Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 78.98 | 79.58 | 76.97 | 77.10 | 77.10 | 1,736,681 |
Jan 31, 2023 | 77.31 | 79.05 | 76.94 | 78.90 | 78.90 | 2,520,100 |
Jan 30, 2023 | 76.78 | 79.31 | 76.75 | 77.31 | 77.31 | 2,171,500 |
Jan 27, 2023 | 76.98 | 77.64 | 75.86 | 77.47 | 77.47 | 1,984,400 |
Jan 26, 2023 | 77.05 | 77.30 | 75.09 | 76.92 | 76.92 | 3,068,400 |
Jan 25, 2023 | 78.80 | 78.85 | 76.52 | 76.92 | 76.92 | 2,767,200 |
Jan 24, 2023 | 79.36 | 80.67 | 78.78 | 79.94 | 79.94 | 1,407,400 |
Jan 23, 2023 | 78.99 | 80.47 | 78.67 | 79.72 | 79.72 | 1,303,500 |
Jan 20, 2023 | 77.84 | 79.54 | 77.41 | 79.21 | 79.21 | 1,209,200 |
Jan 19, 2023 | 77.95 | 78.71 | 77.43 | 77.81 | 77.81 | 1,562,500 |
Jan 18, 2023 | 80.27 | 80.80 | 78.29 | 78.31 | 78.31 | 2,573,500 |
Jan 17, 2023 | 79.31 | 80.88 | 79.11 | 80.19 | 80.19 | 1,834,100 |
Jan 13, 2023 | 77.31 | 79.24 | 77.09 | 79.11 | 79.11 | 1,712,900 |
Jan 12, 2023 | 77.57 | 78.02 | 76.43 | 77.93 | 77.93 | 1,771,800 |
Jan 11, 2023 | 77.15 | 77.56 | 75.94 | 77.33 | 77.33 | 1,335,300 |
Jan 10, 2023 | 77.18 | 77.29 | 75.77 | 76.45 | 76.45 | 1,902,500 |
Jan 09, 2023 | 77.91 | 78.65 | 77.37 | 77.71 | 77.71 | 1,362,600 |
Jan 06, 2023 | 75.26 | 77.56 | 74.91 | 77.53 | 77.53 | 1,618,400 |
Jan 05, 2023 | 76.12 | 76.44 | 74.42 | 74.49 | 74.49 | 2,314,500 |
Jan 04, 2023 | 75.62 | 76.89 | 74.99 | 76.69 | 76.69 | 1,588,100 |
Jan 03, 2023 | 75.07 | 75.42 | 74.25 | 74.88 | 74.88 | 1,428,700 |
Dec 30, 2022 | 74.99 | 75.20 | 74.09 | 74.59 | 74.59 | 1,309,600 |
Dec 29, 2022 | 74.75 | 75.82 | 74.62 | 75.41 | 75.41 | 1,072,500 |
Dec 28, 2022 | 75.82 | 76.14 | 74.45 | 74.47 | 74.47 | 1,017,200 |
Dec 27, 2022 | 75.25 | 76.30 | 75.25 | 75.86 | 75.86 | 813,300 |
Dec 23, 2022 | 74.77 | 75.54 | 74.45 | 75.48 | 75.48 | 1,215,800 |
Dec 22, 2022 | 75.17 | 75.57 | 74.20 | 74.96 | 74.96 | 1,300,700 |
Dec 21, 2022 | 75.55 | 76.43 | 75.21 | 75.84 | 75.84 | 1,859,000 |
Dec 20, 2022 | 74.57 | 75.30 | 74.20 | 74.81 | 74.81 | 2,309,700 |
Dec 19, 2022 | 75.54 | 76.18 | 74.31 | 74.38 | 74.38 | 1,424,100 |
Dec 16, 2022 | 75.42 | 75.92 | 74.85 | 75.35 | 75.35 | 2,047,700 |
Dec 15, 2022 | 77.38 | 77.46 | 75.95 | 76.38 | 76.38 | 2,901,500 |
Dec 14, 2022 | 79.88 | 80.21 | 78.29 | 78.40 | 78.40 | 3,320,200 |
Dec 13, 2022 | 81.14 | 81.45 | 79.52 | 79.84 | 79.84 | 1,797,500 |
Dec 12, 2022 | 78.94 | 79.46 | 77.79 | 79.40 | 79.40 | 2,284,300 |
Dec 09, 2022 | 80.07 | 80.16 | 78.90 | 78.96 | 78.96 | 1,504,300 |
Dec 08, 2022 | 79.26 | 81.13 | 79.00 | 80.23 | 80.23 | 1,240,700 |
Dec 07, 2022 | 78.78 | 80.18 | 78.66 | 78.96 | 78.96 | 1,096,300 |
Dec 06, 2022 | 80.19 | 80.31 | 78.28 | 78.92 | 78.92 | 1,531,200 |
Dec 05, 2022 | 82.05 | 82.26 | 79.98 | 80.19 | 80.19 | 1,556,500 |
Dec 02, 2022 | 81.56 | 82.61 | 81.22 | 82.35 | 82.35 | 1,288,600 |
Dec 01, 2022 | 82.15 | 82.96 | 81.44 | 82.51 | 82.51 | 1,442,400 |
Nov 30, 2022 | 80.65 | 81.99 | 79.81 | 81.91 | 81.91 | 1,684,200 |
Nov 29, 2022 | 81.26 | 81.34 | 79.55 | 80.22 | 80.22 | 1,621,300 |
Nov 28, 2022 | 80.53 | 81.52 | 80.20 | 80.43 | 80.43 | 1,361,200 |
Nov 25, 2022 | 80.91 | 82.14 | 80.80 | 81.46 | 81.46 | 689,100 |
Nov 23, 2022 | 80.45 | 81.16 | 80.30 | 80.72 | 80.72 | 816,700 |
Nov 22, 2022 | 79.80 | 81.13 | 79.63 | 80.44 | 80.44 | 2,504,900 |
Nov 21, 2022 | 78.08 | 79.19 | 77.24 | 79.16 | 79.16 | 1,767,600 |
Nov 18, 2022 | 78.29 | 78.70 | 77.98 | 78.51 | 78.51 | 1,638,100 |
Nov 17, 2022 | 76.59 | 78.92 | 76.59 | 77.80 | 77.80 | 1,877,400 |
Nov 16, 2022 | 75.41 | 77.99 | 75.24 | 77.57 | 77.57 | 3,300,900 |
Nov 15, 2022 | 77.22 | 77.26 | 74.72 | 75.42 | 75.42 | 3,171,600 |
Nov 14, 2022 | 76.84 | 77.25 | 76.09 | 76.10 | 76.10 | 2,345,300 |
Nov 11, 2022 | 78.98 | 79.46 | 75.65 | 76.76 | 76.76 | 3,009,300 |
Nov 10, 2022 | 77.68 | 78.72 | 77.29 | 78.02 | 78.02 | 2,618,100 |
Nov 09, 2022 | 76.77 | 77.20 | 75.17 | 75.29 | 75.29 | 1,107,100 |
Nov 08, 2022 | 77.11 | 78.47 | 76.41 | 77.32 | 77.32 | 1,549,700 |
Nov 07, 2022 | 76.27 | 77.08 | 75.75 | 77.00 | 77.00 | 1,207,600 |
Nov 04, 2022 | 75.41 | 76.65 | 75.00 | 75.89 | 75.89 | 1,600,700 |
Nov 03, 2022 | 72.50 | 74.54 | 72.27 | 73.79 | 73.79 | 1,813,700 |
Nov 02, 2022 | 74.09 | 76.36 | 73.43 | 73.43 | 73.43 | 1,963,200 |
Nov 01, 2022 | 75.58 | 75.67 | 73.36 | 74.40 | 74.40 | 1,423,500 |
Oct 31, 2022 | 73.30 | 75.22 | 72.25 | 74.49 | 74.49 | 2,799,400 |
Oct 28, 2022 | 73.70 | 74.21 | 73.22 | 73.92 | 73.92 | 1,375,800 |
Oct 27, 2022 | 73.96 | 75.54 | 73.29 | 73.53 | 73.53 | 2,915,500 |
Oct 26, 2022 | 72.08 | 74.47 | 71.85 | 73.17 | 73.17 | 2,779,700 |
Oct 25, 2022 | 71.04 | 72.04 | 71.04 | 71.86 | 71.86 | 1,738,400 |
Oct 24, 2022 | 70.95 | 71.33 | 69.77 | 70.95 | 70.95 | 1,417,300 |
Oct 21, 2022 | 68.96 | 71.12 | 68.51 | 70.86 | 70.86 | 1,569,000 |
Oct 20, 2022 | 70.20 | 71.15 | 68.58 | 68.95 | 68.95 | 2,297,800 |
Oct 19, 2022 | 70.42 | 71.05 | 70.20 | 70.81 | 70.81 | 1,877,400 |
Oct 18, 2022 | 71.00 | 71.08 | 69.84 | 70.89 | 70.89 | 2,019,000 |
Oct 17, 2022 | 68.23 | 69.77 | 67.89 | 69.39 | 69.39 | 1,383,800 |
Oct 14, 2022 | 69.51 | 69.72 | 66.85 | 67.04 | 67.04 | 1,724,500 |
Oct 13, 2022 | 65.68 | 69.60 | 65.17 | 69.16 | 69.16 | 2,252,000 |
Oct 12, 2022 | 68.02 | 68.47 | 67.07 | 67.08 | 67.08 | 1,876,900 |
Oct 11, 2022 | 67.98 | 69.16 | 67.17 | 67.88 | 67.88 | 2,070,100 |
Oct 10, 2022 | 69.35 | 69.54 | 68.03 | 68.40 | 68.40 | 1,577,800 |
Oct 07, 2022 | 69.17 | 69.39 | 68.16 | 68.73 | 68.73 | 1,768,700 |
Oct 06, 2022 | 70.58 | 70.68 | 69.26 | 69.73 | 69.73 | 1,444,500 |
Oct 05, 2022 | 71.49 | 71.87 | 70.47 | 70.98 | 70.98 | 2,046,000 |
Oct 04, 2022 | 71.24 | 72.43 | 71.07 | 72.41 | 72.41 | 2,601,600 |
Oct 03, 2022 | 67.56 | 70.83 | 67.20 | 70.16 | 70.16 | 3,485,500 |
Sept 30, 2022 | 68.15 | 68.71 | 66.68 | 66.72 | 66.72 | 2,671,100 |
Sept 29, 2022 | 68.11 | 68.73 | 66.89 | 68.62 | 68.62 | 2,913,900 |
Sept 28, 2022 | 68.32 | 69.36 | 67.27 | 69.07 | 69.07 | 3,022,200 |
Sept 27, 2022 | 69.24 | 69.79 | 68.08 | 68.21 | 68.21 | 1,647,700 |
Sept 26, 2022 | 69.62 | 70.30 | 68.27 | 68.62 | 68.62 | 1,700,600 |
Sept 23, 2022 | 70.15 | 70.51 | 68.93 | 70.02 | 70.02 | 3,038,100 |
Sept 22, 2022 | 71.77 | 71.87 | 70.62 | 71.16 | 71.16 | 2,178,600 |
Sept 21, 2022 | 73.37 | 73.37 | 71.68 | 71.82 | 71.82 | 2,091,100 |
Sept 20, 2022 | 73.73 | 73.80 | 72.36 | 73.05 | 73.05 | 1,665,600 |
Sept 19, 2022 | 72.52 | 74.31 | 72.30 | 74.21 | 74.21 | 2,019,000 |
Sept 16, 2022 | 74.19 | 74.20 | 72.42 | 73.20 | 73.20 | 3,825,600 |
Sept 15, 2022 | 77.53 | 77.83 | 75.58 | 75.77 | 75.77 | 2,303,800 |
Sept 14, 2022 | 77.50 | 77.66 | 76.61 | 77.17 | 77.17 | 2,359,800 |
Sept 13, 2022 | 78.22 | 79.33 | 77.35 | 77.59 | 77.59 | 2,401,800 |
Sept 12, 2022 | 79.66 | 80.68 | 79.41 | 79.81 | 79.81 | 1,854,000 |
Sept 09, 2022 | 76.60 | 78.56 | 76.60 | 78.29 | 78.29 | 1,640,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |