Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 909 |
Feb 01, 2023 | 125.63 | 126.82 | 125.04 | 126.82 | 126.82 | 1,500 |
Jan 31, 2023 | 123.50 | 126.42 | 123.50 | 126.42 | 126.42 | 900 |
Jan 30, 2023 | 127.30 | 127.30 | 123.50 | 123.50 | 123.50 | 2,100 |
Jan 27, 2023 | 127.61 | 127.61 | 126.94 | 126.94 | 126.94 | 4,200 |
Jan 26, 2023 | 131.95 | 131.95 | 130.75 | 130.75 | 130.75 | 1,800 |
Jan 25, 2023 | 131.27 | 132.45 | 131.27 | 132.45 | 132.45 | 2,200 |
Jan 24, 2023 | 129.99 | 131.27 | 129.00 | 131.27 | 131.27 | 6,400 |
Jan 23, 2023 | 129.55 | 130.55 | 129.00 | 129.00 | 129.00 | 2,700 |
Jan 20, 2023 | 128.30 | 129.31 | 128.30 | 129.31 | 129.31 | 3,400 |
Jan 19, 2023 | 127.00 | 127.28 | 126.60 | 127.00 | 127.00 | 1,600 |
Jan 18, 2023 | 129.70 | 129.70 | 126.50 | 126.50 | 126.50 | 2,300 |
Jan 17, 2023 | 126.45 | 126.45 | 125.40 | 125.40 | 125.40 | 4,000 |
Jan 13, 2023 | 126.90 | 127.90 | 126.50 | 126.50 | 126.50 | 2,500 |
Jan 12, 2023 | 124.25 | 125.15 | 124.25 | 125.15 | 125.15 | 800 |
Jan 11, 2023 | 121.96 | 123.74 | 121.96 | 123.74 | 123.74 | 1,200 |
Jan 10, 2023 | 123.26 | 123.87 | 123.26 | 123.87 | 123.87 | 1,500 |
Jan 09, 2023 | 125.25 | 128.50 | 125.25 | 126.25 | 126.25 | 2,800 |
Jan 06, 2023 | 122.45 | 124.63 | 122.45 | 124.63 | 124.63 | 1,900 |
Jan 05, 2023 | 122.28 | 122.70 | 121.91 | 122.70 | 122.70 | 2,800 |
Jan 04, 2023 | 122.00 | 122.09 | 121.43 | 122.08 | 122.08 | 2,900 |
Jan 03, 2023 | 122.35 | 122.35 | 119.25 | 119.25 | 119.25 | 3,100 |
Dec 30, 2022 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 600 |
Dec 29, 2022 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 1,400 |
Dec 28, 2022 | 119.55 | 119.55 | 117.16 | 119.55 | 119.55 | 1,600 |
Dec 27, 2022 | 118.00 | 121.80 | 116.86 | 116.86 | 116.86 | 5,200 |
Dec 23, 2022 | 119.28 | 119.28 | 117.45 | 117.45 | 117.45 | 800 |
Dec 22, 2022 | 119.00 | 119.00 | 116.49 | 117.55 | 117.55 | 1,700 |
Dec 21, 2022 | 116.95 | 121.25 | 116.25 | 119.00 | 119.00 | 3,600 |
Dec 20, 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 500 |
Dec 19, 2022 | 117.00 | 119.05 | 116.25 | 116.95 | 116.95 | 3,400 |
Dec 16, 2022 | 116.71 | 116.71 | 116.26 | 116.26 | 116.26 | 1,700 |
Dec 15, 2022 | 119.03 | 119.94 | 116.70 | 116.70 | 116.70 | 2,900 |
Dec 14, 2022 | 118.99 | 121.05 | 118.70 | 118.70 | 118.70 | 2,700 |
Dec 13, 2022 | 121.00 | 121.00 | 119.54 | 119.54 | 119.54 | 800 |
Dec 12, 2022 | 119.18 | 119.18 | 116.75 | 116.75 | 116.75 | 5,400 |
Dec 09, 2022 | 118.12 | 119.50 | 116.70 | 116.70 | 116.70 | 2,000 |
Dec 08, 2022 | 116.40 | 117.59 | 115.64 | 115.64 | 115.64 | 3,000 |
Dec 07, 2022 | 113.26 | 114.11 | 113.26 | 114.11 | 114.11 | 6,400 |
Dec 06, 2022 | 116.62 | 116.62 | 114.68 | 114.68 | 114.68 | 1,900 |
Dec 05, 2022 | 115.72 | 116.55 | 114.83 | 114.83 | 114.83 | 9,100 |
Dec 02, 2022 | 115.42 | 117.73 | 113.62 | 114.29 | 114.29 | 1,500 |
Dec 01, 2022 | 113.21 | 116.80 | 113.13 | 113.13 | 113.13 | 11,700 |
Nov 30, 2022 | 112.35 | 112.67 | 112.35 | 112.67 | 112.67 | 800 |
Nov 29, 2022 | 111.25 | 113.07 | 111.25 | 111.85 | 111.85 | 1,800 |
Nov 28, 2022 | 114.25 | 114.25 | 111.38 | 112.35 | 112.35 | 1,700 |
Nov 25, 2022 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1,000 |
Nov 23, 2022 | 117.00 | 118.55 | 117.00 | 117.07 | 117.07 | 1,800 |
Nov 22, 2022 | 116.75 | 116.75 | 116.58 | 116.58 | 116.58 | 1,200 |
Nov 21, 2022 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2,000 |
Nov 18, 2022 | 118.67 | 118.67 | 116.93 | 117.62 | 117.62 | 16,100 |
Nov 17, 2022 | 116.35 | 116.48 | 116.00 | 116.48 | 116.48 | 1,900 |
Nov 16, 2022 | 118.48 | 118.50 | 116.95 | 116.95 | 116.95 | 1,700 |
Nov 15, 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,000 |
Nov 14, 2022 | 117.85 | 117.85 | 116.15 | 116.15 | 116.15 | 4,900 |
Nov 11, 2022 | 110.25 | 117.98 | 110.25 | 113.81 | 113.81 | 3,300 |
Nov 10, 2022 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | 800 |
Nov 09, 2022 | 111.19 | 111.55 | 111.19 | 111.50 | 111.50 | 1,400 |
Nov 08, 2022 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 600 |
Nov 07, 2022 | 111.60 | 113.75 | 111.60 | 112.00 | 112.00 | 7,200 |
Nov 04, 2022 | 114.00 | 114.50 | 111.60 | 111.60 | 111.60 | 2,500 |
Nov 03, 2022 | 107.62 | 110.65 | 107.62 | 110.65 | 110.65 | 3,500 |
Nov 02, 2022 | 109.22 | 109.22 | 108.18 | 108.18 | 108.18 | 1,600 |
Nov 01, 2022 | 108.64 | 112.59 | 107.50 | 110.50 | 110.50 | 20,700 |
Oct 31, 2022 | 110.50 | 110.50 | 103.77 | 105.03 | 105.03 | 5,700 |
Oct 28, 2022 | 108.00 | 111.76 | 107.00 | 110.36 | 110.36 | 4,000 |
Oct 27, 2022 | 103.92 | 107.45 | 103.40 | 105.13 | 105.13 | 2,900 |
Oct 26, 2022 | 104.93 | 107.00 | 104.93 | 106.68 | 106.68 | 2,200 |
Oct 25, 2022 | 102.14 | 104.12 | 102.14 | 104.12 | 104.12 | 900 |
Oct 24, 2022 | 102.41 | 102.96 | 98.00 | 100.12 | 100.12 | 6,700 |
Oct 21, 2022 | 96.73 | 100.00 | 95.70 | 98.83 | 98.83 | 50,900 |
Oct 20, 2022 | 98.34 | 98.34 | 96.46 | 96.46 | 96.46 | 50,000 |
Oct 19, 2022 | 99.96 | 99.96 | 96.40 | 96.40 | 96.40 | 143,800 |
Oct 18, 2022 | 98.01 | 100.79 | 96.77 | 96.77 | 96.77 | 81,700 |
Oct 17, 2022 | 97.44 | 97.46 | 94.35 | 95.38 | 95.38 | 2,600 |
Oct 14, 2022 | 96.08 | 96.08 | 92.77 | 92.77 | 92.77 | 3,000 |
Oct 13, 2022 | 92.50 | 96.77 | 90.49 | 92.88 | 92.88 | 17,200 |
Oct 12, 2022 | 89.22 | 90.31 | 89.22 | 89.30 | 89.30 | 20,900 |
Oct 11, 2022 | 91.00 | 91.75 | 88.08 | 88.08 | 88.08 | 3,400 |
Oct 10, 2022 | 87.69 | 92.17 | 87.69 | 89.95 | 89.95 | 2,900 |
Oct 07, 2022 | 88.29 | 89.49 | 88.29 | 88.30 | 88.30 | 2,200 |
Oct 06, 2022 | 91.21 | 91.68 | 91.21 | 91.68 | 91.68 | 2,800 |
Oct 05, 2022 | 91.63 | 93.01 | 91.63 | 92.45 | 92.45 | 4,700 |
Oct 04, 2022 | 95.75 | 95.75 | 91.19 | 91.19 | 91.19 | 37,900 |
Oct 03, 2022 | 85.60 | 89.85 | 85.60 | 89.85 | 89.85 | 4,200 |
Sept 30, 2022 | 82.66 | 86.69 | 82.66 | 85.50 | 85.50 | 2,300 |
Sept 29, 2022 | 83.00 | 89.90 | 83.00 | 89.90 | 89.90 | 3,900 |
Sept 28, 2022 | 85.00 | 88.00 | 83.78 | 88.00 | 88.00 | 22,400 |
Sept 27, 2022 | 87.15 | 90.75 | 85.50 | 85.50 | 85.50 | 3,100 |
Sept 26, 2022 | 89.58 | 89.82 | 87.15 | 87.15 | 87.15 | 7,400 |
Sept 23, 2022 | 89.61 | 91.34 | 88.74 | 91.33 | 91.33 | 118,000 |
Sept 22, 2022 | 91.68 | 91.68 | 89.30 | 89.30 | 89.30 | 3,200 |
Sept 21, 2022 | 92.18 | 92.40 | 89.92 | 92.08 | 92.08 | 36,500 |
Sept 20, 2022 | 89.88 | 89.88 | 89.56 | 89.56 | 89.56 | 900 |
Sept 19, 2022 | 89.58 | 93.42 | 89.58 | 93.42 | 93.42 | 1,500 |
Sept 16, 2022 | 92.00 | 92.00 | 89.38 | 89.38 | 89.38 | 1,300 |
Sept 15, 2022 | 93.33 | 94.53 | 92.63 | 92.63 | 92.63 | 1,300 |
Sept 14, 2022 | 94.25 | 95.06 | 94.11 | 94.11 | 94.11 | 1,900 |
Sept 13, 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 400 |
Sept 12, 2022 | 99.49 | 100.56 | 98.68 | 99.00 | 99.00 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |