Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 127.30 | 128.12 | 126.81 | 127.39 | 127.39 | 153,100 |
Jan 26, 2023 | 130.25 | 131.08 | 126.68 | 127.72 | 127.72 | 235,600 |
Jan 25, 2023 | 127.73 | 129.50 | 127.12 | 129.43 | 129.43 | 248,200 |
Jan 24, 2023 | 128.29 | 130.13 | 127.52 | 128.36 | 128.36 | 331,900 |
Jan 23, 2023 | 125.00 | 128.94 | 124.80 | 128.20 | 128.20 | 433,500 |
Jan 20, 2023 | 122.19 | 124.90 | 122.03 | 124.81 | 124.81 | 309,000 |
Jan 19, 2023 | 120.95 | 122.71 | 120.95 | 121.58 | 121.58 | 259,800 |
Jan 18, 2023 | 122.57 | 124.47 | 121.00 | 121.99 | 121.99 | 498,700 |
Jan 17, 2023 | 121.29 | 122.98 | 120.73 | 122.50 | 122.50 | 302,600 |
Jan 13, 2023 | 117.96 | 121.83 | 117.00 | 121.38 | 121.38 | 238,000 |
Jan 12, 2023 | 120.09 | 120.23 | 117.87 | 118.64 | 118.64 | 194,200 |
Jan 11, 2023 | 116.96 | 120.44 | 116.80 | 119.71 | 119.71 | 349,400 |
Jan 10, 2023 | 115.74 | 116.22 | 113.57 | 116.20 | 116.20 | 237,000 |
Jan 09, 2023 | 116.17 | 118.61 | 115.65 | 117.16 | 117.16 | 236,700 |
Jan 06, 2023 | 111.92 | 115.77 | 111.18 | 115.05 | 115.05 | 213,800 |
Jan 05, 2023 | 112.69 | 113.50 | 110.96 | 111.02 | 111.02 | 206,600 |
Jan 04, 2023 | 114.06 | 114.92 | 112.13 | 113.29 | 113.29 | 246,700 |
Jan 03, 2023 | 114.92 | 115.63 | 112.64 | 113.74 | 113.74 | 301,100 |
Dec 30, 2022 | 113.99 | 115.03 | 113.13 | 114.12 | 114.12 | 127,100 |
Dec 29, 2022 | 113.83 | 115.76 | 113.47 | 115.09 | 115.09 | 193,700 |
Dec 28, 2022 | 115.39 | 115.49 | 113.00 | 113.14 | 113.14 | 153,500 |
Dec 27, 2022 | 114.68 | 115.04 | 113.89 | 114.99 | 114.99 | 91,100 |
Dec 23, 2022 | 113.58 | 114.91 | 112.80 | 114.78 | 114.78 | 119,900 |
Dec 22, 2022 | 115.26 | 115.26 | 112.47 | 113.61 | 113.61 | 172,000 |
Dec 21, 2022 | 114.10 | 116.32 | 113.07 | 116.31 | 116.31 | 220,900 |
Dec 20, 2022 | 112.23 | 113.74 | 111.47 | 112.95 | 112.95 | 279,700 |
Dec 19, 2022 | 114.64 | 114.64 | 109.36 | 112.55 | 112.55 | 519,400 |
Dec 16, 2022 | 115.27 | 116.47 | 114.45 | 115.00 | 115.00 | 994,000 |
Dec 15, 2022 | 117.77 | 118.24 | 116.01 | 116.50 | 116.50 | 316,700 |
Dec 14, 2022 | 119.40 | 120.62 | 118.27 | 118.76 | 118.76 | 281,700 |
Dec 13, 2022 | 122.39 | 122.68 | 118.23 | 120.20 | 120.20 | 402,200 |
Dec 12, 2022 | 116.70 | 118.23 | 116.41 | 118.16 | 118.16 | 292,100 |
Dec 09, 2022 | 118.56 | 119.10 | 116.12 | 116.16 | 116.16 | 225,800 |
Dec 08, 2022 | 119.03 | 119.84 | 117.31 | 118.49 | 118.49 | 257,000 |
Dec 07, 2022 | 117.17 | 119.81 | 116.76 | 118.77 | 118.77 | 255,000 |
Dec 06, 2022 | 117.60 | 118.62 | 115.70 | 117.13 | 117.13 | 336,100 |
Dec 05, 2022 | 122.79 | 123.50 | 117.41 | 117.60 | 117.60 | 341,400 |
Dec 02, 2022 | 119.37 | 125.41 | 119.37 | 124.02 | 124.02 | 380,500 |
Dec 01, 2022 | 120.97 | 122.07 | 119.57 | 120.70 | 120.70 | 331,000 |
Nov 30, 2022 | 115.31 | 120.12 | 115.31 | 120.00 | 120.00 | 501,700 |
Nov 29, 2022 | 118.89 | 119.68 | 114.86 | 115.46 | 115.46 | 523,600 |
Nov 28, 2022 | 122.58 | 123.22 | 119.46 | 119.63 | 119.63 | 601,700 |
Nov 25, 2022 | 122.13 | 123.37 | 122.13 | 123.37 | 123.37 | 117,900 |
Nov 23, 2022 | 120.74 | 122.78 | 120.66 | 122.62 | 122.62 | 225,400 |
Nov 22, 2022 | 118.93 | 120.92 | 118.35 | 120.72 | 120.72 | 297,700 |
Nov 21, 2022 | 116.83 | 118.25 | 116.07 | 118.03 | 118.03 | 224,500 |
Nov 18, 2022 | 117.66 | 118.25 | 114.66 | 117.00 | 117.00 | 365,700 |
Nov 17, 2022 | 114.74 | 117.63 | 113.83 | 116.33 | 116.33 | 514,700 |
Nov 16, 2022 | 111.75 | 115.82 | 111.71 | 115.70 | 115.70 | 422,300 |
Nov 15, 2022 | 112.75 | 113.47 | 111.18 | 111.86 | 111.86 | 410,000 |
Nov 14, 2022 | 115.02 | 116.02 | 111.09 | 111.18 | 111.18 | 444,300 |
Nov 11, 2022 | 119.31 | 119.74 | 115.52 | 115.56 | 115.56 | 460,500 |
Nov 10, 2022 | 116.99 | 118.35 | 115.50 | 118.35 | 118.35 | 506,900 |
Nov 09, 2022 | 113.27 | 114.99 | 112.22 | 112.29 | 112.29 | 368,100 |
Nov 08, 2022 | 111.88 | 115.04 | 111.30 | 114.72 | 114.72 | 417,700 |
Nov 07, 2022 | 112.53 | 113.33 | 110.06 | 111.44 | 111.44 | 392,800 |
Nov 04, 2022 | 113.72 | 115.64 | 111.44 | 111.93 | 111.93 | 505,300 |
Nov 03, 2022 | 116.84 | 117.49 | 110.85 | 111.73 | 111.73 | 882,500 |
Nov 02, 2022 | 122.00 | 122.97 | 115.90 | 119.22 | 119.22 | 878,500 |
Nov 01, 2022 | 123.72 | 123.80 | 121.11 | 121.47 | 121.47 | 688,200 |
Oct 31, 2022 | 122.18 | 123.28 | 120.82 | 122.46 | 122.46 | 592,500 |
Oct 28, 2022 | 119.74 | 123.98 | 119.16 | 122.88 | 122.88 | 450,200 |
Oct 27, 2022 | 119.21 | 121.68 | 118.23 | 119.50 | 119.50 | 338,000 |
Oct 26, 2022 | 119.55 | 119.82 | 117.05 | 117.99 | 117.99 | 278,600 |
Oct 25, 2022 | 118.36 | 120.18 | 117.89 | 118.60 | 118.60 | 313,700 |
Oct 24, 2022 | 119.27 | 120.82 | 117.64 | 118.50 | 118.50 | 286,500 |
Oct 21, 2022 | 115.53 | 118.83 | 113.82 | 118.55 | 118.55 | 260,200 |
Oct 20, 2022 | 117.03 | 117.41 | 114.60 | 115.42 | 115.42 | 484,100 |
Oct 19, 2022 | 118.52 | 119.57 | 116.86 | 117.45 | 117.45 | 327,900 |
Oct 18, 2022 | 117.33 | 119.18 | 116.04 | 118.95 | 118.95 | 357,200 |
Oct 17, 2022 | 116.45 | 116.68 | 113.92 | 114.86 | 114.86 | 424,300 |
Oct 14, 2022 | 117.18 | 117.96 | 113.60 | 114.36 | 114.36 | 428,600 |
Oct 13, 2022 | 110.27 | 116.55 | 109.07 | 115.98 | 115.98 | 314,600 |
Oct 12, 2022 | 114.56 | 114.56 | 111.98 | 112.46 | 112.46 | 226,900 |
Oct 11, 2022 | 114.01 | 115.77 | 112.90 | 114.15 | 114.15 | 378,500 |
Oct 10, 2022 | 116.26 | 116.47 | 113.71 | 114.77 | 114.77 | 436,300 |
Oct 07, 2022 | 117.49 | 117.60 | 115.00 | 115.94 | 115.94 | 381,100 |
Oct 06, 2022 | 118.51 | 119.42 | 116.49 | 118.41 | 118.41 | 422,100 |
Oct 05, 2022 | 115.64 | 119.44 | 114.82 | 119.13 | 119.13 | 662,800 |
Oct 04, 2022 | 117.03 | 119.18 | 117.02 | 117.10 | 117.10 | 368,100 |
Oct 03, 2022 | 111.45 | 115.23 | 111.02 | 115.03 | 115.03 | 689,200 |
Sept 30, 2022 | 109.49 | 112.22 | 109.15 | 109.98 | 109.98 | 415,500 |
Sept 29, 2022 | 110.50 | 110.56 | 108.31 | 109.35 | 109.35 | 458,900 |
Sept 28, 2022 | 108.48 | 112.69 | 107.78 | 111.85 | 111.85 | 370,300 |
Sept 27, 2022 | 108.84 | 110.02 | 106.71 | 107.80 | 107.80 | 377,600 |
Sept 26, 2022 | 109.08 | 109.81 | 106.92 | 107.65 | 107.65 | 404,900 |
Sept 23, 2022 | 110.57 | 111.16 | 108.10 | 109.62 | 109.62 | 656,500 |
Sept 22, 2022 | 115.61 | 116.08 | 110.69 | 112.46 | 112.46 | 523,300 |
Sept 21, 2022 | 117.39 | 118.78 | 115.58 | 115.70 | 115.70 | 349,000 |
Sept 20, 2022 | 117.59 | 117.92 | 115.57 | 116.55 | 116.55 | 343,200 |
Sept 19, 2022 | 114.35 | 118.12 | 114.21 | 118.09 | 118.09 | 328,600 |
Sept 16, 2022 | 118.67 | 118.67 | 114.41 | 115.99 | 115.99 | 839,500 |
Sept 15, 2022 | 120.12 | 121.56 | 119.53 | 120.31 | 120.31 | 467,100 |
Sept 14, 2022 | 120.08 | 122.07 | 119.54 | 120.57 | 120.57 | 588,200 |
Sept 13, 2022 | 120.98 | 122.40 | 119.78 | 119.78 | 119.78 | 433,400 |
Sept 12, 2022 | 123.44 | 124.49 | 123.15 | 123.66 | 123.66 | 445,600 |
Sept 09, 2022 | 122.46 | 123.34 | 121.66 | 122.41 | 122.41 | 379,900 |
Sept 08, 2022 | 118.98 | 122.31 | 118.76 | 121.82 | 121.82 | 503,800 |
Sept 07, 2022 | 115.84 | 120.07 | 115.53 | 119.62 | 119.62 | 489,500 |
Sept 06, 2022 | 116.75 | 117.57 | 115.26 | 116.32 | 116.32 | 264,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |