Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 85.25 | 85.76 | 84.87 | 84.94 | 84.94 | 131,400 |
Jan 26, 2023 | 85.34 | 85.81 | 84.56 | 85.62 | 85.62 | 121,700 |
Jan 25, 2023 | 86.69 | 86.94 | 85.01 | 85.41 | 85.41 | 172,800 |
Jan 24, 2023 | 87.31 | 88.28 | 85.00 | 87.76 | 87.76 | 78,800 |
Jan 23, 2023 | 86.95 | 87.78 | 86.95 | 87.55 | 87.55 | 97,100 |
Jan 20, 2023 | 86.62 | 87.40 | 86.02 | 87.27 | 87.27 | 58,900 |
Jan 19, 2023 | 86.30 | 87.19 | 86.20 | 86.34 | 86.34 | 76,500 |
Jan 18, 2023 | 87.28 | 87.97 | 86.41 | 86.41 | 86.41 | 183,000 |
Jan 17, 2023 | 86.31 | 87.74 | 86.31 | 86.95 | 86.95 | 145,200 |
Jan 13, 2023 | 86.33 | 86.92 | 86.20 | 86.64 | 86.64 | 65,900 |
Jan 12, 2023 | 86.28 | 87.00 | 85.73 | 86.97 | 86.97 | 94,000 |
Jan 11, 2023 | 85.44 | 86.10 | 85.38 | 85.95 | 85.95 | 47,800 |
Jan 10, 2023 | 85.04 | 85.80 | 84.32 | 85.30 | 85.30 | 79,500 |
Jan 09, 2023 | 84.84 | 86.14 | 84.69 | 85.43 | 85.43 | 109,600 |
Jan 06, 2023 | 84.97 | 84.98 | 83.35 | 84.70 | 84.70 | 122,700 |
Jan 05, 2023 | 85.57 | 85.82 | 84.39 | 84.41 | 84.41 | 89,200 |
Jan 04, 2023 | 86.98 | 87.65 | 86.12 | 86.48 | 86.48 | 136,100 |
Jan 03, 2023 | 85.96 | 87.21 | 85.42 | 86.10 | 86.10 | 118,200 |
Dec 30, 2022 | 85.66 | 86.52 | 85.56 | 86.13 | 86.13 | 95,800 |
Dec 29, 2022 | 85.28 | 86.56 | 85.28 | 86.29 | 86.29 | 54,600 |
Dec 28, 2022 | 86.16 | 86.69 | 84.89 | 84.89 | 84.89 | 106,200 |
Dec 27, 2022 | 85.85 | 86.41 | 85.64 | 86.16 | 86.16 | 38,600 |
Dec 23, 2022 | 85.35 | 86.47 | 84.98 | 85.93 | 85.93 | 90,100 |
Dec 22, 2022 | 85.84 | 85.84 | 84.82 | 85.55 | 85.55 | 164,600 |
Dec 21, 2022 | 86.00 | 86.92 | 85.62 | 86.69 | 86.69 | 124,500 |
Dec 20, 2022 | 84.85 | 86.18 | 84.79 | 85.59 | 85.59 | 192,300 |
Dec 19, 2022 | 85.02 | 85.35 | 84.34 | 85.08 | 85.08 | 421,000 |
Dec 16, 2022 | 85.00 | 85.99 | 84.60 | 85.44 | 85.44 | 126,500 |
Dec 15, 2022 | 86.17 | 86.51 | 85.29 | 85.68 | 85.68 | 98,000 |
Dec 14, 2022 | 87.85 | 88.53 | 86.89 | 87.43 | 87.43 | 108,500 |
Dec 13, 2022 | 88.77 | 89.11 | 87.74 | 87.87 | 87.87 | 167,700 |
Dec 12, 2022 | 84.98 | 87.11 | 84.98 | 86.98 | 86.98 | 144,500 |
Dec 09, 2022 | 85.52 | 85.64 | 84.96 | 85.10 | 85.10 | 78,000 |
Dec 08, 2022 | 85.56 | 86.04 | 85.33 | 86.03 | 86.03 | 137,600 |
Dec 07, 2022 | 84.81 | 86.24 | 84.81 | 85.47 | 85.47 | 88,300 |
Dec 06, 2022 | 86.56 | 86.56 | 84.93 | 85.07 | 85.07 | 112,000 |
Dec 05, 2022 | 87.41 | 87.91 | 86.67 | 86.84 | 86.84 | 140,900 |
Dec 02, 2022 | 87.78 | 88.89 | 87.69 | 88.12 | 88.12 | 110,800 |
Dec 01, 2022 | 87.31 | 89.11 | 87.30 | 88.73 | 88.73 | 102,700 |
Nov 30, 2022 | 85.40 | 87.42 | 85.40 | 87.31 | 87.31 | 287,600 |
Nov 29, 2022 | 84.36 | 85.69 | 84.21 | 85.06 | 85.06 | 122,300 |
Nov 28, 2022 | 84.98 | 85.58 | 84.58 | 84.75 | 84.75 | 132,100 |
Nov 25, 2022 | 84.98 | 85.65 | 84.92 | 85.51 | 85.51 | 28,700 |
Nov 23, 2022 | 85.15 | 85.67 | 84.54 | 85.26 | 85.26 | 96,900 |
Nov 22, 2022 | 84.50 | 85.74 | 84.50 | 85.57 | 85.57 | 114,400 |
Nov 21, 2022 | 84.64 | 84.97 | 84.05 | 84.50 | 84.50 | 98,100 |
Nov 18, 2022 | 84.81 | 85.40 | 84.53 | 85.36 | 85.36 | 75,500 |
Nov 17, 2022 | 83.46 | 85.37 | 83.46 | 84.76 | 84.76 | 117,800 |
Nov 16, 2022 | 84.48 | 85.04 | 84.24 | 84.72 | 84.72 | 148,200 |
Nov 15, 2022 | 83.38 | 85.52 | 83.38 | 84.58 | 84.58 | 177,600 |
Nov 14, 2022 | 83.50 | 84.63 | 82.62 | 82.63 | 82.63 | 169,900 |
Nov 11, 2022 | 85.33 | 85.74 | 84.80 | 85.51 | 85.51 | 141,100 |
Nov 10, 2022 | 82.37 | 85.50 | 82.22 | 85.46 | 85.46 | 192,900 |
Nov 09, 2022 | 79.93 | 81.76 | 78.68 | 80.35 | 80.35 | 172,100 |
Nov 08, 2022 | 80.28 | 81.53 | 79.62 | 80.53 | 80.53 | 109,900 |
Nov 07, 2022 | 79.02 | 80.30 | 79.02 | 80.22 | 80.22 | 129,500 |
Nov 04, 2022 | 79.07 | 80.70 | 78.95 | 79.35 | 79.35 | 175,800 |
Nov 03, 2022 | 77.69 | 78.33 | 77.16 | 77.91 | 77.91 | 148,700 |
Nov 02, 2022 | 80.07 | 80.98 | 78.52 | 78.53 | 78.53 | 143,300 |
Nov 01, 2022 | 81.94 | 82.06 | 80.22 | 80.33 | 80.33 | 147,000 |
Oct 31, 2022 | 81.55 | 81.77 | 80.33 | 80.47 | 80.47 | 124,300 |
Oct 28, 2022 | 80.27 | 82.32 | 79.95 | 82.24 | 82.24 | 161,500 |
Oct 27, 2022 | 81.15 | 81.55 | 80.24 | 80.48 | 80.48 | 112,700 |
Oct 26, 2022 | 79.56 | 81.67 | 79.06 | 81.15 | 81.15 | 137,700 |
Oct 25, 2022 | 79.04 | 80.27 | 79.04 | 79.77 | 79.77 | 170,100 |
Oct 24, 2022 | 77.55 | 79.23 | 76.82 | 79.01 | 79.01 | 219,500 |
Oct 21, 2022 | 75.72 | 77.78 | 75.68 | 77.61 | 77.61 | 77,200 |
Oct 20, 2022 | 75.78 | 77.37 | 75.69 | 76.02 | 76.02 | 92,500 |
Oct 19, 2022 | 76.53 | 76.92 | 75.64 | 76.32 | 76.32 | 77,900 |
Oct 18, 2022 | 77.92 | 78.31 | 76.37 | 77.26 | 77.26 | 159,300 |
Oct 17, 2022 | 75.95 | 77.19 | 75.95 | 76.99 | 76.99 | 127,300 |
Oct 14, 2022 | 76.57 | 77.27 | 74.78 | 74.83 | 74.83 | 121,700 |
Oct 13, 2022 | 72.87 | 76.86 | 72.23 | 76.62 | 76.62 | 142,900 |
Oct 12, 2022 | 74.68 | 75.22 | 74.35 | 74.50 | 74.50 | 118,600 |
Oct 11, 2022 | 74.78 | 75.93 | 74.47 | 74.80 | 74.80 | 176,800 |
Oct 10, 2022 | 75.50 | 75.50 | 74.36 | 74.96 | 74.96 | 67,800 |
Oct 07, 2022 | 75.42 | 75.88 | 74.98 | 75.32 | 75.32 | 126,700 |
Oct 06, 2022 | 78.61 | 78.61 | 76.09 | 76.27 | 76.27 | 159,900 |
Oct 05, 2022 | 79.19 | 79.55 | 78.67 | 79.07 | 79.07 | 220,200 |
Oct 04, 2022 | 79.15 | 80.84 | 79.14 | 80.17 | 80.17 | 259,300 |
Oct 03, 2022 | 75.77 | 78.55 | 75.55 | 78.05 | 78.05 | 190,300 |
Sept 30, 2022 | 75.30 | 77.12 | 75.21 | 75.24 | 75.24 | 269,200 |
Sept 29, 2022 | 76.01 | 76.11 | 74.91 | 75.32 | 75.32 | 117,400 |
Sept 28, 2022 | 73.76 | 77.48 | 73.76 | 77.08 | 77.08 | 184,200 |
Sept 27, 2022 | 75.29 | 75.66 | 73.89 | 74.01 | 74.01 | 164,500 |
Sept 26, 2022 | 74.37 | 75.53 | 74.32 | 74.86 | 74.86 | 201,000 |
Sept 23, 2022 | 74.82 | 75.17 | 74.36 | 74.82 | 74.82 | 121,700 |
Sept 22, 2022 | 76.27 | 76.51 | 75.53 | 75.69 | 75.69 | 92,900 |
Sept 21, 2022 | 77.32 | 78.10 | 76.39 | 76.41 | 76.41 | 86,500 |
Sept 20, 2022 | 77.81 | 77.81 | 76.58 | 77.17 | 77.17 | 93,000 |
Sept 19, 2022 | 77.43 | 78.50 | 76.91 | 78.30 | 78.30 | 104,200 |
Sept 16, 2022 | 76.92 | 78.55 | 76.87 | 78.26 | 78.26 | 195,200 |
Sept 15, 2022 | 78.03 | 78.76 | 77.59 | 77.80 | 77.80 | 88,300 |
Sept 14, 2022 | 78.76 | 79.09 | 78.22 | 78.59 | 78.59 | 79,900 |
Sept 13, 2022 | 80.13 | 80.87 | 78.72 | 78.89 | 78.89 | 73,500 |
Sept 12, 2022 | 80.75 | 81.99 | 80.75 | 81.82 | 81.82 | 148,500 |
Sept 09, 2022 | 79.43 | 80.66 | 79.43 | 80.62 | 80.62 | 116,900 |
Sept 08, 2022 | 78.04 | 79.01 | 77.71 | 78.73 | 78.73 | 105,600 |
Sept 07, 2022 | 77.40 | 79.03 | 77.23 | 78.81 | 78.81 | 101,200 |
Sept 06, 2022 | 77.71 | 78.37 | 76.96 | 77.37 | 77.37 | 115,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |