Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 90.30 | 92.29 | 89.99 | 91.60 | 91.60 | 276,700 |
Jan 26, 2023 | 91.15 | 91.60 | 89.45 | 90.85 | 90.85 | 140,700 |
Jan 25, 2023 | 89.70 | 90.72 | 88.77 | 90.63 | 90.63 | 189,400 |
Jan 24, 2023 | 90.00 | 91.00 | 89.53 | 90.60 | 90.60 | 157,900 |
Jan 23, 2023 | 89.32 | 90.91 | 88.85 | 90.41 | 90.41 | 188,800 |
Jan 20, 2023 | 88.23 | 88.97 | 87.09 | 88.84 | 88.84 | 261,800 |
Jan 19, 2023 | 90.06 | 90.16 | 87.31 | 87.65 | 87.65 | 339,700 |
Jan 18, 2023 | 91.44 | 92.35 | 90.30 | 90.48 | 90.48 | 221,100 |
Jan 17, 2023 | 92.61 | 92.78 | 91.24 | 91.44 | 91.44 | 200,100 |
Jan 13, 2023 | 91.44 | 93.35 | 91.03 | 93.03 | 93.03 | 233,200 |
Jan 12, 2023 | 92.13 | 92.13 | 90.78 | 91.95 | 91.95 | 345,800 |
Jan 11, 2023 | 92.17 | 92.60 | 91.73 | 92.03 | 92.03 | 363,600 |
Jan 10, 2023 | 91.77 | 92.72 | 90.76 | 91.88 | 91.88 | 261,000 |
Jan 09, 2023 | 92.51 | 93.34 | 91.09 | 92.26 | 92.26 | 221,800 |
Jan 06, 2023 | 90.73 | 93.07 | 90.39 | 92.71 | 92.71 | 284,700 |
Jan 05, 2023 | 90.80 | 91.84 | 89.69 | 90.22 | 90.22 | 371,700 |
Jan 04, 2023 | 89.65 | 91.98 | 89.37 | 91.43 | 91.43 | 291,900 |
Jan 03, 2023 | 88.67 | 89.33 | 88.03 | 88.61 | 88.61 | 263,300 |
Dec 30, 2022 | 86.82 | 87.88 | 86.82 | 87.58 | 87.58 | 185,300 |
Dec 29, 2022 | 85.42 | 88.02 | 85.42 | 87.83 | 87.83 | 190,500 |
Dec 28, 2022 | 87.07 | 87.65 | 84.71 | 85.08 | 85.08 | 192,000 |
Dec 27, 2022 | 86.28 | 87.36 | 85.75 | 87.10 | 87.10 | 158,300 |
Dec 23, 2022 | 85.77 | 85.96 | 84.66 | 85.91 | 85.91 | 197,500 |
Dec 22, 2022 | 84.81 | 85.96 | 84.70 | 85.90 | 85.90 | 184,200 |
Dec 21, 2022 | 85.44 | 86.69 | 85.29 | 85.84 | 85.84 | 264,500 |
Dec 20, 2022 | 83.91 | 84.35 | 82.97 | 83.67 | 83.67 | 281,100 |
Dec 19, 2022 | 84.89 | 84.89 | 83.25 | 83.91 | 83.91 | 275,300 |
Dec 16, 2022 | 85.02 | 85.47 | 84.10 | 84.43 | 84.43 | 594,500 |
Dec 15, 2022 | 86.26 | 86.26 | 84.96 | 85.69 | 85.69 | 424,000 |
Dec 14, 2022 | 88.50 | 89.93 | 87.00 | 87.68 | 87.68 | 306,800 |
Dec 13, 2022 | 90.84 | 91.02 | 88.18 | 88.54 | 88.54 | 375,500 |
Dec 12, 2022 | 87.47 | 88.21 | 87.05 | 87.99 | 87.99 | 291,900 |
Dec 09, 2022 | 88.81 | 89.27 | 87.45 | 87.51 | 87.51 | 302,200 |
Dec 08, 2022 | 88.29 | 89.82 | 87.90 | 89.77 | 89.77 | 205,400 |
Dec 07, 2022 | 88.09 | 90.03 | 87.38 | 87.79 | 87.79 | 339,400 |
Dec 06, 2022 | 89.35 | 90.08 | 87.38 | 88.09 | 88.09 | 397,400 |
Dec 05, 2022 | 89.90 | 89.92 | 88.56 | 89.46 | 89.46 | 314,500 |
Dec 02, 2022 | 89.30 | 91.59 | 89.12 | 91.17 | 91.17 | 297,100 |
Dec 01, 2022 | 89.75 | 91.06 | 87.88 | 90.17 | 90.17 | 223,900 |
Nov 30, 2022 | 87.57 | 89.64 | 86.77 | 89.59 | 89.59 | 355,300 |
Nov 29, 2022 | 86.92 | 87.92 | 86.64 | 87.15 | 87.15 | 279,400 |
Nov 28, 2022 | 88.46 | 89.39 | 86.06 | 86.47 | 86.47 | 299,400 |
Nov 25, 2022 | 88.05 | 89.27 | 86.09 | 89.11 | 89.11 | 157,300 |
Nov 23, 2022 | 86.77 | 88.50 | 85.74 | 88.49 | 88.49 | 314,700 |
Nov 22, 2022 | 85.44 | 87.21 | 85.25 | 87.16 | 87.16 | 400,000 |
Nov 21, 2022 | 85.03 | 85.35 | 83.50 | 84.47 | 84.47 | 408,400 |
Nov 18, 2022 | 82.85 | 86.02 | 82.58 | 85.63 | 85.63 | 653,800 |
Nov 17, 2022 | 79.42 | 81.20 | 79.12 | 80.98 | 80.98 | 252,300 |
Nov 16, 2022 | 81.45 | 81.96 | 79.28 | 80.58 | 80.58 | 257,500 |
Nov 15, 2022 | 82.16 | 83.53 | 81.55 | 82.66 | 82.66 | 255,500 |
Nov 14, 2022 | 81.04 | 81.45 | 80.11 | 80.51 | 80.51 | 320,400 |
Nov 11, 2022 | 77.60 | 81.67 | 77.60 | 81.61 | 81.61 | 521,300 |
Nov 10, 2022 | 75.09 | 77.24 | 75.03 | 77.21 | 77.21 | 463,100 |
Nov 09, 2022 | 74.19 | 74.64 | 72.04 | 72.25 | 72.25 | 313,000 |
Nov 08, 2022 | 75.08 | 75.97 | 73.91 | 74.56 | 74.56 | 279,700 |
Nov 07, 2022 | 76.79 | 76.79 | 74.02 | 74.71 | 74.71 | 232,800 |
Nov 04, 2022 | 75.42 | 76.96 | 74.89 | 76.02 | 76.02 | 254,000 |
Nov 03, 2022 | 73.41 | 74.96 | 72.25 | 73.86 | 73.86 | 376,100 |
Nov 02, 2022 | 74.38 | 77.02 | 73.43 | 73.52 | 73.52 | 622,100 |
Nov 01, 2022 | 75.73 | 76.11 | 74.43 | 74.73 | 74.73 | 535,200 |
Oct 31, 2022 | 76.25 | 76.85 | 74.41 | 74.50 | 74.50 | 624,200 |
Oct 28, 2022 | 74.51 | 78.13 | 73.51 | 77.06 | 77.06 | 955,000 |
Oct 27, 2022 | 75.91 | 76.30 | 72.32 | 73.60 | 73.60 | 953,500 |
Oct 26, 2022 | 75.20 | 76.69 | 74.81 | 75.55 | 75.55 | 327,800 |
Oct 25, 2022 | 74.30 | 76.10 | 74.30 | 75.71 | 75.71 | 342,500 |
Oct 24, 2022 | 73.27 | 74.19 | 72.36 | 74.05 | 74.05 | 270,300 |
Oct 21, 2022 | 70.86 | 72.81 | 70.54 | 72.66 | 72.66 | 234,400 |
Oct 20, 2022 | 73.10 | 74.01 | 70.85 | 71.05 | 71.05 | 268,400 |
Oct 19, 2022 | 72.69 | 73.25 | 71.76 | 72.68 | 72.68 | 305,200 |
Oct 18, 2022 | 73.43 | 74.39 | 72.59 | 73.20 | 73.20 | 336,900 |
Oct 17, 2022 | 73.05 | 73.24 | 71.97 | 72.19 | 72.19 | 480,300 |
Oct 14, 2022 | 73.13 | 73.63 | 71.49 | 71.74 | 71.74 | 347,000 |
Oct 13, 2022 | 70.50 | 73.59 | 69.40 | 72.56 | 72.56 | 544,400 |
Oct 12, 2022 | 72.61 | 73.73 | 72.08 | 72.42 | 72.42 | 293,200 |
Oct 11, 2022 | 72.21 | 73.80 | 71.47 | 72.43 | 72.43 | 349,400 |
Oct 10, 2022 | 72.91 | 73.04 | 71.25 | 72.06 | 72.06 | 260,700 |
Oct 07, 2022 | 74.16 | 74.59 | 72.43 | 72.77 | 72.77 | 244,300 |
Oct 06, 2022 | 74.56 | 75.50 | 74.56 | 75.22 | 75.22 | 328,900 |
Oct 05, 2022 | 71.71 | 75.49 | 71.71 | 75.20 | 75.20 | 387,700 |
Oct 04, 2022 | 70.45 | 72.84 | 70.45 | 72.79 | 72.79 | 374,300 |
Oct 03, 2022 | 68.22 | 69.80 | 67.53 | 69.10 | 69.10 | 343,900 |
Sept 30, 2022 | 67.07 | 68.00 | 65.02 | 67.30 | 67.30 | 673,700 |
Sept 29, 2022 | 68.84 | 69.38 | 68.08 | 68.64 | 68.64 | 441,100 |
Sept 28, 2022 | 67.69 | 70.07 | 67.69 | 69.81 | 69.81 | 419,300 |
Sept 27, 2022 | 68.04 | 68.37 | 66.37 | 67.38 | 67.38 | 372,700 |
Sept 26, 2022 | 67.22 | 68.47 | 66.93 | 67.24 | 67.24 | 458,200 |
Sept 23, 2022 | 67.44 | 67.67 | 66.53 | 67.46 | 67.46 | 573,000 |
Sept 22, 2022 | 70.06 | 70.42 | 68.14 | 68.16 | 68.16 | 269,900 |
Sept 21, 2022 | 71.11 | 72.36 | 70.01 | 70.04 | 70.04 | 290,300 |
Sept 20, 2022 | 71.83 | 72.37 | 70.68 | 70.91 | 70.91 | 403,700 |
Sept 19, 2022 | 70.31 | 72.77 | 70.31 | 72.71 | 72.71 | 414,300 |
Sept 16, 2022 | 71.56 | 72.00 | 70.58 | 71.00 | 71.00 | 612,000 |
Sept 15, 2022 | 72.23 | 73.95 | 71.82 | 72.06 | 72.06 | 282,100 |
Sept 14, 2022 | 73.25 | 73.25 | 71.77 | 72.51 | 72.51 | 291,900 |
Sept 13, 2022 | 74.63 | 74.83 | 72.72 | 72.88 | 72.88 | 290,400 |
Sept 12, 2022 | 74.77 | 76.84 | 74.77 | 76.65 | 76.65 | 307,400 |
Sept 09, 2022 | 73.54 | 74.51 | 73.30 | 74.34 | 74.34 | 226,300 |
Sept 08, 2022 | 71.10 | 72.76 | 70.00 | 72.74 | 72.74 | 276,700 |
Sept 07, 2022 | 69.72 | 71.80 | 69.66 | 71.61 | 71.61 | 228,300 |
Sept 06, 2022 | 71.29 | 71.47 | 69.34 | 69.69 | 69.69 | 408,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |