Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 122.34 | 122.93 | 115.84 | 115.85 | 115.85 | 60,600 |
Jan 26, 2023 | 123.48 | 123.48 | 121.60 | 122.04 | 122.04 | 60,800 |
Jan 25, 2023 | 121.49 | 122.48 | 120.02 | 122.24 | 122.24 | 28,600 |
Jan 24, 2023 | 119.96 | 122.18 | 118.10 | 121.77 | 121.77 | 40,600 |
Jan 23, 2023 | 116.68 | 119.63 | 115.45 | 119.62 | 119.62 | 68,600 |
Jan 20, 2023 | 118.27 | 119.20 | 115.80 | 116.81 | 116.81 | 75,600 |
Jan 19, 2023 | 116.91 | 118.78 | 116.36 | 117.39 | 117.39 | 102,500 |
Jan 18, 2023 | 122.60 | 122.96 | 117.77 | 117.77 | 117.77 | 61,200 |
Jan 17, 2023 | 122.87 | 125.94 | 121.91 | 122.49 | 122.49 | 72,300 |
Jan 13, 2023 | 121.43 | 123.54 | 120.60 | 122.97 | 122.97 | 56,200 |
Jan 12, 2023 | 120.01 | 123.31 | 119.14 | 121.97 | 121.97 | 44,700 |
Jan 11, 2023 | 120.72 | 122.82 | 119.42 | 120.50 | 120.50 | 49,800 |
Jan 10, 2023 | 118.30 | 121.88 | 117.71 | 120.93 | 120.93 | 49,800 |
Jan 09, 2023 | 123.50 | 123.50 | 118.01 | 118.24 | 118.24 | 58,900 |
Jan 06, 2023 | 122.60 | 124.74 | 121.67 | 123.61 | 123.61 | 42,800 |
Jan 05, 2023 | 122.84 | 123.97 | 121.62 | 122.10 | 122.10 | 75,200 |
Jan 04, 2023 | 123.32 | 124.96 | 121.84 | 123.95 | 123.95 | 74,300 |
Jan 03, 2023 | 122.40 | 125.71 | 121.74 | 123.14 | 123.14 | 91,500 |
Dec 30, 2022 | 121.49 | 123.26 | 121.21 | 122.43 | 122.43 | 48,200 |
Dec 29, 2022 | 120.44 | 123.46 | 120.44 | 121.90 | 121.90 | 94,000 |
Dec 28, 2022 | 121.67 | 123.02 | 119.58 | 121.67 | 121.67 | 57,300 |
Dec 27, 2022 | 119.98 | 122.20 | 119.51 | 121.45 | 121.45 | 56,200 |
Dec 23, 2022 | 118.33 | 120.49 | 118.12 | 119.98 | 119.98 | 28,000 |
Dec 22, 2022 | 118.47 | 119.44 | 116.82 | 119.05 | 119.05 | 72,100 |
Dec 21, 2022 | 118.24 | 121.96 | 116.50 | 119.32 | 119.32 | 65,100 |
Dec 20, 2022 | 114.31 | 117.30 | 113.45 | 117.17 | 117.17 | 71,000 |
Dec 19, 2022 | 113.72 | 115.14 | 112.99 | 114.00 | 114.00 | 79,600 |
Dec 16, 2022 | 113.04 | 115.08 | 112.35 | 113.98 | 113.98 | 116,000 |
Dec 15, 2022 | 115.26 | 115.95 | 112.00 | 113.22 | 113.22 | 62,800 |
Dec 14, 2022 | 115.30 | 118.93 | 114.32 | 116.50 | 116.50 | 77,100 |
Dec 13, 2022 | 115.57 | 115.62 | 113.12 | 114.35 | 114.35 | 101,500 |
Dec 12, 2022 | 114.94 | 115.45 | 112.84 | 113.81 | 113.81 | 47,900 |
Dec 09, 2022 | 113.88 | 117.46 | 113.00 | 114.20 | 114.20 | 72,300 |
Dec 08, 2022 | 117.69 | 118.20 | 113.91 | 113.95 | 113.95 | 71,700 |
Dec 07, 2022 | 120.33 | 121.38 | 117.74 | 117.95 | 117.95 | 59,000 |
Dec 06, 2022 | 117.95 | 120.71 | 116.84 | 120.18 | 120.18 | 42,000 |
Dec 05, 2022 | 121.65 | 122.31 | 116.98 | 118.47 | 118.47 | 71,500 |
Dec 02, 2022 | 119.64 | 122.22 | 119.36 | 121.89 | 121.89 | 77,000 |
Dec 01, 2022 | 122.85 | 124.24 | 119.30 | 121.06 | 121.06 | 51,800 |
Nov 30, 2022 | 120.78 | 123.27 | 119.26 | 123.26 | 123.26 | 58,600 |
Nov 29, 2022 | 121.71 | 122.54 | 119.89 | 121.03 | 121.03 | 42,000 |
Nov 28, 2022 | 124.14 | 125.66 | 121.61 | 122.03 | 122.03 | 55,600 |
Nov 25, 2022 | 120.97 | 125.80 | 120.97 | 123.91 | 123.91 | 35,700 |
Nov 23, 2022 | 120.31 | 122.26 | 119.77 | 121.42 | 121.42 | 44,400 |
Nov 22, 2022 | 118.45 | 122.85 | 117.80 | 119.81 | 119.81 | 81,800 |
Nov 21, 2022 | 118.05 | 119.99 | 118.05 | 118.45 | 118.45 | 79,300 |
Nov 18, 2022 | 119.96 | 121.49 | 116.99 | 117.60 | 117.60 | 80,500 |
Nov 17, 2022 | 118.92 | 120.25 | 117.25 | 119.30 | 119.30 | 63,300 |
Nov 16, 2022 | 117.15 | 119.80 | 116.03 | 119.08 | 119.08 | 95,700 |
Nov 15, 2022 | 119.33 | 120.83 | 116.03 | 116.65 | 116.65 | 69,200 |
Nov 14, 2022 | 117.18 | 123.68 | 117.18 | 118.87 | 118.87 | 110,600 |
Nov 11, 2022 | 119.90 | 119.91 | 115.66 | 117.18 | 117.18 | 47,800 |
Nov 10, 2022 | 119.82 | 120.63 | 118.78 | 119.70 | 119.70 | 56,500 |
Nov 09, 2022 | 116.27 | 120.39 | 113.54 | 116.79 | 116.79 | 40,300 |
Nov 08, 2022 | 117.59 | 120.85 | 115.96 | 117.49 | 117.49 | 53,900 |
Nov 07, 2022 | 117.13 | 120.16 | 115.70 | 118.14 | 118.14 | 56,900 |
Nov 04, 2022 | 118.22 | 118.58 | 112.27 | 115.95 | 115.95 | 69,800 |
Nov 03, 2022 | 105.93 | 116.93 | 105.13 | 115.30 | 115.30 | 49,400 |
Nov 02, 2022 | 102.17 | 105.97 | 101.78 | 102.35 | 102.35 | 33,700 |
Nov 01, 2022 | 102.83 | 103.62 | 101.16 | 102.77 | 102.77 | 24,700 |
Oct 31, 2022 | 102.11 | 103.89 | 101.48 | 102.74 | 102.74 | 53,300 |
Oct 28, 2022 | 98.44 | 102.04 | 98.44 | 101.94 | 101.94 | 45,900 |
Oct 27, 2022 | 97.62 | 100.62 | 97.20 | 98.50 | 98.50 | 54,400 |
Oct 26, 2022 | 98.71 | 99.71 | 97.27 | 97.68 | 97.68 | 58,600 |
Oct 25, 2022 | 97.43 | 100.10 | 96.98 | 98.59 | 98.59 | 52,900 |
Oct 24, 2022 | 97.83 | 98.00 | 96.44 | 97.56 | 97.56 | 27,800 |
Oct 21, 2022 | 95.35 | 97.54 | 94.13 | 97.00 | 97.00 | 29,700 |
Oct 20, 2022 | 96.13 | 96.13 | 94.17 | 94.80 | 94.80 | 17,800 |
Oct 19, 2022 | 95.81 | 96.56 | 95.04 | 96.37 | 96.37 | 22,000 |
Oct 18, 2022 | 96.44 | 96.61 | 95.46 | 96.52 | 96.52 | 25,900 |
Oct 17, 2022 | 93.13 | 95.01 | 93.13 | 94.77 | 94.77 | 26,200 |
Oct 14, 2022 | 94.77 | 95.31 | 92.27 | 92.50 | 92.50 | 29,200 |
Oct 13, 2022 | 89.79 | 94.76 | 89.79 | 94.76 | 94.76 | 47,500 |
Oct 12, 2022 | 92.62 | 92.70 | 91.23 | 91.23 | 91.23 | 34,100 |
Oct 11, 2022 | 92.36 | 93.21 | 90.74 | 92.03 | 92.03 | 55,400 |
Oct 10, 2022 | 90.72 | 93.37 | 90.07 | 92.67 | 92.67 | 21,400 |
Oct 07, 2022 | 90.60 | 91.05 | 90.05 | 90.32 | 90.32 | 23,200 |
Oct 06, 2022 | 91.61 | 91.96 | 90.48 | 91.68 | 91.68 | 22,200 |
Oct 05, 2022 | 91.66 | 92.68 | 90.68 | 91.88 | 91.88 | 24,400 |
Oct 04, 2022 | 91.80 | 93.60 | 91.80 | 92.74 | 92.74 | 31,100 |
Oct 03, 2022 | 88.90 | 91.35 | 87.79 | 90.61 | 90.61 | 19,700 |
Sept 30, 2022 | 89.01 | 91.43 | 88.62 | 88.74 | 88.74 | 30,700 |
Sept 29, 2022 | 87.53 | 89.23 | 86.59 | 89.00 | 89.00 | 46,600 |
Sept 28, 2022 | 87.11 | 89.51 | 87.11 | 88.45 | 88.45 | 35,400 |
Sept 27, 2022 | 86.20 | 87.60 | 85.95 | 87.13 | 87.13 | 32,700 |
Sept 26, 2022 | 85.16 | 87.00 | 85.04 | 85.63 | 85.63 | 32,000 |
Sept 23, 2022 | 85.20 | 85.85 | 84.20 | 85.18 | 85.18 | 40,900 |
Sept 22, 2022 | 85.29 | 86.49 | 85.03 | 85.85 | 85.85 | 46,100 |
Sept 21, 2022 | 85.95 | 89.00 | 85.61 | 85.96 | 85.96 | 52,900 |
Sept 20, 2022 | 84.82 | 85.54 | 83.67 | 85.53 | 85.53 | 36,200 |
Sept 19, 2022 | 83.02 | 85.25 | 83.02 | 84.91 | 84.91 | 44,700 |
Sept 16, 2022 | 83.15 | 84.40 | 82.10 | 84.17 | 84.17 | 84,000 |
Sept 15, 2022 | 84.86 | 85.63 | 81.69 | 83.52 | 83.52 | 34,900 |
Sept 14, 2022 | 85.48 | 85.69 | 84.12 | 85.45 | 85.45 | 40,200 |
Sept 13, 2022 | 86.53 | 86.53 | 84.53 | 84.87 | 84.87 | 38,300 |
Sept 12, 2022 | 88.01 | 88.77 | 87.30 | 87.88 | 87.88 | 38,000 |
Sept 09, 2022 | 87.14 | 89.15 | 86.75 | 87.93 | 87.93 | 76,400 |
Sept 08, 2022 | 89.56 | 89.56 | 86.43 | 86.84 | 86.84 | 35,300 |
Sept 07, 2022 | 90.40 | 90.80 | 89.13 | 89.92 | 89.92 | 27,500 |
Sept 06, 2022 | 90.63 | 90.66 | 89.22 | 90.33 | 90.33 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |