Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 80.51 | 81.38 | 78.90 | 79.13 | 79.13 | 107,630 |
Feb 07, 2023 | 79.78 | 81.49 | 79.02 | 81.31 | 81.31 | 191,000 |
Feb 06, 2023 | 80.40 | 80.68 | 79.82 | 80.38 | 80.38 | 166,900 |
Feb 03, 2023 | 79.95 | 81.39 | 79.95 | 80.48 | 80.48 | 249,200 |
Feb 02, 2023 | 77.18 | 81.20 | 77.18 | 80.72 | 80.72 | 326,800 |
Feb 01, 2023 | 77.70 | 77.82 | 74.22 | 76.76 | 76.76 | 255,500 |
Jan 31, 2023 | 75.59 | 77.37 | 75.16 | 77.31 | 77.31 | 289,700 |
Jan 30, 2023 | 76.40 | 76.40 | 74.73 | 75.40 | 75.40 | 232,700 |
Jan 27, 2023 | 76.71 | 77.04 | 76.19 | 76.90 | 76.90 | 131,800 |
Jan 26, 2023 | 76.95 | 77.65 | 76.31 | 76.52 | 76.52 | 183,600 |
Jan 25, 2023 | 74.26 | 76.47 | 73.66 | 76.38 | 76.38 | 214,800 |
Jan 24, 2023 | 78.04 | 78.95 | 73.72 | 75.14 | 75.14 | 406,800 |
Jan 23, 2023 | 77.14 | 79.76 | 77.00 | 79.11 | 79.11 | 281,300 |
Jan 20, 2023 | 74.75 | 76.73 | 74.52 | 76.71 | 76.71 | 180,300 |
Jan 19, 2023 | 74.73 | 75.29 | 73.66 | 74.03 | 74.03 | 274,000 |
Jan 18, 2023 | 74.80 | 75.86 | 74.70 | 75.18 | 75.18 | 206,100 |
Jan 17, 2023 | 75.57 | 76.16 | 74.49 | 74.78 | 74.78 | 145,200 |
Jan 13, 2023 | 73.83 | 76.07 | 73.83 | 76.05 | 76.05 | 137,200 |
Jan 12, 2023 | 73.32 | 74.85 | 73.31 | 74.27 | 74.27 | 234,400 |
Jan 11, 2023 | 71.61 | 73.33 | 71.61 | 72.37 | 72.37 | 229,500 |
Jan 10, 2023 | 69.57 | 71.10 | 69.09 | 71.07 | 71.07 | 185,200 |
Jan 09, 2023 | 68.61 | 69.62 | 68.15 | 69.39 | 69.39 | 250,700 |
Jan 06, 2023 | 67.10 | 68.58 | 66.81 | 68.25 | 68.25 | 200,900 |
Jan 05, 2023 | 66.61 | 67.28 | 65.36 | 66.42 | 66.42 | 184,600 |
Jan 04, 2023 | 66.83 | 68.41 | 66.51 | 68.38 | 68.38 | 255,400 |
Jan 03, 2023 | 65.27 | 66.34 | 64.75 | 66.33 | 66.33 | 296,600 |
Dec 30, 2022 | 64.21 | 64.71 | 63.72 | 64.60 | 64.60 | 195,300 |
Dec 29, 2022 | 64.27 | 64.87 | 63.64 | 64.85 | 64.85 | 247,000 |
Dec 28, 2022 | 64.27 | 64.64 | 63.47 | 64.09 | 64.09 | 149,800 |
Dec 27, 2022 | 65.47 | 65.52 | 63.61 | 63.98 | 63.98 | 242,500 |
Dec 23, 2022 | 65.36 | 65.88 | 64.54 | 65.39 | 65.39 | 185,900 |
Dec 22, 2022 | 64.13 | 65.66 | 63.39 | 65.52 | 65.52 | 238,600 |
Dec 21, 2022 | 64.70 | 65.80 | 64.20 | 64.81 | 64.81 | 263,100 |
Dec 20, 2022 | 64.54 | 65.47 | 64.06 | 64.70 | 64.70 | 317,600 |
Dec 19, 2022 | 67.15 | 67.15 | 64.04 | 64.59 | 64.59 | 282,200 |
Dec 19, 2022 | 0.51 Dividend | |||||
Dec 16, 2022 | 67.51 | 68.31 | 65.85 | 67.18 | 66.67 | 418,500 |
Dec 15, 2022 | 68.02 | 69.05 | 67.11 | 68.57 | 68.05 | 198,400 |
Dec 14, 2022 | 68.35 | 69.58 | 67.94 | 68.85 | 68.33 | 303,900 |
Dec 13, 2022 | 70.76 | 71.04 | 67.51 | 68.13 | 67.61 | 301,500 |
Dec 12, 2022 | 69.08 | 69.24 | 68.09 | 69.10 | 68.58 | 173,700 |
Dec 09, 2022 | 69.01 | 70.02 | 68.88 | 69.22 | 68.69 | 121,100 |
Dec 08, 2022 | 68.59 | 70.25 | 68.59 | 69.62 | 69.09 | 193,100 |
Dec 07, 2022 | 67.55 | 68.79 | 67.15 | 68.16 | 67.64 | 178,100 |
Dec 06, 2022 | 69.86 | 70.43 | 67.69 | 67.83 | 67.32 | 235,100 |
Dec 05, 2022 | 72.44 | 72.64 | 69.76 | 70.01 | 69.48 | 174,500 |
Dec 02, 2022 | 73.18 | 73.67 | 71.97 | 72.95 | 72.40 | 164,300 |
Dec 01, 2022 | 75.00 | 75.37 | 74.06 | 74.29 | 73.73 | 244,700 |
Nov 30, 2022 | 73.24 | 74.59 | 72.03 | 74.59 | 74.02 | 368,100 |
Nov 29, 2022 | 73.14 | 73.81 | 72.36 | 73.08 | 72.53 | 177,400 |
Nov 28, 2022 | 73.53 | 74.11 | 72.64 | 73.62 | 73.06 | 157,900 |
Nov 25, 2022 | 73.37 | 74.47 | 72.86 | 74.20 | 73.64 | 132,900 |
Nov 23, 2022 | 72.56 | 73.84 | 72.27 | 72.95 | 72.40 | 170,200 |
Nov 22, 2022 | 71.96 | 72.75 | 70.88 | 72.59 | 72.04 | 136,500 |
Nov 21, 2022 | 73.41 | 73.97 | 71.27 | 71.96 | 71.41 | 196,700 |
Nov 18, 2022 | 73.50 | 74.45 | 73.33 | 73.77 | 73.21 | 232,400 |
Nov 17, 2022 | 71.46 | 72.71 | 71.24 | 72.11 | 71.56 | 295,000 |
Nov 16, 2022 | 72.43 | 72.90 | 72.05 | 72.65 | 72.10 | 255,500 |
Nov 15, 2022 | 75.40 | 75.99 | 73.00 | 73.11 | 72.55 | 205,300 |
Nov 14, 2022 | 74.77 | 75.38 | 73.61 | 74.14 | 73.58 | 199,900 |
Nov 11, 2022 | 74.52 | 75.47 | 73.06 | 75.01 | 74.44 | 315,600 |
Nov 10, 2022 | 74.05 | 75.40 | 73.56 | 74.55 | 73.98 | 321,800 |
Nov 09, 2022 | 73.13 | 73.95 | 71.62 | 71.77 | 71.23 | 223,200 |
Nov 08, 2022 | 73.91 | 74.25 | 73.16 | 74.00 | 73.44 | 323,500 |
Nov 07, 2022 | 73.41 | 73.96 | 70.24 | 73.89 | 73.33 | 253,100 |
Nov 04, 2022 | 73.28 | 73.28 | 71.39 | 72.86 | 72.31 | 251,000 |
Nov 03, 2022 | 70.69 | 73.00 | 70.63 | 72.05 | 71.50 | 269,900 |
Nov 02, 2022 | 76.12 | 76.12 | 70.67 | 70.93 | 70.39 | 447,900 |
Nov 01, 2022 | 73.02 | 73.06 | 68.45 | 70.38 | 69.85 | 519,600 |
Oct 31, 2022 | 73.08 | 73.64 | 71.61 | 72.09 | 71.54 | 257,800 |
Oct 28, 2022 | 72.32 | 74.22 | 70.03 | 73.52 | 72.96 | 287,300 |
Oct 27, 2022 | 71.20 | 73.27 | 71.20 | 72.20 | 71.65 | 187,400 |
Oct 26, 2022 | 69.25 | 72.15 | 69.25 | 70.27 | 69.74 | 293,400 |
Oct 25, 2022 | 66.74 | 69.40 | 66.74 | 68.72 | 68.20 | 173,100 |
Oct 24, 2022 | 70.46 | 70.61 | 66.29 | 66.56 | 66.05 | 294,600 |
Oct 21, 2022 | 69.77 | 71.48 | 69.37 | 69.76 | 69.23 | 223,000 |
Oct 20, 2022 | 69.93 | 70.61 | 68.75 | 69.29 | 68.76 | 257,400 |
Oct 19, 2022 | 69.99 | 71.50 | 69.53 | 69.90 | 69.37 | 94,100 |
Oct 18, 2022 | 70.56 | 71.31 | 69.40 | 70.28 | 69.75 | 130,700 |
Oct 17, 2022 | 68.29 | 69.51 | 67.79 | 69.00 | 68.48 | 166,500 |
Oct 14, 2022 | 69.33 | 69.84 | 66.97 | 66.98 | 66.47 | 126,800 |
Oct 13, 2022 | 65.35 | 68.99 | 64.49 | 68.62 | 68.10 | 187,400 |
Oct 12, 2022 | 65.64 | 67.29 | 64.65 | 66.50 | 66.00 | 201,400 |
Oct 11, 2022 | 65.08 | 66.02 | 63.49 | 65.22 | 64.72 | 160,400 |
Oct 10, 2022 | 66.44 | 66.75 | 64.30 | 65.13 | 64.64 | 187,700 |
Oct 07, 2022 | 66.28 | 66.58 | 64.51 | 65.81 | 65.31 | 171,700 |
Oct 06, 2022 | 68.10 | 69.45 | 66.64 | 67.03 | 66.52 | 194,400 |
Oct 05, 2022 | 65.86 | 69.00 | 65.86 | 68.40 | 67.88 | 223,900 |
Oct 04, 2022 | 64.99 | 67.18 | 64.99 | 67.12 | 66.61 | 286,500 |
Oct 03, 2022 | 64.04 | 64.04 | 61.85 | 63.45 | 62.97 | 250,800 |
Sept 30, 2022 | 63.96 | 65.25 | 62.79 | 63.56 | 63.08 | 161,300 |
Sept 29, 2022 | 64.50 | 64.50 | 61.31 | 64.38 | 63.89 | 188,600 |
Sept 28, 2022 | 63.65 | 65.30 | 62.18 | 64.55 | 64.06 | 166,100 |
Sept 27, 2022 | 63.33 | 64.99 | 62.08 | 62.86 | 62.38 | 157,500 |
Sept 26, 2022 | 62.38 | 64.09 | 61.03 | 61.87 | 61.40 | 169,200 |
Sept 23, 2022 | 64.00 | 65.50 | 61.41 | 62.92 | 62.44 | 215,900 |
Sept 22, 2022 | 69.05 | 69.05 | 64.05 | 64.96 | 64.47 | 335,900 |
Sept 21, 2022 | 70.57 | 71.50 | 69.23 | 69.29 | 68.76 | 139,900 |
Sept 20, 2022 | 70.98 | 71.91 | 68.84 | 69.98 | 69.45 | 191,600 |
Sept 19, 2022 | 71.93 | 74.01 | 70.55 | 71.45 | 70.91 | 315,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |