Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 86.70 | 87.60 | 85.61 | 85.77 | 85.77 | 7,251,900 |
Feb 02, 2023 | 86.54 | 86.97 | 85.46 | 86.18 | 86.18 | 11,244,300 |
Feb 01, 2023 | 88.01 | 88.18 | 86.68 | 87.49 | 87.49 | 7,420,300 |
Jan 31, 2023 | 87.50 | 88.50 | 87.07 | 88.22 | 88.22 | 8,189,900 |
Jan 30, 2023 | 87.89 | 88.39 | 86.99 | 87.05 | 87.05 | 8,540,000 |
Jan 27, 2023 | 87.75 | 88.12 | 87.00 | 87.78 | 87.78 | 7,476,400 |
Jan 26, 2023 | 86.46 | 87.76 | 86.03 | 87.66 | 87.66 | 9,263,400 |
Jan 25, 2023 | 85.39 | 86.01 | 84.82 | 85.75 | 85.75 | 18,389,700 |
Jan 24, 2023 | 86.75 | 87.20 | 85.92 | 86.02 | 86.02 | 14,708,600 |
Jan 23, 2023 | 87.00 | 87.45 | 86.75 | 87.20 | 87.20 | 14,720,100 |
Jan 20, 2023 | 87.48 | 87.49 | 86.75 | 87.00 | 87.00 | 13,004,100 |
Jan 19, 2023 | 87.71 | 88.31 | 87.05 | 87.48 | 87.48 | 11,430,400 |
Jan 18, 2023 | 89.59 | 89.75 | 88.03 | 88.20 | 88.20 | 9,495,000 |
Jan 17, 2023 | 90.10 | 90.56 | 89.11 | 89.37 | 89.37 | 12,365,300 |
Jan 13, 2023 | 88.70 | 90.40 | 88.51 | 89.92 | 89.92 | 10,207,300 |
Jan 12, 2023 | 89.79 | 89.97 | 89.03 | 89.18 | 89.18 | 10,466,200 |
Jan 11, 2023 | 91.56 | 91.69 | 89.35 | 89.75 | 89.75 | 10,221,100 |
Jan 10, 2023 | 90.85 | 91.37 | 88.50 | 90.65 | 90.65 | 10,828,300 |
Jan 09, 2023 | 92.14 | 93.25 | 91.42 | 91.49 | 91.49 | 10,415,900 |
Jan 06, 2023 | 91.33 | 91.93 | 90.98 | 91.60 | 91.60 | 8,957,500 |
Jan 05, 2023 | 91.71 | 92.17 | 90.43 | 90.45 | 90.45 | 8,441,600 |
Jan 04, 2023 | 93.28 | 93.41 | 91.66 | 91.98 | 91.98 | 7,330,400 |
Jan 03, 2023 | 91.72 | 93.05 | 91.04 | 92.91 | 92.91 | 6,543,500 |
Dec 30, 2022 | 93.25 | 93.45 | 92.49 | 93.19 | 93.19 | 3,567,500 |
Dec 29, 2022 | 93.21 | 93.75 | 92.92 | 93.45 | 93.45 | 3,297,200 |
Dec 28, 2022 | 93.40 | 93.69 | 92.58 | 92.76 | 92.76 | 3,807,000 |
Dec 27, 2022 | 93.11 | 93.32 | 92.13 | 93.02 | 93.02 | 3,977,400 |
Dec 23, 2022 | 93.31 | 94.21 | 93.07 | 93.56 | 93.56 | 7,307,000 |
Dec 22, 2022 | 93.52 | 94.04 | 92.44 | 93.40 | 93.40 | 5,384,100 |
Dec 21, 2022 | 95.59 | 95.62 | 93.01 | 94.12 | 94.12 | 6,278,400 |
Dec 20, 2022 | 94.87 | 95.40 | 94.14 | 95.00 | 95.00 | 5,301,200 |
Dec 19, 2022 | 95.38 | 96.31 | 94.67 | 95.05 | 95.05 | 5,159,100 |
Dec 16, 2022 | 96.53 | 96.76 | 94.55 | 95.45 | 95.45 | 11,126,600 |
Dec 15, 2022 | 99.39 | 99.63 | 97.10 | 97.60 | 97.60 | 7,073,200 |
Dec 14, 2022 | 101.38 | 101.88 | 99.51 | 100.68 | 100.68 | 5,129,900 |
Dec 13, 2022 | 104.60 | 104.83 | 100.79 | 101.19 | 101.19 | 6,061,800 |
Dec 12, 2022 | 101.66 | 103.79 | 101.66 | 103.79 | 103.79 | 4,724,200 |
Dec 09, 2022 | 102.17 | 102.69 | 101.53 | 101.65 | 101.65 | 4,383,000 |
Dec 08, 2022 | 102.50 | 103.80 | 102.28 | 102.53 | 102.53 | 4,063,500 |
Dec 07, 2022 | 101.36 | 102.34 | 101.35 | 102.28 | 102.28 | 4,824,500 |
Dec 06, 2022 | 101.84 | 102.72 | 100.54 | 101.19 | 101.19 | 4,060,200 |
Dec 05, 2022 | 101.88 | 102.84 | 101.72 | 102.01 | 102.01 | 3,645,300 |
Dec 02, 2022 | 101.17 | 102.75 | 101.09 | 102.58 | 102.58 | 4,478,900 |
Dec 01, 2022 | 102.19 | 102.60 | 100.96 | 101.65 | 101.65 | 5,047,600 |
Nov 30, 2022 | 100.46 | 102.03 | 99.80 | 101.88 | 101.88 | 7,858,200 |
Nov 29, 2022 | 100.19 | 101.09 | 100.11 | 100.88 | 100.88 | 3,428,900 |
Nov 28, 2022 | 100.71 | 102.10 | 100.07 | 100.41 | 100.41 | 4,585,100 |
Nov 25, 2022 | 100.61 | 101.55 | 100.19 | 101.26 | 101.26 | 2,464,800 |
Nov 23, 2022 | 99.77 | 100.61 | 99.70 | 100.06 | 100.06 | 3,359,600 |
Nov 22, 2022 | 99.05 | 99.88 | 98.55 | 99.51 | 99.51 | 4,904,600 |
Nov 21, 2022 | 97.25 | 98.27 | 97.25 | 97.89 | 97.89 | 4,842,300 |
Nov 18, 2022 | 95.60 | 97.49 | 95.60 | 97.35 | 97.35 | 7,294,000 |
Nov 17, 2022 | 95.73 | 96.40 | 94.74 | 94.93 | 94.93 | 6,427,200 |
Nov 16, 2022 | 97.87 | 98.96 | 95.83 | 96.10 | 96.10 | 6,940,000 |
Nov 15, 2022 | 97.80 | 98.67 | 97.16 | 97.73 | 97.73 | 6,569,400 |
Nov 14, 2022 | 97.88 | 98.86 | 97.14 | 97.17 | 97.17 | 5,018,600 |
Nov 11, 2022 | 99.75 | 99.97 | 95.05 | 97.55 | 97.55 | 9,174,900 |
Nov 10, 2022 | 101.88 | 101.89 | 98.37 | 99.91 | 99.91 | 6,308,100 |
Nov 09, 2022 | 101.65 | 101.97 | 99.45 | 99.56 | 99.56 | 5,047,100 |
Nov 08, 2022 | 101.40 | 102.77 | 101.00 | 101.65 | 101.65 | 5,650,000 |
Nov 07, 2022 | 99.40 | 101.44 | 99.33 | 101.18 | 101.18 | 5,595,400 |
Nov 04, 2022 | 98.59 | 99.85 | 97.78 | 99.56 | 99.56 | 9,416,000 |
Nov 03, 2022 | 96.25 | 98.46 | 95.24 | 97.80 | 97.80 | 8,406,400 |
Nov 02, 2022 | 96.51 | 99.44 | 96.00 | 96.80 | 96.80 | 15,502,000 |
Nov 01, 2022 | 94.61 | 95.11 | 93.52 | 94.62 | 94.62 | 7,009,000 |
Oct 31, 2022 | 93.74 | 95.88 | 92.87 | 94.70 | 94.70 | 7,401,400 |
Oct 28, 2022 | 92.92 | 94.73 | 92.52 | 94.19 | 94.19 | 6,761,600 |
Oct 27, 2022 | 93.00 | 93.79 | 92.52 | 92.70 | 92.70 | 5,610,700 |
Oct 26, 2022 | 93.16 | 93.97 | 92.72 | 92.73 | 92.73 | 7,619,300 |
Oct 25, 2022 | 91.13 | 92.72 | 90.76 | 92.22 | 92.22 | 13,822,400 |
Oct 24, 2022 | 93.91 | 95.40 | 93.73 | 94.80 | 94.80 | 7,183,500 |
Oct 21, 2022 | 90.84 | 93.16 | 90.04 | 92.72 | 92.72 | 4,919,100 |
Oct 20, 2022 | 91.46 | 92.06 | 90.65 | 90.99 | 90.99 | 4,798,500 |
Oct 19, 2022 | 91.90 | 92.72 | 91.11 | 91.66 | 91.66 | 4,004,600 |
Oct 18, 2022 | 92.25 | 92.81 | 90.87 | 91.94 | 91.94 | 5,659,000 |
Oct 17, 2022 | 89.99 | 91.09 | 89.66 | 90.89 | 90.89 | 5,493,900 |
Oct 14, 2022 | 90.85 | 90.95 | 89.13 | 89.30 | 89.30 | 5,475,500 |
Oct 13, 2022 | 86.48 | 90.53 | 86.28 | 90.10 | 90.10 | 6,056,300 |
Oct 12, 2022 | 88.74 | 89.57 | 87.80 | 87.84 | 87.84 | 4,926,500 |
Oct 11, 2022 | 87.74 | 89.70 | 86.74 | 88.50 | 88.50 | 6,898,100 |
Oct 10, 2022 | 87.71 | 89.96 | 87.21 | 88.25 | 88.25 | 7,429,800 |
Oct 07, 2022 | 93.18 | 94.00 | 87.13 | 88.25 | 88.25 | 19,715,100 |
Oct 06, 2022 | 99.99 | 100.16 | 98.39 | 98.58 | 98.58 | 4,171,000 |
Oct 05, 2022 | 100.04 | 101.08 | 99.34 | 100.45 | 100.45 | 3,220,800 |
Oct 04, 2022 | 98.19 | 100.63 | 97.58 | 100.52 | 100.52 | 5,598,400 |
Oct 03, 2022 | 95.98 | 98.17 | 95.37 | 97.76 | 97.76 | 3,935,800 |
Sept 30, 2022 | 97.01 | 97.84 | 95.27 | 95.37 | 95.37 | 5,395,000 |
Sept 29, 2022 | 98.01 | 98.21 | 96.11 | 96.98 | 96.98 | 5,185,200 |
Sept 28, 2022 | 98.05 | 98.82 | 96.90 | 98.16 | 98.16 | 4,303,400 |
Sept 27, 2022 | 98.10 | 99.31 | 96.87 | 97.21 | 97.21 | 4,606,600 |
Sept 26, 2022 | 97.59 | 98.35 | 96.86 | 97.74 | 97.74 | 5,106,600 |
Sept 23, 2022 | 99.48 | 99.55 | 96.96 | 98.35 | 98.35 | 4,647,000 |
Sept 22, 2022 | 99.80 | 100.93 | 98.92 | 99.83 | 99.83 | 4,513,200 |
Sept 21, 2022 | 101.94 | 102.96 | 99.75 | 99.77 | 99.77 | 3,770,600 |
Sept 20, 2022 | 101.47 | 101.99 | 100.33 | 101.34 | 101.34 | 3,861,900 |
Sept 19, 2022 | 101.06 | 102.17 | 100.30 | 102.11 | 102.11 | 4,100,600 |
Sept 16, 2022 | 102.14 | 102.46 | 100.98 | 102.06 | 102.06 | 8,611,600 |
Sept 15, 2022 | 102.12 | 103.42 | 101.84 | 102.31 | 102.31 | 5,556,500 |
Sept 14, 2022 | 101.06 | 101.79 | 100.20 | 101.05 | 101.05 | 4,686,000 |
Sept 13, 2022 | 101.99 | 102.65 | 100.19 | 100.45 | 100.45 | 3,501,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |