Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 74.17 | 75.37 | 73.98 | 75.37 | 75.37 | 99,000 |
Feb 06, 2023 | 75.85 | 75.85 | 74.42 | 74.70 | 74.70 | 91,700 |
Feb 03, 2023 | 75.80 | 76.96 | 74.85 | 76.06 | 76.06 | 151,800 |
Feb 02, 2023 | 75.69 | 78.87 | 75.66 | 77.42 | 77.42 | 133,300 |
Feb 01, 2023 | 72.96 | 75.64 | 72.81 | 75.02 | 75.02 | 107,900 |
Jan 31, 2023 | 71.77 | 73.54 | 71.66 | 73.47 | 73.47 | 123,100 |
Jan 30, 2023 | 70.22 | 72.41 | 70.22 | 71.74 | 71.74 | 118,500 |
Jan 27, 2023 | 69.01 | 71.34 | 69.01 | 71.08 | 71.08 | 119,400 |
Jan 26, 2023 | 70.88 | 71.10 | 68.79 | 69.29 | 69.29 | 304,500 |
Jan 25, 2023 | 72.35 | 72.36 | 70.63 | 71.64 | 71.64 | 194,800 |
Jan 24, 2023 | 73.77 | 73.77 | 71.52 | 73.34 | 73.34 | 143,600 |
Jan 23, 2023 | 72.85 | 73.61 | 72.55 | 73.41 | 73.41 | 108,300 |
Jan 20, 2023 | 72.19 | 73.11 | 71.19 | 73.08 | 73.08 | 100,300 |
Jan 19, 2023 | 71.35 | 71.60 | 70.78 | 71.58 | 71.58 | 66,100 |
Jan 18, 2023 | 73.39 | 74.29 | 71.82 | 72.07 | 72.07 | 128,200 |
Jan 17, 2023 | 73.68 | 74.22 | 72.38 | 73.01 | 73.01 | 91,300 |
Jan 13, 2023 | 72.22 | 74.41 | 71.78 | 73.93 | 73.93 | 124,700 |
Jan 12, 2023 | 72.21 | 72.51 | 71.23 | 72.50 | 72.50 | 103,400 |
Jan 11, 2023 | 69.70 | 72.04 | 69.70 | 72.01 | 72.01 | 104,200 |
Jan 10, 2023 | 69.48 | 70.25 | 69.30 | 69.54 | 69.54 | 125,200 |
Jan 09, 2023 | 68.88 | 70.06 | 68.59 | 69.38 | 69.38 | 99,000 |
Jan 06, 2023 | 67.07 | 68.78 | 66.94 | 68.78 | 68.78 | 98,400 |
Jan 05, 2023 | 66.85 | 67.07 | 65.97 | 66.44 | 66.44 | 77,500 |
Jan 04, 2023 | 66.86 | 67.72 | 66.71 | 67.35 | 67.35 | 118,300 |
Jan 03, 2023 | 65.28 | 66.35 | 64.91 | 66.15 | 66.15 | 144,100 |
Dec 30, 2022 | 64.54 | 64.98 | 63.97 | 64.56 | 64.56 | 114,500 |
Dec 29, 2022 | 63.54 | 64.96 | 63.54 | 64.94 | 64.94 | 101,300 |
Dec 28, 2022 | 63.59 | 64.14 | 62.99 | 63.10 | 63.10 | 107,000 |
Dec 27, 2022 | 63.18 | 64.01 | 62.35 | 63.93 | 63.93 | 77,800 |
Dec 23, 2022 | 62.12 | 63.50 | 61.77 | 63.18 | 63.18 | 71,000 |
Dec 22, 2022 | 63.20 | 63.20 | 61.79 | 62.42 | 62.42 | 158,200 |
Dec 21, 2022 | 63.62 | 64.29 | 63.36 | 63.91 | 63.91 | 90,700 |
Dec 20, 2022 | 64.24 | 64.44 | 63.17 | 63.18 | 63.18 | 120,100 |
Dec 19, 2022 | 64.00 | 64.93 | 63.59 | 64.37 | 64.37 | 157,900 |
Dec 16, 2022 | 63.86 | 64.85 | 63.76 | 64.33 | 64.33 | 225,100 |
Dec 15, 2022 | 65.81 | 65.81 | 63.93 | 64.73 | 64.73 | 118,200 |
Dec 14, 2022 | 67.94 | 69.09 | 66.49 | 66.84 | 66.84 | 100,300 |
Dec 13, 2022 | 69.17 | 70.37 | 67.32 | 68.12 | 68.12 | 302,800 |
Dec 12, 2022 | 67.05 | 67.40 | 66.55 | 66.83 | 66.83 | 93,200 |
Dec 09, 2022 | 66.59 | 67.53 | 66.20 | 66.82 | 66.82 | 81,000 |
Dec 08, 2022 | 65.85 | 66.96 | 65.69 | 66.27 | 66.27 | 90,700 |
Dec 07, 2022 | 65.29 | 66.71 | 65.14 | 65.29 | 65.29 | 87,000 |
Dec 06, 2022 | 67.27 | 67.58 | 64.88 | 65.15 | 65.15 | 157,200 |
Dec 05, 2022 | 67.03 | 68.22 | 67.03 | 67.55 | 67.55 | 123,800 |
Dec 02, 2022 | 65.95 | 68.15 | 65.83 | 67.58 | 67.58 | 136,000 |
Dec 01, 2022 | 66.33 | 67.46 | 65.81 | 67.33 | 67.33 | 115,400 |
Nov 30, 2022 | 65.25 | 66.29 | 63.52 | 66.25 | 66.25 | 147,200 |
Nov 29, 2022 | 66.07 | 66.35 | 65.10 | 65.29 | 65.29 | 90,600 |
Nov 28, 2022 | 64.81 | 66.75 | 64.81 | 66.05 | 66.05 | 268,100 |
Nov 25, 2022 | 65.25 | 65.99 | 65.15 | 65.33 | 65.33 | 36,200 |
Nov 23, 2022 | 64.74 | 65.38 | 64.40 | 65.34 | 65.34 | 73,000 |
Nov 22, 2022 | 65.36 | 65.81 | 64.85 | 65.10 | 65.10 | 89,200 |
Nov 21, 2022 | 65.39 | 66.28 | 64.75 | 65.07 | 65.07 | 88,500 |
Nov 18, 2022 | 66.60 | 67.20 | 65.05 | 65.92 | 65.92 | 155,700 |
Nov 17, 2022 | 64.94 | 66.33 | 64.47 | 65.43 | 65.43 | 104,900 |
Nov 16, 2022 | 65.15 | 65.99 | 63.78 | 65.73 | 65.73 | 104,600 |
Nov 15, 2022 | 65.99 | 66.29 | 64.93 | 65.27 | 65.27 | 96,500 |
Nov 14, 2022 | 66.13 | 67.27 | 64.76 | 64.99 | 64.99 | 131,600 |
Nov 11, 2022 | 64.78 | 67.62 | 64.16 | 66.70 | 66.70 | 171,900 |
Nov 10, 2022 | 60.43 | 64.58 | 60.43 | 64.45 | 64.45 | 194,200 |
Nov 10, 2022 | 0.55 Dividend | |||||
Nov 09, 2022 | 58.98 | 59.50 | 57.97 | 58.58 | 58.03 | 91,900 |
Nov 08, 2022 | 59.51 | 60.75 | 58.71 | 59.61 | 59.05 | 121,200 |
Nov 07, 2022 | 59.78 | 60.13 | 59.08 | 59.21 | 58.65 | 133,700 |
Nov 04, 2022 | 58.75 | 59.58 | 58.55 | 59.31 | 58.75 | 87,600 |
Nov 03, 2022 | 58.66 | 59.00 | 57.91 | 57.98 | 57.44 | 125,800 |
Nov 02, 2022 | 60.55 | 62.04 | 59.44 | 59.48 | 58.92 | 160,500 |
Nov 01, 2022 | 60.68 | 60.96 | 60.14 | 60.50 | 59.93 | 90,300 |
Oct 31, 2022 | 60.29 | 61.27 | 60.12 | 60.16 | 59.60 | 114,700 |
Oct 28, 2022 | 59.80 | 60.97 | 59.80 | 60.53 | 59.96 | 99,800 |
Oct 27, 2022 | 60.05 | 60.93 | 59.64 | 59.74 | 59.18 | 145,700 |
Oct 26, 2022 | 60.05 | 60.61 | 59.43 | 59.44 | 58.88 | 125,100 |
Oct 25, 2022 | 58.44 | 59.84 | 58.44 | 59.73 | 59.17 | 117,900 |
Oct 24, 2022 | 58.27 | 58.97 | 58.02 | 58.52 | 57.97 | 104,100 |
Oct 21, 2022 | 57.66 | 57.94 | 56.57 | 57.85 | 57.31 | 284,100 |
Oct 20, 2022 | 52.34 | 57.90 | 52.34 | 56.85 | 56.32 | 272,200 |
Oct 19, 2022 | 57.51 | 57.89 | 56.99 | 57.68 | 57.14 | 159,300 |
Oct 18, 2022 | 59.06 | 59.35 | 58.39 | 58.70 | 58.15 | 224,300 |
Oct 17, 2022 | 56.57 | 58.29 | 56.11 | 57.68 | 57.14 | 156,900 |
Oct 14, 2022 | 57.62 | 57.86 | 55.42 | 55.52 | 55.00 | 173,800 |
Oct 13, 2022 | 54.39 | 57.32 | 53.36 | 57.03 | 56.49 | 334,100 |
Oct 12, 2022 | 57.12 | 57.12 | 55.63 | 55.64 | 55.12 | 190,600 |
Oct 11, 2022 | 59.09 | 59.47 | 55.78 | 56.79 | 56.26 | 321,800 |
Oct 10, 2022 | 60.77 | 61.18 | 59.97 | 60.12 | 59.56 | 94,000 |
Oct 07, 2022 | 62.64 | 62.64 | 60.05 | 60.44 | 59.87 | 118,700 |
Oct 06, 2022 | 64.19 | 64.52 | 63.24 | 63.68 | 63.08 | 88,900 |
Oct 05, 2022 | 64.66 | 65.16 | 63.85 | 64.61 | 64.00 | 76,300 |
Oct 04, 2022 | 64.66 | 66.57 | 64.23 | 65.66 | 65.04 | 131,000 |
Oct 03, 2022 | 63.47 | 64.29 | 62.74 | 63.58 | 62.98 | 121,400 |
Sept 30, 2022 | 63.87 | 64.24 | 62.58 | 62.63 | 62.04 | 166,400 |
Sept 29, 2022 | 65.76 | 65.76 | 63.57 | 63.87 | 63.27 | 121,800 |
Sept 28, 2022 | 66.27 | 67.19 | 65.78 | 66.47 | 65.85 | 129,900 |
Sept 27, 2022 | 67.99 | 68.81 | 65.50 | 65.61 | 64.99 | 135,100 |
Sept 26, 2022 | 68.59 | 69.10 | 67.11 | 67.45 | 66.82 | 139,900 |
Sept 23, 2022 | 69.35 | 69.81 | 67.05 | 68.62 | 67.98 | 116,300 |
Sept 22, 2022 | 71.01 | 71.01 | 69.72 | 70.11 | 69.45 | 87,600 |
Sept 21, 2022 | 72.22 | 73.49 | 70.91 | 70.94 | 70.27 | 129,200 |
Sept 20, 2022 | 72.51 | 72.56 | 71.07 | 71.58 | 70.91 | 76,200 |
Sept 19, 2022 | 71.80 | 73.87 | 71.80 | 73.33 | 72.64 | 89,800 |
Sept 16, 2022 | 70.65 | 72.98 | 70.13 | 72.61 | 71.93 | 250,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |