Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 89.00 | 92.16 | 88.31 | 92.16 | 92.16 | 527,300 |
Feb 03, 2023 | 91.65 | 92.01 | 87.72 | 88.88 | 88.88 | 908,400 |
Feb 02, 2023 | 91.60 | 94.41 | 91.34 | 92.92 | 92.92 | 805,000 |
Feb 01, 2023 | 91.56 | 92.80 | 90.35 | 91.69 | 91.69 | 502,100 |
Jan 31, 2023 | 90.13 | 92.10 | 87.93 | 92.08 | 92.08 | 301,000 |
Jan 30, 2023 | 90.00 | 91.50 | 89.67 | 90.48 | 90.48 | 301,700 |
Jan 27, 2023 | 91.59 | 91.83 | 90.44 | 90.49 | 90.49 | 303,900 |
Jan 26, 2023 | 92.21 | 92.78 | 90.78 | 92.32 | 92.32 | 233,800 |
Jan 25, 2023 | 88.43 | 91.88 | 87.91 | 91.86 | 91.86 | 282,000 |
Jan 24, 2023 | 92.49 | 92.50 | 88.84 | 89.02 | 89.02 | 525,700 |
Jan 23, 2023 | 91.90 | 92.59 | 91.11 | 92.50 | 92.50 | 300,800 |
Jan 20, 2023 | 92.26 | 92.83 | 91.48 | 91.90 | 91.90 | 395,200 |
Jan 19, 2023 | 91.23 | 91.97 | 90.06 | 91.88 | 91.88 | 303,500 |
Jan 18, 2023 | 92.48 | 93.37 | 91.00 | 91.60 | 91.60 | 491,700 |
Jan 17, 2023 | 93.57 | 94.15 | 90.86 | 91.74 | 91.74 | 788,200 |
Jan 13, 2023 | 89.60 | 94.78 | 89.05 | 93.51 | 93.51 | 840,300 |
Jan 12, 2023 | 86.27 | 88.48 | 84.99 | 87.91 | 87.91 | 818,500 |
Jan 11, 2023 | 86.10 | 87.26 | 85.00 | 85.50 | 85.50 | 533,500 |
Jan 10, 2023 | 85.53 | 86.85 | 85.53 | 86.57 | 86.57 | 407,700 |
Jan 09, 2023 | 86.05 | 86.76 | 85.24 | 85.46 | 85.46 | 480,200 |
Jan 06, 2023 | 84.05 | 85.45 | 83.70 | 85.10 | 85.10 | 446,300 |
Jan 05, 2023 | 84.00 | 85.08 | 83.41 | 84.15 | 84.15 | 279,600 |
Jan 04, 2023 | 82.19 | 84.94 | 81.69 | 84.82 | 84.82 | 271,000 |
Jan 03, 2023 | 83.69 | 84.33 | 81.80 | 82.17 | 82.17 | 243,400 |
Dec 30, 2022 | 82.47 | 83.63 | 82.47 | 83.17 | 83.17 | 183,900 |
Dec 29, 2022 | 81.57 | 83.59 | 81.34 | 83.32 | 83.32 | 187,200 |
Dec 28, 2022 | 82.83 | 83.36 | 81.05 | 81.47 | 81.47 | 228,100 |
Dec 27, 2022 | 83.49 | 84.59 | 83.03 | 83.27 | 83.27 | 175,000 |
Dec 23, 2022 | 84.16 | 84.74 | 82.94 | 84.59 | 84.59 | 222,800 |
Dec 22, 2022 | 83.69 | 84.04 | 82.63 | 84.01 | 84.01 | 140,500 |
Dec 21, 2022 | 84.99 | 85.77 | 83.74 | 83.97 | 83.97 | 354,800 |
Dec 20, 2022 | 82.76 | 84.44 | 82.76 | 84.23 | 84.23 | 274,000 |
Dec 19, 2022 | 81.65 | 82.85 | 81.27 | 82.49 | 82.49 | 197,100 |
Dec 16, 2022 | 82.51 | 83.42 | 81.01 | 81.71 | 81.71 | 252,200 |
Dec 15, 2022 | 83.66 | 83.66 | 81.05 | 83.02 | 83.02 | 304,500 |
Dec 14, 2022 | 82.76 | 82.93 | 81.04 | 82.36 | 82.36 | 390,500 |
Dec 13, 2022 | 87.78 | 87.78 | 80.86 | 82.18 | 82.18 | 415,800 |
Dec 12, 2022 | 81.25 | 83.50 | 81.08 | 83.21 | 83.21 | 267,500 |
Dec 09, 2022 | 82.41 | 83.27 | 81.62 | 81.73 | 81.73 | 590,200 |
Dec 08, 2022 | 83.80 | 83.89 | 80.69 | 82.41 | 82.41 | 296,700 |
Dec 07, 2022 | 86.03 | 86.03 | 82.95 | 82.95 | 82.95 | 258,600 |
Dec 06, 2022 | 85.10 | 86.34 | 84.55 | 86.32 | 86.32 | 451,800 |
Dec 05, 2022 | 88.30 | 88.66 | 83.93 | 84.98 | 84.98 | 471,200 |
Dec 02, 2022 | 86.44 | 89.17 | 86.44 | 88.75 | 88.75 | 431,000 |
Dec 01, 2022 | 87.43 | 88.35 | 86.82 | 87.59 | 87.59 | 206,200 |
Nov 30, 2022 | 86.21 | 87.78 | 85.36 | 87.63 | 87.63 | 545,500 |
Nov 29, 2022 | 85.07 | 86.73 | 84.95 | 86.15 | 86.15 | 287,200 |
Nov 28, 2022 | 85.43 | 86.38 | 84.52 | 84.95 | 84.95 | 268,800 |
Nov 25, 2022 | 86.28 | 87.50 | 86.07 | 86.38 | 86.38 | 107,400 |
Nov 23, 2022 | 84.98 | 87.08 | 84.90 | 86.45 | 86.45 | 279,900 |
Nov 22, 2022 | 82.87 | 84.72 | 82.20 | 84.16 | 84.16 | 504,000 |
Nov 21, 2022 | 81.11 | 83.20 | 80.68 | 83.12 | 83.12 | 494,700 |
Nov 18, 2022 | 78.94 | 81.34 | 78.37 | 81.11 | 81.11 | 425,700 |
Nov 17, 2022 | 77.25 | 79.63 | 76.99 | 77.88 | 77.88 | 689,700 |
Nov 16, 2022 | 73.73 | 75.40 | 73.71 | 74.87 | 74.87 | 306,000 |
Nov 15, 2022 | 76.19 | 77.60 | 74.08 | 74.52 | 74.52 | 321,600 |
Nov 14, 2022 | 75.29 | 76.53 | 74.82 | 75.10 | 75.10 | 255,200 |
Nov 11, 2022 | 77.00 | 77.20 | 74.59 | 75.67 | 75.67 | 580,300 |
Nov 10, 2022 | 78.06 | 78.09 | 75.77 | 75.92 | 75.92 | 297,000 |
Nov 09, 2022 | 75.98 | 76.82 | 75.01 | 75.69 | 75.69 | 200,200 |
Nov 08, 2022 | 76.35 | 77.15 | 75.85 | 76.53 | 76.53 | 179,400 |
Nov 07, 2022 | 77.49 | 77.50 | 75.37 | 76.31 | 76.31 | 164,000 |
Nov 04, 2022 | 76.35 | 76.86 | 75.25 | 76.78 | 76.78 | 237,300 |
Nov 03, 2022 | 72.76 | 75.17 | 72.23 | 74.80 | 74.80 | 172,700 |
Nov 02, 2022 | 75.94 | 75.99 | 73.46 | 73.79 | 73.79 | 153,500 |
Nov 01, 2022 | 76.09 | 77.16 | 75.71 | 76.22 | 76.22 | 230,500 |
Oct 31, 2022 | 74.97 | 76.29 | 74.28 | 75.23 | 75.23 | 241,200 |
Oct 28, 2022 | 74.76 | 76.38 | 74.39 | 75.29 | 75.29 | 387,400 |
Oct 27, 2022 | 75.21 | 76.35 | 74.45 | 74.62 | 74.62 | 330,800 |
Oct 26, 2022 | 74.93 | 75.14 | 72.51 | 72.94 | 72.94 | 258,500 |
Oct 25, 2022 | 74.26 | 75.07 | 73.45 | 74.87 | 74.87 | 155,300 |
Oct 24, 2022 | 75.50 | 75.89 | 73.71 | 74.44 | 74.44 | 270,500 |
Oct 21, 2022 | 74.15 | 75.25 | 73.93 | 75.16 | 75.16 | 183,500 |
Oct 20, 2022 | 74.20 | 74.72 | 73.57 | 73.92 | 73.92 | 142,100 |
Oct 19, 2022 | 74.50 | 74.80 | 73.15 | 73.90 | 73.90 | 243,000 |
Oct 18, 2022 | 74.24 | 74.93 | 72.94 | 74.21 | 74.21 | 270,600 |
Oct 17, 2022 | 73.45 | 73.79 | 72.36 | 72.77 | 72.77 | 134,500 |
Oct 14, 2022 | 74.20 | 74.20 | 71.54 | 71.67 | 71.67 | 102,800 |
Oct 13, 2022 | 70.49 | 73.65 | 69.67 | 73.00 | 73.00 | 258,100 |
Oct 12, 2022 | 70.37 | 71.87 | 70.32 | 71.48 | 71.48 | 185,800 |
Oct 11, 2022 | 72.20 | 72.20 | 69.92 | 70.78 | 70.78 | 256,200 |
Oct 10, 2022 | 72.60 | 72.73 | 70.75 | 71.70 | 71.70 | 169,600 |
Oct 07, 2022 | 72.46 | 72.53 | 71.29 | 72.04 | 72.04 | 112,700 |
Oct 06, 2022 | 72.97 | 73.38 | 72.13 | 73.03 | 73.03 | 152,700 |
Oct 05, 2022 | 71.19 | 73.25 | 71.14 | 72.81 | 72.81 | 241,500 |
Oct 04, 2022 | 70.54 | 73.00 | 70.25 | 72.87 | 72.87 | 307,800 |
Oct 03, 2022 | 67.73 | 69.71 | 66.90 | 68.63 | 68.63 | 362,900 |
Sept 30, 2022 | 67.27 | 67.82 | 66.15 | 67.01 | 67.01 | 202,400 |
Sept 29, 2022 | 67.55 | 67.57 | 65.88 | 66.89 | 66.89 | 183,400 |
Sept 28, 2022 | 66.81 | 69.08 | 66.60 | 68.74 | 68.74 | 227,000 |
Sept 27, 2022 | 66.18 | 67.24 | 65.68 | 66.83 | 66.83 | 200,400 |
Sept 26, 2022 | 66.15 | 67.43 | 65.01 | 65.06 | 65.06 | 203,800 |
Sept 23, 2022 | 68.68 | 68.92 | 65.43 | 66.85 | 66.85 | 589,500 |
Sept 22, 2022 | 72.85 | 72.85 | 69.11 | 69.80 | 69.80 | 438,700 |
Sept 21, 2022 | 73.79 | 74.44 | 71.57 | 72.53 | 72.53 | 244,800 |
Sept 20, 2022 | 75.27 | 75.78 | 74.06 | 74.59 | 74.59 | 130,800 |
Sept 19, 2022 | 73.24 | 76.26 | 73.24 | 75.91 | 75.91 | 165,000 |
Sept 16, 2022 | 74.44 | 74.47 | 72.80 | 73.90 | 73.90 | 389,500 |
Sept 15, 2022 | 75.17 | 77.30 | 75.17 | 75.59 | 75.59 | 306,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |