Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 232.32 | 232.32 | 227.43 | 230.34 | 230.34 | 732,100 |
Feb 02, 2023 | 230.00 | 238.43 | 230.00 | 236.93 | 236.93 | 538,200 |
Feb 01, 2023 | 225.00 | 229.41 | 223.73 | 227.21 | 227.21 | 580,800 |
Jan 31, 2023 | 219.66 | 226.07 | 218.84 | 226.07 | 226.07 | 1,979,200 |
Jan 30, 2023 | 221.19 | 223.43 | 219.23 | 219.54 | 219.54 | 437,200 |
Jan 27, 2023 | 217.47 | 223.90 | 217.47 | 223.42 | 223.42 | 431,500 |
Jan 26, 2023 | 218.13 | 220.60 | 216.43 | 217.59 | 217.59 | 362,300 |
Jan 25, 2023 | 217.67 | 218.34 | 215.75 | 216.64 | 216.64 | 406,400 |
Jan 24, 2023 | 217.00 | 220.17 | 216.73 | 218.57 | 218.57 | 453,700 |
Jan 23, 2023 | 215.64 | 217.30 | 214.55 | 216.87 | 216.87 | 357,800 |
Jan 20, 2023 | 215.25 | 216.34 | 212.61 | 216.19 | 216.19 | 406,600 |
Jan 19, 2023 | 214.34 | 218.55 | 214.34 | 216.21 | 216.21 | 426,800 |
Jan 18, 2023 | 220.64 | 220.96 | 215.22 | 215.34 | 215.34 | 406,500 |
Jan 17, 2023 | 221.04 | 223.07 | 219.33 | 220.08 | 220.08 | 386,600 |
Jan 13, 2023 | 218.24 | 221.32 | 217.50 | 218.54 | 218.54 | 293,200 |
Jan 12, 2023 | 223.79 | 223.79 | 217.38 | 220.50 | 220.50 | 399,800 |
Jan 11, 2023 | 215.14 | 222.71 | 215.14 | 222.47 | 222.47 | 376,800 |
Jan 10, 2023 | 211.14 | 214.44 | 211.14 | 214.06 | 214.06 | 340,100 |
Jan 09, 2023 | 214.13 | 218.23 | 212.35 | 212.57 | 212.57 | 677,900 |
Jan 06, 2023 | 207.59 | 215.66 | 207.03 | 214.70 | 214.70 | 611,800 |
Jan 05, 2023 | 212.29 | 212.29 | 205.63 | 205.88 | 205.88 | 543,400 |
Jan 04, 2023 | 213.49 | 216.61 | 212.25 | 215.25 | 215.25 | 513,700 |
Jan 03, 2023 | 211.77 | 213.95 | 209.01 | 211.31 | 211.31 | 500,500 |
Dec 30, 2022 | 211.10 | 212.51 | 209.37 | 211.92 | 211.92 | 410,900 |
Dec 29, 2022 | 210.80 | 214.94 | 210.00 | 214.27 | 214.27 | 407,500 |
Dec 28, 2022 | 211.61 | 213.45 | 209.23 | 209.23 | 209.23 | 508,600 |
Dec 27, 2022 | 211.24 | 211.75 | 209.41 | 210.94 | 210.94 | 294,000 |
Dec 23, 2022 | 208.24 | 211.65 | 207.59 | 211.65 | 211.65 | 291,200 |
Dec 22, 2022 | 206.91 | 209.96 | 206.20 | 208.93 | 208.93 | 689,100 |
Dec 21, 2022 | 209.00 | 210.90 | 207.15 | 208.85 | 208.85 | 470,500 |
Dec 20, 2022 | 206.77 | 208.25 | 205.24 | 207.50 | 207.50 | 351,800 |
Dec 19, 2022 | 211.26 | 211.86 | 206.74 | 208.57 | 208.57 | 372,100 |
Dec 16, 2022 | 213.27 | 214.66 | 210.43 | 212.12 | 212.12 | 998,900 |
Dec 15, 2022 | 219.10 | 220.68 | 217.07 | 218.26 | 218.26 | 573,400 |
Dec 14, 2022 | 222.91 | 226.88 | 219.86 | 220.94 | 220.94 | 720,900 |
Dec 13, 2022 | 223.93 | 225.25 | 219.44 | 223.21 | 223.21 | 877,700 |
Dec 12, 2022 | 214.99 | 218.84 | 212.56 | 218.61 | 218.61 | 524,400 |
Dec 09, 2022 | 213.45 | 216.55 | 213.45 | 214.79 | 214.79 | 309,400 |
Dec 08, 2022 | 213.84 | 217.44 | 213.42 | 213.89 | 213.89 | 294,000 |
Dec 07, 2022 | 210.57 | 214.51 | 210.50 | 212.90 | 212.90 | 531,600 |
Dec 06, 2022 | 215.79 | 216.19 | 210.76 | 211.08 | 211.08 | 519,900 |
Dec 05, 2022 | 215.43 | 217.01 | 214.02 | 214.38 | 214.38 | 408,900 |
Dec 02, 2022 | 218.44 | 219.67 | 217.29 | 217.72 | 217.72 | 374,200 |
Dec 01, 2022 | 224.01 | 224.01 | 217.36 | 219.91 | 219.91 | 492,400 |
Nov 30, 2022 | 212.97 | 220.48 | 210.60 | 220.38 | 220.38 | 793,600 |
Nov 29, 2022 | 209.29 | 214.50 | 209.29 | 214.49 | 214.49 | 503,100 |
Nov 28, 2022 | 212.29 | 213.56 | 209.80 | 210.46 | 210.46 | 582,700 |
Nov 25, 2022 | 213.12 | 213.72 | 211.82 | 212.61 | 212.61 | 132,900 |
Nov 23, 2022 | 212.72 | 213.84 | 209.89 | 211.86 | 211.86 | 284,000 |
Nov 22, 2022 | 213.54 | 214.17 | 211.86 | 213.74 | 213.74 | 301,300 |
Nov 21, 2022 | 210.99 | 214.30 | 210.02 | 213.52 | 213.52 | 503,100 |
Nov 18, 2022 | 211.05 | 211.59 | 207.94 | 211.59 | 211.59 | 934,200 |
Nov 17, 2022 | 206.85 | 208.61 | 205.76 | 207.52 | 207.52 | 541,400 |
Nov 16, 2022 | 210.87 | 214.17 | 208.58 | 210.02 | 210.02 | 588,300 |
Nov 15, 2022 | 214.01 | 214.27 | 208.84 | 212.18 | 212.18 | 944,500 |
Nov 14, 2022 | 213.79 | 215.16 | 210.28 | 210.47 | 210.47 | 869,900 |
Nov 11, 2022 | 217.67 | 219.04 | 211.58 | 215.30 | 215.30 | 852,900 |
Nov 10, 2022 | 215.00 | 219.04 | 213.75 | 218.56 | 218.56 | 1,296,700 |
Nov 09, 2022 | 208.10 | 209.28 | 205.83 | 207.34 | 207.34 | 657,800 |
Nov 08, 2022 | 209.71 | 210.92 | 206.64 | 207.95 | 207.95 | 686,100 |
Nov 07, 2022 | 214.24 | 215.54 | 208.63 | 209.48 | 209.48 | 711,000 |
Nov 04, 2022 | 214.85 | 217.79 | 208.71 | 214.24 | 214.24 | 559,200 |
Nov 03, 2022 | 213.02 | 216.39 | 210.66 | 213.99 | 213.99 | 792,800 |
Nov 02, 2022 | 219.76 | 224.99 | 216.19 | 216.32 | 216.32 | 467,900 |
Nov 01, 2022 | 224.43 | 224.43 | 220.85 | 221.39 | 221.39 | 563,900 |
Oct 31, 2022 | 221.12 | 224.30 | 220.00 | 222.24 | 222.24 | 1,070,600 |
Oct 28, 2022 | 220.11 | 222.60 | 218.38 | 222.24 | 222.24 | 958,400 |
Oct 27, 2022 | 224.49 | 228.94 | 219.58 | 221.57 | 221.57 | 1,174,400 |
Oct 26, 2022 | 235.28 | 237.71 | 227.58 | 228.26 | 228.26 | 721,600 |
Oct 25, 2022 | 228.67 | 236.61 | 228.67 | 236.45 | 236.45 | 380,700 |
Oct 24, 2022 | 230.49 | 230.85 | 225.86 | 227.64 | 227.64 | 376,300 |
Oct 21, 2022 | 227.47 | 230.77 | 223.90 | 227.78 | 227.78 | 515,300 |
Oct 20, 2022 | 227.91 | 231.05 | 225.66 | 226.72 | 226.72 | 498,800 |
Oct 19, 2022 | 230.40 | 232.00 | 226.38 | 227.12 | 227.12 | 274,700 |
Oct 18, 2022 | 234.28 | 237.31 | 231.16 | 233.28 | 233.28 | 318,100 |
Oct 17, 2022 | 227.34 | 232.29 | 225.08 | 231.27 | 231.27 | 321,700 |
Oct 14, 2022 | 232.57 | 232.79 | 221.93 | 222.62 | 222.62 | 505,800 |
Oct 13, 2022 | 219.85 | 230.65 | 218.83 | 229.20 | 229.20 | 550,300 |
Oct 12, 2022 | 226.51 | 226.59 | 223.06 | 224.02 | 224.02 | 551,100 |
Oct 11, 2022 | 222.13 | 228.08 | 220.47 | 226.85 | 226.85 | 555,100 |
Oct 10, 2022 | 222.00 | 223.53 | 219.16 | 221.44 | 221.44 | 689,600 |
Oct 07, 2022 | 226.83 | 228.23 | 220.25 | 221.21 | 221.21 | 537,400 |
Oct 06, 2022 | 236.00 | 237.27 | 228.64 | 228.69 | 228.69 | 506,700 |
Oct 05, 2022 | 242.66 | 242.66 | 234.56 | 236.35 | 236.35 | 453,400 |
Oct 04, 2022 | 248.13 | 249.67 | 242.63 | 245.52 | 245.52 | 715,900 |
Oct 03, 2022 | 245.97 | 248.20 | 242.26 | 246.80 | 246.80 | 422,300 |
Sept 30, 2022 | 241.18 | 244.14 | 238.53 | 242.23 | 242.23 | 770,500 |
Sept 29, 2022 | 240.30 | 241.72 | 236.01 | 238.66 | 238.66 | 494,500 |
Sept 28, 2022 | 240.86 | 246.22 | 238.17 | 244.70 | 244.70 | 746,200 |
Sept 27, 2022 | 242.24 | 244.52 | 238.24 | 238.35 | 238.35 | 351,400 |
Sept 26, 2022 | 247.13 | 247.13 | 237.89 | 240.98 | 240.98 | 395,700 |
Sept 23, 2022 | 245.93 | 252.42 | 244.64 | 248.08 | 248.08 | 391,700 |
Sept 22, 2022 | 246.59 | 249.47 | 244.36 | 248.06 | 248.06 | 330,000 |
Sept 21, 2022 | 253.57 | 254.11 | 247.61 | 247.63 | 247.63 | 353,600 |
Sept 20, 2022 | 255.99 | 255.99 | 248.72 | 251.10 | 251.10 | 583,700 |
Sept 19, 2022 | 257.36 | 258.49 | 252.94 | 257.52 | 257.52 | 538,900 |
Sept 16, 2022 | 261.13 | 261.32 | 256.43 | 261.06 | 261.06 | 705,800 |
Sept 15, 2022 | 263.67 | 265.43 | 260.71 | 260.93 | 260.93 | 367,800 |
Sept 14, 2022 | 266.89 | 267.09 | 261.79 | 264.59 | 264.59 | 444,500 |
Sept 13, 2022 | 273.74 | 274.61 | 266.98 | 268.12 | 268.12 | 465,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |