Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 92.19 | 94.61 | 92.00 | 94.56 | 94.56 | 253,700 |
Mar 20, 2023 | 90.06 | 92.24 | 89.91 | 90.95 | 90.95 | 237,400 |
Mar 17, 2023 | 92.55 | 92.55 | 89.08 | 89.54 | 89.54 | 469,400 |
Mar 16, 2023 | 91.07 | 93.59 | 90.89 | 93.05 | 93.05 | 195,300 |
Mar 15, 2023 | 89.91 | 92.54 | 89.63 | 92.00 | 92.00 | 284,100 |
Mar 14, 2023 | 90.05 | 93.07 | 89.35 | 91.69 | 91.69 | 333,300 |
Mar 13, 2023 | 87.00 | 89.11 | 86.74 | 88.08 | 88.08 | 319,700 |
Mar 10, 2023 | 87.64 | 89.09 | 87.33 | 88.21 | 88.21 | 322,600 |
Mar 09, 2023 | 87.59 | 89.20 | 87.24 | 88.17 | 88.17 | 311,600 |
Mar 08, 2023 | 88.39 | 88.98 | 87.19 | 87.54 | 87.54 | 177,400 |
Mar 07, 2023 | 89.09 | 89.69 | 87.48 | 88.31 | 88.31 | 153,400 |
Mar 06, 2023 | 90.06 | 90.32 | 88.65 | 89.08 | 89.08 | 172,500 |
Mar 03, 2023 | 89.48 | 90.24 | 88.56 | 90.06 | 90.06 | 116,400 |
Mar 02, 2023 | 88.11 | 89.30 | 87.36 | 89.16 | 89.16 | 184,600 |
Mar 01, 2023 | 87.95 | 89.01 | 87.67 | 88.64 | 88.64 | 177,500 |
Feb 28, 2023 | 88.60 | 89.55 | 88.18 | 88.25 | 88.25 | 147,100 |
Feb 27, 2023 | 89.35 | 89.92 | 88.29 | 88.62 | 88.62 | 97,400 |
Feb 24, 2023 | 88.13 | 89.26 | 87.91 | 88.69 | 88.69 | 146,400 |
Feb 23, 2023 | 89.30 | 90.13 | 88.29 | 88.71 | 88.71 | 124,800 |
Feb 22, 2023 | 88.27 | 90.20 | 88.16 | 89.36 | 89.36 | 185,700 |
Feb 21, 2023 | 90.31 | 90.47 | 88.08 | 88.17 | 88.17 | 199,000 |
Feb 17, 2023 | 91.21 | 92.35 | 90.78 | 91.05 | 91.05 | 184,800 |
Feb 16, 2023 | 90.10 | 91.70 | 86.10 | 91.20 | 91.20 | 198,900 |
Feb 15, 2023 | 89.49 | 90.89 | 89.10 | 90.53 | 90.53 | 190,200 |
Feb 14, 2023 | 90.17 | 90.77 | 89.27 | 90.19 | 90.19 | 175,400 |
Feb 13, 2023 | 88.94 | 90.15 | 87.95 | 90.04 | 90.04 | 166,700 |
Feb 13, 2023 | 0.33 Dividend | |||||
Feb 10, 2023 | 90.47 | 91.06 | 89.33 | 89.55 | 89.22 | 152,300 |
Feb 09, 2023 | 93.38 | 93.87 | 90.51 | 90.52 | 90.19 | 245,700 |
Feb 08, 2023 | 89.61 | 93.87 | 89.61 | 93.28 | 92.94 | 333,800 |
Feb 07, 2023 | 87.72 | 90.37 | 87.01 | 90.07 | 89.74 | 208,900 |
Feb 06, 2023 | 89.50 | 89.98 | 87.70 | 88.27 | 87.94 | 188,700 |
Feb 03, 2023 | 90.26 | 90.76 | 86.12 | 89.57 | 89.24 | 303,600 |
Feb 02, 2023 | 92.85 | 95.45 | 89.11 | 91.05 | 90.71 | 445,300 |
Feb 01, 2023 | 91.59 | 92.41 | 90.23 | 91.76 | 91.42 | 208,900 |
Jan 31, 2023 | 91.09 | 92.24 | 90.24 | 92.18 | 91.84 | 200,700 |
Jan 30, 2023 | 90.45 | 92.24 | 90.15 | 90.94 | 90.60 | 143,500 |
Jan 27, 2023 | 91.11 | 91.83 | 90.41 | 90.53 | 90.20 | 167,700 |
Jan 26, 2023 | 91.03 | 91.93 | 89.85 | 91.11 | 90.77 | 198,800 |
Jan 25, 2023 | 90.43 | 90.69 | 89.17 | 90.50 | 90.17 | 189,300 |
Jan 24, 2023 | 91.66 | 91.66 | 90.28 | 90.91 | 90.57 | 122,200 |
Jan 23, 2023 | 89.13 | 91.78 | 88.37 | 91.68 | 91.34 | 297,000 |
Jan 20, 2023 | 88.71 | 89.42 | 87.75 | 89.06 | 88.73 | 294,200 |
Jan 19, 2023 | 86.74 | 88.60 | 85.30 | 88.00 | 87.68 | 301,000 |
Jan 18, 2023 | 87.56 | 88.57 | 86.25 | 86.64 | 86.32 | 173,600 |
Jan 17, 2023 | 89.65 | 90.18 | 87.31 | 87.70 | 87.38 | 174,800 |
Jan 13, 2023 | 89.64 | 90.04 | 89.00 | 89.54 | 89.21 | 150,500 |
Jan 12, 2023 | 89.93 | 91.26 | 89.44 | 90.12 | 89.79 | 166,600 |
Jan 11, 2023 | 89.77 | 92.82 | 88.98 | 89.58 | 89.25 | 148,900 |
Jan 10, 2023 | 89.77 | 90.13 | 89.05 | 89.79 | 89.46 | 214,400 |
Jan 09, 2023 | 89.71 | 91.49 | 89.35 | 90.13 | 89.80 | 217,900 |
Jan 06, 2023 | 88.95 | 89.84 | 88.09 | 89.31 | 88.98 | 243,500 |
Jan 05, 2023 | 87.42 | 88.39 | 86.06 | 88.00 | 87.68 | 317,400 |
Jan 04, 2023 | 88.31 | 88.73 | 86.27 | 86.70 | 86.38 | 179,500 |
Jan 03, 2023 | 87.16 | 88.95 | 86.82 | 88.00 | 87.68 | 307,200 |
Dec 30, 2022 | 87.83 | 87.91 | 86.55 | 86.91 | 86.59 | 87,500 |
Dec 29, 2022 | 88.13 | 88.90 | 87.59 | 88.13 | 87.81 | 197,900 |
Dec 28, 2022 | 88.00 | 88.48 | 86.65 | 87.30 | 86.98 | 137,000 |
Dec 27, 2022 | 88.00 | 88.30 | 87.22 | 87.90 | 87.58 | 128,000 |
Dec 23, 2022 | 88.00 | 88.85 | 86.84 | 87.93 | 87.61 | 123,100 |
Dec 22, 2022 | 87.33 | 88.39 | 86.38 | 87.96 | 87.64 | 181,200 |
Dec 21, 2022 | 87.58 | 90.37 | 87.02 | 87.85 | 87.53 | 167,300 |
Dec 20, 2022 | 86.73 | 88.47 | 85.55 | 86.70 | 86.38 | 148,900 |
Dec 19, 2022 | 88.53 | 89.35 | 85.85 | 86.55 | 86.23 | 141,100 |
Dec 16, 2022 | 86.17 | 89.16 | 85.91 | 88.53 | 88.20 | 971,900 |
Dec 15, 2022 | 89.81 | 89.81 | 87.21 | 87.48 | 87.16 | 180,500 |
Dec 14, 2022 | 92.45 | 93.82 | 90.25 | 90.93 | 90.59 | 194,800 |
Dec 13, 2022 | 94.00 | 94.93 | 92.00 | 92.70 | 92.36 | 229,600 |
Dec 12, 2022 | 91.48 | 93.30 | 90.78 | 91.85 | 91.51 | 187,400 |
Dec 09, 2022 | 90.48 | 91.13 | 89.77 | 91.08 | 90.74 | 203,500 |
Dec 08, 2022 | 90.87 | 91.55 | 89.70 | 90.70 | 90.37 | 160,500 |
Dec 07, 2022 | 90.90 | 92.01 | 90.17 | 90.23 | 89.90 | 107,100 |
Dec 06, 2022 | 91.50 | 92.70 | 90.03 | 90.95 | 90.61 | 111,100 |
Dec 05, 2022 | 92.81 | 92.81 | 90.32 | 91.59 | 91.25 | 124,400 |
Dec 02, 2022 | 92.46 | 94.01 | 92.46 | 93.51 | 93.17 | 107,400 |
Dec 01, 2022 | 94.19 | 94.19 | 92.08 | 93.66 | 93.31 | 100,600 |
Nov 30, 2022 | 93.10 | 94.20 | 90.35 | 93.86 | 93.51 | 205,800 |
Nov 29, 2022 | 92.94 | 93.68 | 92.16 | 92.55 | 92.21 | 146,600 |
Nov 28, 2022 | 93.21 | 94.14 | 92.18 | 92.66 | 92.32 | 287,000 |
Nov 25, 2022 | 94.29 | 94.29 | 93.24 | 93.32 | 92.98 | 72,700 |
Nov 23, 2022 | 95.64 | 96.61 | 93.81 | 94.06 | 93.71 | 194,100 |
Nov 22, 2022 | 93.94 | 96.20 | 93.76 | 96.00 | 95.65 | 229,000 |
Nov 21, 2022 | 89.98 | 94.15 | 89.87 | 93.99 | 93.64 | 284,200 |
Nov 18, 2022 | 91.40 | 91.79 | 89.33 | 90.00 | 89.67 | 334,500 |
Nov 17, 2022 | 89.31 | 90.07 | 88.04 | 89.63 | 89.30 | 193,100 |
Nov 16, 2022 | 92.01 | 92.27 | 89.32 | 90.16 | 89.83 | 193,400 |
Nov 15, 2022 | 91.88 | 92.75 | 91.14 | 91.85 | 91.51 | 330,500 |
Nov 14, 2022 | 93.20 | 94.32 | 90.66 | 90.88 | 90.55 | 387,700 |
Nov 14, 2022 | 0.33 Dividend | |||||
Nov 11, 2022 | 95.12 | 95.15 | 93.14 | 93.61 | 92.94 | 447,100 |
Nov 10, 2022 | 96.60 | 97.27 | 92.00 | 94.33 | 93.65 | 415,200 |
Nov 09, 2022 | 94.68 | 95.65 | 92.84 | 93.12 | 92.45 | 224,400 |
Nov 08, 2022 | 95.28 | 96.46 | 94.26 | 95.35 | 94.66 | 163,400 |
Nov 07, 2022 | 95.90 | 96.81 | 94.06 | 94.38 | 93.70 | 139,200 |
Nov 04, 2022 | 95.56 | 96.92 | 94.45 | 95.43 | 94.74 | 175,300 |
Nov 03, 2022 | 94.21 | 95.36 | 92.49 | 94.50 | 93.82 | 273,300 |
Nov 02, 2022 | 96.75 | 98.26 | 94.95 | 94.95 | 94.27 | 310,700 |
Nov 01, 2022 | 99.43 | 100.00 | 96.38 | 96.90 | 96.20 | 283,700 |
Oct 31, 2022 | 95.56 | 98.91 | 95.28 | 98.45 | 97.74 | 486,100 |
Oct 28, 2022 | 95.28 | 95.98 | 93.83 | 95.15 | 94.47 | 303,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |