Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 93.29 | 95.91 | 92.42 | 93.19 | 93.19 | 39,919 |
Mar 17, 2023 | 94.43 | 94.43 | 91.46 | 92.54 | 92.54 | 331,200 |
Mar 16, 2023 | 91.61 | 97.85 | 90.70 | 95.63 | 95.63 | 147,200 |
Mar 15, 2023 | 90.52 | 94.13 | 90.52 | 92.53 | 92.53 | 132,300 |
Mar 14, 2023 | 96.00 | 97.59 | 92.68 | 93.11 | 93.11 | 155,200 |
Mar 13, 2023 | 89.18 | 95.01 | 86.63 | 91.29 | 91.29 | 216,600 |
Mar 10, 2023 | 90.25 | 93.29 | 89.46 | 92.28 | 92.28 | 128,500 |
Mar 09, 2023 | 93.91 | 94.11 | 90.27 | 91.24 | 91.24 | 95,700 |
Mar 08, 2023 | 94.81 | 94.94 | 93.06 | 94.71 | 94.71 | 72,800 |
Mar 07, 2023 | 96.64 | 96.69 | 94.36 | 94.50 | 94.50 | 88,000 |
Mar 06, 2023 | 98.02 | 98.02 | 96.25 | 96.85 | 96.85 | 73,900 |
Mar 03, 2023 | 96.86 | 97.87 | 96.07 | 97.64 | 97.64 | 58,500 |
Mar 02, 2023 | 96.63 | 96.99 | 95.87 | 96.90 | 96.90 | 64,700 |
Mar 01, 2023 | 97.62 | 98.43 | 96.69 | 97.35 | 97.35 | 47,400 |
Feb 28, 2023 | 98.48 | 99.74 | 98.05 | 98.20 | 98.20 | 87,800 |
Feb 27, 2023 | 98.54 | 99.06 | 97.34 | 98.44 | 98.44 | 53,400 |
Feb 24, 2023 | 98.19 | 98.71 | 97.73 | 98.38 | 98.38 | 44,700 |
Feb 23, 2023 | 99.37 | 100.25 | 98.59 | 98.72 | 98.72 | 44,000 |
Feb 22, 2023 | 99.53 | 100.65 | 98.65 | 99.62 | 99.62 | 90,000 |
Feb 21, 2023 | 99.57 | 99.88 | 99.16 | 99.52 | 99.52 | 49,500 |
Feb 17, 2023 | 99.22 | 100.69 | 99.00 | 100.23 | 100.23 | 51,700 |
Feb 16, 2023 | 98.59 | 99.47 | 98.35 | 98.89 | 98.89 | 45,800 |
Feb 15, 2023 | 98.48 | 99.74 | 98.33 | 99.42 | 99.42 | 32,000 |
Feb 14, 2023 | 99.90 | 99.97 | 98.37 | 98.68 | 98.68 | 52,200 |
Feb 13, 2023 | 99.27 | 100.17 | 99.05 | 99.98 | 99.98 | 54,700 |
Feb 10, 2023 | 99.55 | 100.53 | 99.30 | 99.59 | 99.59 | 56,100 |
Feb 09, 2023 | 100.74 | 100.74 | 98.27 | 99.31 | 99.31 | 62,700 |
Feb 08, 2023 | 99.02 | 100.59 | 99.02 | 100.27 | 100.27 | 110,900 |
Feb 07, 2023 | 97.99 | 99.64 | 97.61 | 99.19 | 99.19 | 64,300 |
Feb 06, 2023 | 99.81 | 100.77 | 97.94 | 98.15 | 98.15 | 61,200 |
Feb 03, 2023 | 98.08 | 100.29 | 94.25 | 99.83 | 99.83 | 77,900 |
Feb 02, 2023 | 96.35 | 98.42 | 95.78 | 98.42 | 98.42 | 66,700 |
Feb 01, 2023 | 94.64 | 96.79 | 94.43 | 96.31 | 96.31 | 91,800 |
Jan 31, 2023 | 93.33 | 95.42 | 93.08 | 94.79 | 94.79 | 89,300 |
Jan 30, 2023 | 92.25 | 93.44 | 92.17 | 92.96 | 92.96 | 63,000 |
Jan 27, 2023 | 90.90 | 92.48 | 90.90 | 91.95 | 91.95 | 46,900 |
Jan 26, 2023 | 91.52 | 91.52 | 90.30 | 91.08 | 91.08 | 50,000 |
Jan 25, 2023 | 93.64 | 94.40 | 89.82 | 91.40 | 91.40 | 72,200 |
Jan 24, 2023 | 90.18 | 94.06 | 89.56 | 93.55 | 93.55 | 95,400 |
Jan 23, 2023 | 89.77 | 89.77 | 89.00 | 89.37 | 89.37 | 59,000 |
Jan 20, 2023 | 89.92 | 90.19 | 88.81 | 89.52 | 89.52 | 105,500 |
Jan 19, 2023 | 89.78 | 91.48 | 89.10 | 89.17 | 89.17 | 59,800 |
Jan 18, 2023 | 92.83 | 92.83 | 90.20 | 90.20 | 90.20 | 108,700 |
Jan 17, 2023 | 93.81 | 93.81 | 92.05 | 93.20 | 93.20 | 74,400 |
Jan 13, 2023 | 92.34 | 94.19 | 91.41 | 93.87 | 93.87 | 76,200 |
Jan 12, 2023 | 92.04 | 93.21 | 91.35 | 92.77 | 92.77 | 63,100 |
Jan 12, 2023 | 0.65 Dividend | |||||
Jan 11, 2023 | 91.96 | 92.40 | 91.81 | 92.24 | 91.59 | 53,600 |
Jan 10, 2023 | 91.37 | 93.12 | 91.21 | 92.07 | 91.42 | 63,100 |
Jan 09, 2023 | 92.23 | 92.50 | 91.13 | 91.55 | 90.90 | 56,200 |
Jan 06, 2023 | 91.83 | 92.95 | 91.83 | 92.28 | 91.63 | 79,200 |
Jan 05, 2023 | 92.03 | 92.03 | 91.02 | 91.25 | 90.61 | 55,600 |
Jan 04, 2023 | 92.57 | 93.90 | 92.12 | 92.50 | 91.85 | 80,000 |
Jan 03, 2023 | 93.03 | 93.03 | 91.56 | 92.58 | 91.93 | 69,200 |
Dec 30, 2022 | 94.13 | 94.39 | 92.95 | 93.09 | 92.43 | 71,100 |
Dec 29, 2022 | 93.98 | 94.60 | 93.67 | 94.51 | 93.84 | 50,400 |
Dec 28, 2022 | 94.22 | 94.42 | 93.48 | 93.69 | 93.03 | 55,100 |
Dec 27, 2022 | 93.63 | 94.58 | 93.63 | 94.20 | 93.54 | 47,800 |
Dec 23, 2022 | 93.34 | 94.56 | 93.22 | 93.49 | 92.83 | 37,800 |
Dec 22, 2022 | 93.65 | 93.65 | 92.25 | 93.12 | 92.46 | 60,200 |
Dec 21, 2022 | 93.70 | 94.69 | 93.33 | 93.72 | 93.06 | 55,400 |
Dec 20, 2022 | 93.09 | 94.25 | 92.80 | 93.21 | 92.55 | 62,500 |
Dec 19, 2022 | 92.15 | 93.66 | 92.06 | 93.01 | 92.35 | 64,000 |
Dec 16, 2022 | 91.63 | 92.84 | 91.23 | 91.69 | 91.04 | 388,800 |
Dec 15, 2022 | 92.45 | 93.21 | 91.19 | 91.88 | 91.23 | 99,100 |
Dec 14, 2022 | 93.81 | 95.44 | 92.50 | 92.85 | 92.20 | 68,100 |
Dec 13, 2022 | 95.82 | 96.32 | 93.21 | 93.40 | 92.74 | 107,800 |
Dec 12, 2022 | 94.72 | 95.56 | 94.11 | 94.92 | 94.25 | 52,800 |
Dec 09, 2022 | 95.77 | 95.77 | 94.50 | 94.77 | 94.10 | 45,600 |
Dec 08, 2022 | 95.91 | 96.63 | 94.83 | 95.77 | 95.10 | 47,900 |
Dec 07, 2022 | 96.50 | 97.56 | 95.57 | 95.90 | 95.22 | 77,100 |
Dec 06, 2022 | 97.60 | 97.77 | 95.94 | 96.90 | 96.22 | 62,800 |
Dec 05, 2022 | 100.78 | 100.78 | 97.83 | 97.88 | 97.19 | 84,800 |
Dec 02, 2022 | 101.15 | 102.11 | 100.96 | 101.43 | 100.72 | 45,000 |
Dec 01, 2022 | 101.57 | 102.44 | 100.43 | 101.68 | 100.96 | 51,900 |
Nov 30, 2022 | 100.00 | 102.91 | 99.35 | 101.92 | 101.20 | 101,600 |
Nov 29, 2022 | 99.93 | 101.02 | 99.67 | 100.08 | 99.37 | 77,300 |
Nov 28, 2022 | 100.15 | 100.26 | 99.50 | 99.92 | 99.22 | 41,100 |
Nov 25, 2022 | 99.71 | 101.15 | 99.71 | 100.56 | 99.85 | 25,500 |
Nov 23, 2022 | 99.27 | 99.68 | 98.85 | 99.25 | 98.55 | 79,200 |
Nov 22, 2022 | 98.82 | 99.68 | 98.19 | 98.89 | 98.19 | 58,300 |
Nov 21, 2022 | 97.60 | 99.18 | 97.60 | 98.63 | 97.93 | 49,600 |
Nov 18, 2022 | 99.20 | 99.20 | 97.63 | 98.03 | 97.34 | 74,800 |
Nov 17, 2022 | 97.33 | 98.18 | 97.26 | 98.12 | 97.43 | 48,100 |
Nov 16, 2022 | 98.30 | 98.80 | 97.22 | 97.54 | 96.85 | 77,300 |
Nov 15, 2022 | 98.44 | 99.90 | 97.65 | 98.75 | 98.05 | 45,900 |
Nov 14, 2022 | 96.99 | 98.95 | 96.37 | 97.70 | 97.01 | 58,700 |
Nov 11, 2022 | 99.00 | 99.00 | 95.63 | 96.66 | 95.98 | 114,600 |
Nov 10, 2022 | 98.81 | 101.32 | 98.78 | 98.87 | 98.17 | 87,400 |
Nov 09, 2022 | 98.15 | 98.28 | 96.91 | 97.59 | 96.90 | 50,000 |
Nov 08, 2022 | 98.30 | 99.64 | 98.00 | 98.04 | 97.35 | 47,200 |
Nov 07, 2022 | 100.12 | 100.90 | 98.17 | 98.18 | 97.49 | 51,600 |
Nov 04, 2022 | 98.11 | 100.25 | 98.11 | 100.09 | 99.38 | 91,700 |
Nov 03, 2022 | 98.17 | 98.38 | 96.28 | 97.98 | 97.29 | 37,100 |
Nov 02, 2022 | 99.03 | 100.08 | 97.51 | 98.25 | 97.56 | 87,800 |
Nov 01, 2022 | 101.11 | 101.46 | 98.34 | 98.89 | 98.19 | 102,000 |
Oct 31, 2022 | 101.77 | 101.77 | 100.63 | 100.85 | 100.14 | 95,000 |
Oct 28, 2022 | 100.01 | 102.35 | 99.95 | 101.77 | 101.05 | 77,400 |
Oct 27, 2022 | 100.81 | 101.87 | 99.11 | 99.30 | 98.60 | 67,300 |
Oct 26, 2022 | 101.84 | 102.76 | 99.90 | 100.01 | 99.31 | 102,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |