Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 85.75 | 86.85 | 84.00 | 84.60 | 84.60 | 1,753,600 |
Feb 02, 2023 | 84.35 | 85.88 | 83.50 | 85.48 | 85.48 | 1,874,100 |
Feb 01, 2023 | 85.59 | 86.87 | 82.48 | 83.78 | 83.78 | 1,995,200 |
Jan 31, 2023 | 86.38 | 87.21 | 85.47 | 86.72 | 86.72 | 1,441,300 |
Jan 30, 2023 | 87.10 | 87.38 | 85.90 | 86.24 | 86.24 | 1,209,200 |
Jan 27, 2023 | 88.05 | 88.95 | 87.04 | 87.64 | 87.64 | 1,462,900 |
Jan 26, 2023 | 91.43 | 91.86 | 85.65 | 87.86 | 87.86 | 3,265,500 |
Jan 25, 2023 | 91.50 | 91.60 | 89.28 | 91.20 | 91.20 | 1,006,200 |
Jan 24, 2023 | 92.36 | 92.54 | 90.77 | 91.84 | 91.84 | 1,226,400 |
Jan 23, 2023 | 91.82 | 92.98 | 90.96 | 92.23 | 92.23 | 1,183,500 |
Jan 20, 2023 | 91.81 | 93.12 | 90.36 | 90.88 | 90.88 | 1,179,600 |
Jan 19, 2023 | 88.22 | 90.99 | 86.87 | 90.90 | 90.90 | 1,890,700 |
Jan 18, 2023 | 90.48 | 91.84 | 88.30 | 88.82 | 88.82 | 2,380,400 |
Jan 17, 2023 | 92.64 | 92.99 | 89.65 | 90.48 | 90.48 | 1,526,300 |
Jan 13, 2023 | 91.03 | 91.35 | 89.72 | 91.21 | 91.21 | 890,500 |
Jan 12, 2023 | 91.16 | 92.28 | 90.59 | 91.49 | 91.49 | 973,700 |
Jan 11, 2023 | 89.88 | 90.71 | 87.51 | 89.57 | 89.57 | 1,378,500 |
Jan 10, 2023 | 89.28 | 89.61 | 86.59 | 88.37 | 88.37 | 1,938,500 |
Jan 09, 2023 | 89.66 | 91.17 | 88.70 | 89.19 | 89.19 | 1,991,400 |
Jan 06, 2023 | 85.40 | 87.83 | 84.99 | 87.79 | 87.79 | 1,505,100 |
Jan 05, 2023 | 88.97 | 89.14 | 84.60 | 84.89 | 84.89 | 2,333,100 |
Jan 04, 2023 | 84.80 | 89.70 | 84.57 | 89.28 | 89.28 | 1,703,900 |
Jan 03, 2023 | 93.07 | 93.53 | 85.82 | 86.13 | 86.13 | 1,985,800 |
Dec 30, 2022 | 93.80 | 95.01 | 93.37 | 94.37 | 94.37 | 734,600 |
Dec 29, 2022 | 92.82 | 95.19 | 92.60 | 94.58 | 94.58 | 655,100 |
Dec 28, 2022 | 97.24 | 97.41 | 93.56 | 93.63 | 93.63 | 930,800 |
Dec 27, 2022 | 98.12 | 99.49 | 97.67 | 98.71 | 98.71 | 1,054,100 |
Dec 23, 2022 | 94.41 | 97.41 | 93.56 | 97.37 | 97.37 | 1,146,600 |
Dec 22, 2022 | 98.10 | 98.33 | 92.88 | 93.88 | 93.88 | 1,343,500 |
Dec 21, 2022 | 98.10 | 98.56 | 96.31 | 98.50 | 98.50 | 1,040,700 |
Dec 20, 2022 | 95.30 | 96.70 | 94.78 | 95.68 | 95.68 | 1,094,300 |
Dec 19, 2022 | 97.38 | 98.33 | 95.27 | 95.94 | 95.94 | 1,257,600 |
Dec 16, 2022 | 97.10 | 98.65 | 95.73 | 97.65 | 97.65 | 4,033,300 |
Dec 15, 2022 | 98.38 | 99.91 | 98.08 | 98.92 | 98.92 | 1,325,700 |
Dec 14, 2022 | 100.75 | 101.28 | 98.88 | 99.16 | 99.16 | 2,055,000 |
Dec 13, 2022 | 101.69 | 102.35 | 98.86 | 99.95 | 99.95 | 2,584,800 |
Dec 12, 2022 | 96.84 | 99.49 | 95.82 | 98.97 | 98.97 | 2,156,000 |
Dec 09, 2022 | 93.89 | 95.76 | 93.62 | 94.72 | 94.72 | 1,749,900 |
Dec 08, 2022 | 97.89 | 98.42 | 93.55 | 94.11 | 94.11 | 1,114,600 |
Dec 07, 2022 | 93.92 | 96.30 | 93.28 | 95.87 | 95.87 | 2,086,100 |
Dec 06, 2022 | 94.65 | 97.74 | 92.91 | 93.72 | 93.72 | 2,041,600 |
Dec 05, 2022 | 102.15 | 104.32 | 94.66 | 95.82 | 95.82 | 2,172,100 |
Dec 02, 2022 | 101.33 | 102.55 | 100.31 | 101.75 | 101.75 | 1,801,500 |
Dec 01, 2022 | 104.27 | 105.15 | 102.05 | 102.18 | 102.18 | 1,722,100 |
Nov 30, 2022 | 100.45 | 103.92 | 99.35 | 103.50 | 103.50 | 9,147,000 |
Nov 29, 2022 | 99.75 | 100.57 | 98.07 | 99.30 | 99.30 | 1,969,100 |
Nov 28, 2022 | 99.85 | 100.81 | 98.01 | 98.24 | 98.24 | 1,952,100 |
Nov 25, 2022 | 104.00 | 104.93 | 102.25 | 102.94 | 102.94 | 704,200 |
Nov 23, 2022 | 102.32 | 104.20 | 101.70 | 103.46 | 103.46 | 1,130,100 |
Nov 22, 2022 | 99.50 | 102.46 | 98.63 | 102.18 | 102.18 | 1,286,700 |
Nov 21, 2022 | 97.79 | 98.69 | 94.04 | 98.08 | 98.08 | 1,509,000 |
Nov 18, 2022 | 97.50 | 99.42 | 96.61 | 98.86 | 98.86 | 1,306,200 |
Nov 17, 2022 | 98.71 | 99.95 | 97.45 | 99.88 | 99.88 | 1,039,500 |
Nov 16, 2022 | 100.56 | 101.45 | 98.46 | 99.57 | 99.57 | 1,264,100 |
Nov 15, 2022 | 99.92 | 102.71 | 98.80 | 102.28 | 102.28 | 1,528,800 |
Nov 14, 2022 | 100.27 | 101.93 | 99.03 | 99.19 | 99.19 | 2,050,300 |
Nov 11, 2022 | 103.94 | 106.25 | 101.02 | 102.43 | 102.43 | 2,321,400 |
Nov 10, 2022 | 101.22 | 102.24 | 99.27 | 101.81 | 101.81 | 1,423,600 |
Nov 09, 2022 | 102.26 | 102.73 | 98.62 | 98.71 | 98.71 | 1,617,200 |
Nov 08, 2022 | 102.56 | 105.14 | 100.05 | 104.75 | 104.75 | 1,882,600 |
Nov 07, 2022 | 102.86 | 105.44 | 102.00 | 104.23 | 104.23 | 2,247,400 |
Nov 04, 2022 | 101.60 | 102.16 | 97.89 | 100.87 | 100.87 | 1,616,300 |
Nov 03, 2022 | 102.40 | 103.40 | 98.44 | 99.12 | 99.12 | 2,672,400 |
Nov 02, 2022 | 103.76 | 107.31 | 101.88 | 103.77 | 103.77 | 3,606,000 |
Nov 01, 2022 | 103.37 | 103.91 | 101.10 | 102.67 | 102.67 | 2,091,800 |
Oct 31, 2022 | 99.51 | 103.61 | 99.32 | 102.27 | 102.27 | 2,073,800 |
Oct 28, 2022 | 98.60 | 99.50 | 95.80 | 97.86 | 97.86 | 1,091,800 |
Oct 27, 2022 | 100.15 | 101.45 | 98.00 | 98.03 | 98.03 | 1,528,500 |
Oct 26, 2022 | 99.25 | 100.47 | 97.88 | 98.80 | 98.80 | 2,198,700 |
Oct 25, 2022 | 96.58 | 99.25 | 95.12 | 98.89 | 98.89 | 1,809,800 |
Oct 24, 2022 | 96.81 | 98.78 | 95.51 | 96.71 | 96.71 | 1,645,000 |
Oct 21, 2022 | 98.97 | 99.27 | 95.32 | 97.02 | 97.02 | 1,825,800 |
Oct 20, 2022 | 100.80 | 101.65 | 97.93 | 98.84 | 98.84 | 1,126,600 |
Oct 19, 2022 | 99.02 | 100.12 | 98.02 | 99.53 | 99.53 | 1,274,800 |
Oct 18, 2022 | 97.37 | 99.95 | 96.77 | 98.49 | 98.49 | 1,912,800 |
Oct 17, 2022 | 95.11 | 97.67 | 94.96 | 97.20 | 97.20 | 1,658,800 |
Oct 14, 2022 | 99.95 | 100.42 | 95.07 | 95.32 | 95.32 | 1,806,700 |
Oct 13, 2022 | 98.80 | 102.48 | 98.06 | 101.96 | 101.96 | 1,557,100 |
Oct 12, 2022 | 95.73 | 101.20 | 94.90 | 99.51 | 99.51 | 1,992,800 |
Oct 11, 2022 | 95.52 | 98.52 | 94.81 | 96.60 | 96.60 | 1,612,100 |
Oct 10, 2022 | 102.70 | 105.45 | 97.34 | 97.63 | 97.63 | 1,719,700 |
Oct 07, 2022 | 101.50 | 103.56 | 100.39 | 100.46 | 100.46 | 2,765,200 |
Oct 06, 2022 | 101.83 | 103.87 | 101.03 | 101.65 | 101.65 | 2,414,400 |
Oct 05, 2022 | 102.45 | 103.51 | 100.56 | 102.44 | 102.44 | 2,111,700 |
Oct 04, 2022 | 101.84 | 103.37 | 100.57 | 102.24 | 102.24 | 2,946,900 |
Oct 03, 2022 | 95.98 | 99.47 | 95.98 | 98.93 | 98.93 | 2,433,700 |
Sept 30, 2022 | 91.97 | 95.39 | 91.61 | 94.21 | 94.21 | 1,801,500 |
Sept 29, 2022 | 94.90 | 95.33 | 91.12 | 93.84 | 93.84 | 2,115,900 |
Sept 28, 2022 | 91.96 | 95.84 | 91.95 | 95.49 | 95.49 | 1,686,100 |
Sept 27, 2022 | 92.30 | 93.89 | 91.16 | 91.89 | 91.89 | 2,026,500 |
Sept 26, 2022 | 92.02 | 94.22 | 90.90 | 91.09 | 91.09 | 2,418,400 |
Sept 23, 2022 | 93.93 | 94.00 | 90.58 | 92.93 | 92.93 | 3,189,500 |
Sept 22, 2022 | 104.36 | 105.03 | 98.34 | 98.53 | 98.53 | 1,794,400 |
Sept 21, 2022 | 104.80 | 105.36 | 101.46 | 102.08 | 102.08 | 1,450,800 |
Sept 20, 2022 | 101.75 | 103.64 | 99.89 | 102.61 | 102.61 | 1,898,200 |
Sept 19, 2022 | 98.02 | 102.60 | 97.54 | 102.26 | 102.26 | 1,643,100 |
Sept 16, 2022 | 103.59 | 103.84 | 99.18 | 100.58 | 100.58 | 4,652,900 |
Sept 15, 2022 | 101.64 | 104.20 | 101.00 | 103.59 | 103.59 | 1,817,800 |
Sept 14, 2022 | 104.25 | 105.93 | 103.07 | 104.56 | 104.56 | 2,238,400 |
Sept 13, 2022 | 102.91 | 104.99 | 100.63 | 101.43 | 101.43 | 1,661,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |