 | 72.00 | 74.46 | 71.90 | 72.33 | 72.33 | 275,300 |
Nov 10, 2022 | 72.25 | 74.07 | 71.12 | 71.42 | 71.42 | 169,900 |
Nov 09, 2022 | 70.30 | 71.72 | 69.59 | 71.14 | 71.14 | 62,900 |
Nov 08, 2022 | 71.00 | 71.54 | 70.30 | 71.01 | 71.01 | 90,700 |
Nov 07, 2022 | 70.06 | 70.91 | 68.56 | 70.41 | 70.41 | 87,800 |
Nov 04, 2022 | 70.99 | 70.99 | 69.59 | 70.03 | 70.03 | 57,900 |
Nov 03, 2022 | 70.66 | 71.66 | 70.30 | 70.37 | 70.37 | 84,200 |
Nov 02, 2022 | 72.01 | 72.31 | 69.91 | 70.81 | 70.81 | 101,000 |
Nov 01, 2022 | 70.28 | 72.28 | 70.00 | 71.65 | 71.65 | 48,000 |
Oct 31, 2022 | 70.42 | 72.01 | 68.96 | 69.48 | 69.48 | 150,700 |
Oct 28, 2022 | 72.69 | 72.69 | 69.20 | 70.80 | 70.80 | 119,500 |
Oct 27, 2022 | 67.47 | 69.61 | 66.92 | 67.75 | 67.75 | 142,900 |
Oct 26, 2022 | 65.86 | 68.53 | 65.86 | 68.18 | 68.18 | 118,600 |
Oct 25, 2022 | 65.46 | 67.21 | 65.46 | 67.04 | 67.04 | 139,800 |
Oct 24, 2022 | 65.25 | 66.13 | 65.13 | 65.56 | 65.56 | 87,100 |
Oct 21, 2022 | 64.82 | 65.23 | 64.27 | 65.21 | 65.21 | 55,300 |
Oct 20, 2022 | 65.03 | 66.52 | 64.89 | 64.92 | 64.92 | 150,000 |
Oct 19, 2022 | 65.90 | 66.90 | 65.17 | 66.89 | 66.89 | 60,000 |
Oct 18, 2022 | 66.36 | 67.28 | 65.98 | 66.25 | 66.25 | 79,800 |
Oct 17, 2022 | 65.26 | 67.00 | 65.07 | 65.72 | 65.72 | 231,500 |
Oct 14, 2022 | 65.40 | 65.81 | 64.74 | 64.76 | 64.76 | 149,900 |
Oct 13, 2022 | 64.11 | 66.29 | 62.35 | 65.38 | 65.38 | 275,000 |
Oct 12, 2022 | 64.47 | 65.41 | 64.47 | 65.00 | 65.00 | 151,600 |
Oct 11, 2022 | 66.63 | 66.63 | 64.54 | 65.03 | 65.03 | 171,900 |
Oct 07, 2022 | 70.00 | 70.08 | 66.89 | 67.04 | 67.04 | 87,400 |
Oct 06, 2022 | 72.58 | 72.58 | 70.08 | 71.10 | 71.10 | 126,600 |
Oct 05, 2022 | 71.89 | 73.80 | 70.91 | 72.98 | 72.98 | 144,700 |
Oct 04, 2022 | 72.65 | 73.41 | 72.08 | 72.50 | 72.50 | 88,200 |
Oct 03, 2022 | 72.54 | 73.53 | 72.01 | 72.43 | 72.43 | 38,900 |
Sept 30, 2022 | 71.86 | 72.50 | 71.34 | 72.11 | 72.11 | 40,400 |
Sept 29, 2022 | 70.76 | 72.03 | 70.15 | 71.61 | 71.61 | 81,500 |
Sept 28, 2022 | 70.99 | 72.33 | 70.87 | 70.93 | 70.93 | 63,200 |
Sept 27, 2022 | 72.23 | 73.34 | 70.77 | 71.01 | 71.01 | 78,200 |
Sept 26, 2022 | 74.01 | 74.55 | 72.00 | 72.15 | 72.15 | 54,600 |
Sept 23, 2022 | 75.28 | 75.55 | 74.27 | 74.52 | 74.52 | 62,800 |
Sept 22, 2022 | 75.45 | 76.57 | 75.10 | 75.33 | 75.33 | 48,100 |
Sept 21, 2022 | 76.20 | 76.37 | 75.28 | 75.76 | 75.76 | 58,400 |
Sept 20, 2022 | 76.28 | 76.28 | 74.70 | 75.84 | 75.84 | 45,200 |
Sept 19, 2022 | 76.80 | 77.81 | 76.19 | 76.66 | 76.66 | 53,000 |
Sept 16, 2022 | 75.91 | 77.79 | 75.55 | 77.54 | 77.54 | 165,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |