Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 113.14 | 114.01 | 112.47 | 113.59 | 113.59 | 891,100 |
Jan 26, 2023 | 112.97 | 113.78 | 112.51 | 113.35 | 113.35 | 723,400 |
Jan 25, 2023 | 112.84 | 113.44 | 112.31 | 113.41 | 113.41 | 884,200 |
Jan 24, 2023 | 114.32 | 114.32 | 112.30 | 113.43 | 113.43 | 743,900 |
Jan 23, 2023 | 114.06 | 114.85 | 113.11 | 113.77 | 113.77 | 1,032,300 |
Jan 20, 2023 | 112.46 | 114.06 | 110.45 | 113.97 | 113.97 | 1,553,600 |
Jan 19, 2023 | 113.88 | 113.94 | 112.26 | 112.56 | 112.56 | 823,700 |
Jan 18, 2023 | 117.79 | 117.79 | 113.77 | 113.90 | 113.90 | 1,313,100 |
Jan 17, 2023 | 118.21 | 118.90 | 116.97 | 117.31 | 117.31 | 1,192,400 |
Jan 13, 2023 | 118.73 | 118.94 | 117.13 | 117.93 | 117.93 | 870,700 |
Jan 12, 2023 | 120.95 | 121.25 | 119.10 | 119.39 | 119.39 | 947,500 |
Jan 11, 2023 | 119.84 | 121.32 | 119.84 | 120.72 | 120.72 | 669,400 |
Jan 10, 2023 | 120.10 | 120.19 | 119.02 | 120.02 | 120.02 | 661,700 |
Jan 09, 2023 | 119.17 | 121.22 | 119.17 | 120.46 | 120.46 | 899,800 |
Jan 06, 2023 | 117.76 | 119.84 | 117.15 | 119.44 | 119.44 | 817,500 |
Jan 05, 2023 | 118.74 | 119.41 | 116.41 | 116.58 | 116.58 | 838,900 |
Jan 04, 2023 | 118.40 | 120.39 | 118.25 | 119.56 | 119.56 | 971,100 |
Jan 03, 2023 | 117.75 | 118.34 | 116.21 | 117.86 | 117.86 | 810,900 |
Dec 30, 2022 | 119.07 | 119.16 | 116.51 | 117.53 | 117.53 | 550,500 |
Dec 29, 2022 | 118.67 | 119.76 | 118.60 | 119.18 | 119.18 | 530,500 |
Dec 28, 2022 | 119.39 | 120.16 | 118.06 | 118.22 | 118.22 | 603,400 |
Dec 27, 2022 | 118.90 | 119.60 | 118.31 | 119.23 | 119.23 | 579,500 |
Dec 23, 2022 | 116.34 | 118.57 | 116.34 | 118.54 | 118.54 | 710,800 |
Dec 22, 2022 | 117.33 | 117.33 | 114.75 | 116.75 | 116.75 | 1,518,600 |
Dec 21, 2022 | 116.09 | 117.45 | 115.85 | 117.43 | 117.43 | 1,013,100 |
Dec 20, 2022 | 115.10 | 116.05 | 114.25 | 115.47 | 115.47 | 1,339,000 |
Dec 19, 2022 | 115.67 | 116.46 | 114.66 | 115.18 | 115.18 | 885,400 |
Dec 16, 2022 | 116.82 | 117.16 | 114.64 | 115.82 | 115.82 | 3,118,400 |
Dec 15, 2022 | 120.19 | 120.68 | 118.36 | 119.11 | 119.11 | 1,419,600 |
Dec 14, 2022 | 120.92 | 122.18 | 119.76 | 120.60 | 120.60 | 2,148,200 |
Dec 13, 2022 | 121.73 | 122.41 | 119.08 | 120.46 | 120.46 | 1,587,400 |
Dec 12, 2022 | 118.14 | 120.19 | 117.48 | 120.15 | 120.15 | 1,056,700 |
Dec 09, 2022 | 117.30 | 118.22 | 116.88 | 117.19 | 117.19 | 1,456,400 |
Dec 08, 2022 | 115.85 | 117.91 | 115.16 | 117.66 | 117.66 | 1,692,100 |
Dec 07, 2022 | 115.71 | 116.72 | 114.15 | 114.41 | 114.41 | 982,100 |
Dec 06, 2022 | 113.99 | 115.98 | 113.77 | 115.87 | 115.87 | 1,325,300 |
Dec 05, 2022 | 114.20 | 115.20 | 113.80 | 114.06 | 114.06 | 1,798,000 |
Dec 02, 2022 | 115.00 | 115.30 | 114.18 | 115.06 | 115.06 | 1,320,400 |
Dec 01, 2022 | 117.08 | 118.25 | 116.07 | 116.12 | 116.12 | 1,971,100 |
Nov 30, 2022 | 113.70 | 116.50 | 113.41 | 116.01 | 116.01 | 3,527,500 |
Nov 29, 2022 | 114.76 | 115.29 | 113.46 | 114.13 | 114.13 | 1,209,200 |
Nov 28, 2022 | 113.91 | 115.72 | 113.88 | 115.30 | 115.30 | 1,965,700 |
Nov 25, 2022 | 114.91 | 115.42 | 114.60 | 114.78 | 114.78 | 387,000 |
Nov 23, 2022 | 112.83 | 114.53 | 112.66 | 114.49 | 114.49 | 966,000 |
Nov 22, 2022 | 113.68 | 114.90 | 113.10 | 113.67 | 113.67 | 1,425,500 |
Nov 21, 2022 | 114.89 | 114.89 | 112.00 | 113.00 | 113.00 | 2,967,300 |
Nov 18, 2022 | 114.50 | 116.50 | 114.39 | 114.60 | 114.60 | 2,300,300 |
Nov 17, 2022 | 114.02 | 114.41 | 112.80 | 113.24 | 113.24 | 1,464,000 |
Nov 16, 2022 | 114.48 | 115.99 | 114.43 | 115.18 | 115.18 | 1,618,500 |
Nov 15, 2022 | 114.20 | 115.22 | 113.05 | 114.48 | 114.48 | 1,260,100 |
Nov 14, 2022 | 114.57 | 115.63 | 112.88 | 113.05 | 113.05 | 1,886,300 |
Nov 11, 2022 | 116.10 | 116.64 | 113.18 | 114.26 | 114.26 | 1,434,000 |
Nov 10, 2022 | 113.60 | 115.77 | 111.38 | 115.54 | 115.54 | 1,872,300 |
Nov 09, 2022 | 111.25 | 111.57 | 110.51 | 110.77 | 110.77 | 1,252,900 |
Nov 08, 2022 | 111.38 | 112.15 | 110.60 | 111.25 | 111.25 | 1,471,800 |
Nov 07, 2022 | 112.47 | 112.74 | 109.28 | 110.67 | 110.67 | 939,500 |
Nov 04, 2022 | 112.06 | 113.07 | 110.93 | 112.39 | 112.39 | 2,148,900 |
Nov 03, 2022 | 110.24 | 112.75 | 109.12 | 111.86 | 111.86 | 978,300 |
Nov 02, 2022 | 112.23 | 113.69 | 110.87 | 111.02 | 111.02 | 1,854,400 |
Nov 01, 2022 | 112.67 | 113.53 | 111.79 | 112.53 | 112.53 | 1,221,600 |
Oct 31, 2022 | 113.31 | 113.35 | 111.34 | 112.11 | 112.11 | 2,481,300 |
Oct 28, 2022 | 109.64 | 113.88 | 109.33 | 113.64 | 113.64 | 1,584,800 |
Oct 27, 2022 | 109.78 | 112.12 | 108.94 | 109.28 | 109.28 | 2,611,000 |
Oct 26, 2022 | 109.87 | 110.02 | 108.46 | 109.23 | 109.23 | 1,845,000 |
Oct 25, 2022 | 107.54 | 109.37 | 107.21 | 109.13 | 109.13 | 2,279,900 |
Oct 24, 2022 | 107.95 | 108.67 | 106.24 | 107.50 | 107.50 | 2,037,100 |
Oct 21, 2022 | 106.24 | 107.86 | 105.07 | 107.45 | 107.45 | 2,774,800 |
Oct 20, 2022 | 108.53 | 108.53 | 105.39 | 105.89 | 105.89 | 2,015,200 |
Oct 19, 2022 | 108.48 | 109.47 | 107.77 | 108.63 | 108.63 | 1,606,500 |
Oct 18, 2022 | 108.48 | 110.13 | 108.19 | 109.89 | 109.89 | 2,536,400 |
Oct 17, 2022 | 105.91 | 107.80 | 105.88 | 107.00 | 107.00 | 1,947,400 |
Oct 14, 2022 | 107.52 | 108.19 | 103.69 | 104.50 | 104.50 | 2,768,600 |
Oct 13, 2022 | 101.87 | 106.81 | 100.64 | 106.51 | 106.51 | 3,531,000 |
Oct 12, 2022 | 106.22 | 106.34 | 102.97 | 103.01 | 103.01 | 2,153,000 |
Oct 11, 2022 | 106.15 | 107.52 | 105.46 | 106.30 | 106.30 | 2,613,800 |
Oct 10, 2022 | 107.70 | 108.41 | 106.28 | 106.36 | 106.36 | 3,428,400 |
Oct 07, 2022 | 110.71 | 110.87 | 106.68 | 107.49 | 107.49 | 2,693,700 |
Oct 06, 2022 | 115.49 | 115.59 | 110.66 | 110.71 | 110.71 | 1,981,400 |
Oct 05, 2022 | 117.37 | 117.37 | 114.78 | 116.11 | 116.11 | 1,415,400 |
Oct 04, 2022 | 116.95 | 119.37 | 116.20 | 118.63 | 118.63 | 1,209,100 |
Oct 03, 2022 | 117.30 | 118.00 | 115.12 | 116.93 | 116.93 | 2,087,600 |
Sept 30, 2022 | 118.85 | 119.34 | 115.04 | 115.05 | 115.05 | 2,392,400 |
Sept 29, 2022 | 122.61 | 122.81 | 118.08 | 118.22 | 118.22 | 1,259,700 |
Sept 28, 2022 | 123.17 | 123.89 | 121.21 | 123.16 | 123.16 | 986,100 |
Sept 27, 2022 | 123.54 | 123.96 | 121.02 | 121.70 | 121.70 | 1,333,500 |
Sept 26, 2022 | 125.13 | 125.34 | 121.81 | 123.01 | 123.01 | 1,326,800 |
Sept 23, 2022 | 125.34 | 126.07 | 124.08 | 125.66 | 125.66 | 938,900 |
Sept 22, 2022 | 126.34 | 127.55 | 125.88 | 126.58 | 126.58 | 1,288,000 |
Sept 21, 2022 | 129.48 | 130.26 | 126.57 | 126.59 | 126.59 | 1,766,100 |
Sept 20, 2022 | 130.10 | 130.29 | 127.69 | 128.67 | 128.67 | 2,130,400 |
Sept 19, 2022 | 129.27 | 131.13 | 128.98 | 130.90 | 130.90 | 1,187,300 |
Sept 16, 2022 | 129.27 | 130.60 | 129.27 | 129.90 | 129.90 | 2,116,800 |
Sept 15, 2022 | 133.38 | 133.38 | 130.48 | 130.60 | 130.60 | 1,991,900 |
Sept 14, 2022 | 133.42 | 135.21 | 133.15 | 134.05 | 134.05 | 1,042,400 |
Sept 13, 2022 | 135.13 | 135.51 | 132.07 | 132.98 | 132.98 | 1,145,000 |
Sept 12, 2022 | 135.75 | 136.63 | 135.21 | 135.97 | 135.97 | 824,100 |
Sept 09, 2022 | 134.59 | 135.79 | 134.00 | 135.50 | 135.50 | 781,800 |
Sept 08, 2022 | 134.84 | 135.74 | 134.09 | 134.68 | 134.68 | 922,200 |
Sept 07, 2022 | 131.98 | 135.37 | 131.98 | 135.29 | 135.29 | 947,100 |
Sept 06, 2022 | 131.56 | 132.83 | 131.00 | 131.20 | 131.20 | 796,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |