Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 60.83 | 63.00 | 60.09 | 62.90 | 62.90 | 754,658 |
Feb 01, 2023 | 58.58 | 60.47 | 58.10 | 60.24 | 60.24 | 2,396,900 |
Jan 31, 2023 | 58.54 | 59.58 | 57.95 | 59.17 | 59.17 | 8,146,900 |
Jan 30, 2023 | 58.36 | 59.54 | 58.13 | 58.94 | 58.94 | 3,556,000 |
Jan 27, 2023 | 59.84 | 61.69 | 58.41 | 58.61 | 58.61 | 7,002,300 |
Jan 26, 2023 | 64.92 | 65.21 | 63.44 | 63.78 | 63.78 | 1,138,000 |
Jan 25, 2023 | 63.50 | 64.12 | 62.64 | 64.10 | 64.10 | 950,400 |
Jan 24, 2023 | 64.87 | 65.39 | 63.65 | 63.82 | 63.82 | 978,900 |
Jan 23, 2023 | 63.80 | 65.09 | 63.31 | 65.01 | 65.01 | 1,538,700 |
Jan 20, 2023 | 61.60 | 63.42 | 61.57 | 63.32 | 63.32 | 1,322,600 |
Jan 19, 2023 | 63.70 | 63.92 | 61.04 | 61.54 | 61.54 | 1,516,100 |
Jan 18, 2023 | 65.50 | 65.63 | 64.00 | 64.17 | 64.17 | 1,271,400 |
Jan 17, 2023 | 65.68 | 65.90 | 64.88 | 65.42 | 65.42 | 1,378,700 |
Jan 13, 2023 | 65.11 | 66.17 | 64.90 | 66.02 | 66.02 | 914,300 |
Jan 12, 2023 | 66.25 | 66.25 | 64.86 | 65.88 | 65.88 | 1,039,800 |
Jan 11, 2023 | 65.03 | 66.22 | 65.00 | 65.93 | 65.93 | 1,770,700 |
Jan 10, 2023 | 63.64 | 64.56 | 63.50 | 64.48 | 64.48 | 1,320,300 |
Jan 09, 2023 | 64.89 | 64.94 | 63.57 | 63.70 | 63.70 | 1,193,800 |
Jan 06, 2023 | 63.59 | 65.31 | 63.46 | 64.86 | 64.86 | 1,397,200 |
Jan 05, 2023 | 61.90 | 63.42 | 61.61 | 63.30 | 63.30 | 1,666,200 |
Jan 04, 2023 | 62.05 | 62.81 | 61.59 | 62.11 | 62.11 | 1,734,800 |
Jan 03, 2023 | 61.58 | 62.05 | 61.22 | 61.95 | 61.95 | 1,681,500 |
Dec 30, 2022 | 60.28 | 61.12 | 60.16 | 61.01 | 61.01 | 1,274,000 |
Dec 29, 2022 | 58.77 | 61.12 | 58.63 | 60.99 | 60.99 | 1,603,800 |
Dec 28, 2022 | 58.97 | 59.46 | 58.00 | 58.22 | 58.22 | 1,068,200 |
Dec 27, 2022 | 58.27 | 59.04 | 57.67 | 58.83 | 58.83 | 917,800 |
Dec 23, 2022 | 57.88 | 58.26 | 57.45 | 58.21 | 58.21 | 1,146,300 |
Dec 22, 2022 | 57.23 | 57.77 | 55.84 | 57.70 | 57.70 | 1,944,900 |
Dec 21, 2022 | 55.17 | 58.00 | 55.17 | 57.70 | 57.70 | 2,654,900 |
Dec 20, 2022 | 55.61 | 55.74 | 54.65 | 54.79 | 54.79 | 2,735,000 |
Dec 19, 2022 | 57.72 | 57.91 | 55.66 | 55.91 | 55.91 | 2,430,500 |
Dec 16, 2022 | 58.98 | 59.23 | 57.22 | 57.86 | 57.86 | 3,318,000 |
Dec 15, 2022 | 59.19 | 59.55 | 58.55 | 59.22 | 59.22 | 1,833,700 |
Dec 14, 2022 | 60.51 | 61.03 | 59.31 | 59.96 | 59.96 | 1,794,300 |
Dec 13, 2022 | 61.89 | 62.76 | 60.22 | 60.67 | 60.67 | 1,941,500 |
Dec 12, 2022 | 59.56 | 60.05 | 59.10 | 60.00 | 60.00 | 1,649,500 |
Dec 09, 2022 | 60.03 | 60.44 | 59.46 | 59.49 | 59.49 | 1,400,900 |
Dec 08, 2022 | 61.00 | 61.64 | 59.88 | 60.05 | 60.05 | 1,799,800 |
Dec 07, 2022 | 60.74 | 61.76 | 59.98 | 60.04 | 60.04 | 1,273,900 |
Dec 06, 2022 | 63.47 | 63.59 | 59.60 | 60.57 | 60.57 | 2,034,300 |
Dec 05, 2022 | 63.09 | 63.69 | 62.57 | 63.24 | 63.24 | 1,413,500 |
Dec 02, 2022 | 63.01 | 63.71 | 62.65 | 63.31 | 63.31 | 1,245,300 |
Dec 01, 2022 | 63.11 | 64.36 | 62.85 | 63.26 | 63.26 | 2,520,000 |
Nov 30, 2022 | 62.03 | 63.04 | 60.33 | 62.82 | 62.82 | 2,876,300 |
Nov 29, 2022 | 61.81 | 63.11 | 61.51 | 62.17 | 62.17 | 1,073,600 |
Nov 28, 2022 | 61.15 | 62.18 | 61.06 | 61.77 | 61.77 | 991,000 |
Nov 25, 2022 | 62.17 | 62.72 | 62.08 | 62.10 | 62.10 | 509,900 |
Nov 23, 2022 | 61.30 | 62.92 | 61.28 | 62.16 | 62.16 | 1,047,100 |
Nov 22, 2022 | 59.53 | 61.32 | 59.39 | 61.26 | 61.26 | 1,282,000 |
Nov 21, 2022 | 59.39 | 59.87 | 58.68 | 59.15 | 59.15 | 1,263,900 |
Nov 18, 2022 | 59.20 | 60.59 | 59.20 | 59.52 | 59.52 | 1,912,400 |
Nov 17, 2022 | 55.72 | 58.44 | 55.57 | 58.42 | 58.42 | 1,825,200 |
Nov 16, 2022 | 58.15 | 58.21 | 55.15 | 55.97 | 55.97 | 2,424,400 |
Nov 15, 2022 | 57.99 | 58.99 | 57.96 | 58.71 | 58.71 | 2,102,200 |
Nov 14, 2022 | 58.11 | 59.52 | 57.14 | 57.16 | 57.16 | 4,553,200 |
Nov 11, 2022 | 60.74 | 63.54 | 60.52 | 63.41 | 63.41 | 1,359,700 |
Nov 10, 2022 | 59.66 | 60.41 | 59.47 | 60.39 | 60.39 | 2,082,000 |
Nov 09, 2022 | 60.93 | 61.09 | 57.58 | 57.96 | 57.96 | 1,631,800 |
Nov 08, 2022 | 62.56 | 63.15 | 60.91 | 61.39 | 61.39 | 1,382,800 |
Nov 07, 2022 | 62.67 | 63.00 | 61.91 | 62.42 | 62.42 | 1,408,800 |
Nov 04, 2022 | 61.93 | 63.62 | 61.21 | 62.19 | 62.19 | 1,540,000 |
Nov 03, 2022 | 62.06 | 62.44 | 59.87 | 61.21 | 61.21 | 1,665,300 |
Nov 02, 2022 | 65.13 | 65.26 | 62.62 | 62.63 | 62.63 | 1,175,700 |
Nov 01, 2022 | 66.18 | 66.52 | 64.74 | 65.05 | 65.05 | 850,700 |
Oct 31, 2022 | 64.97 | 65.70 | 64.64 | 65.25 | 65.25 | 1,256,900 |
Oct 28, 2022 | 65.08 | 66.11 | 64.80 | 65.73 | 65.73 | 1,875,700 |
Oct 27, 2022 | 66.36 | 67.36 | 65.02 | 65.11 | 65.11 | 1,240,900 |
Oct 26, 2022 | 66.94 | 67.69 | 65.53 | 66.07 | 66.07 | 1,244,100 |
Oct 25, 2022 | 65.74 | 67.06 | 65.63 | 66.97 | 66.97 | 976,800 |
Oct 24, 2022 | 65.53 | 66.88 | 65.40 | 65.61 | 65.61 | 1,343,600 |
Oct 21, 2022 | 63.85 | 65.63 | 63.49 | 65.49 | 65.49 | 1,627,000 |
Oct 20, 2022 | 64.88 | 65.92 | 63.60 | 64.11 | 64.11 | 1,727,000 |
Oct 19, 2022 | 65.84 | 66.94 | 64.37 | 64.84 | 64.84 | 2,590,600 |
Oct 18, 2022 | 68.24 | 68.79 | 65.44 | 65.76 | 65.76 | 3,023,900 |
Oct 17, 2022 | 67.84 | 68.25 | 67.19 | 67.71 | 67.71 | 2,210,000 |
Oct 14, 2022 | 69.13 | 69.26 | 66.40 | 66.60 | 66.60 | 2,163,600 |
Oct 13, 2022 | 66.43 | 69.17 | 65.83 | 68.09 | 68.09 | 1,369,200 |
Oct 12, 2022 | 67.69 | 68.22 | 67.22 | 67.72 | 67.72 | 925,500 |
Oct 11, 2022 | 67.31 | 68.81 | 66.91 | 67.76 | 67.76 | 1,221,400 |
Oct 10, 2022 | 69.34 | 69.52 | 66.54 | 67.39 | 67.39 | 1,113,300 |
Oct 07, 2022 | 67.88 | 69.40 | 67.26 | 68.97 | 68.97 | 1,971,400 |
Oct 06, 2022 | 68.13 | 69.82 | 67.99 | 68.55 | 68.55 | 1,575,800 |
Oct 05, 2022 | 69.01 | 69.25 | 68.10 | 68.29 | 68.29 | 1,859,200 |
Oct 04, 2022 | 70.46 | 73.28 | 66.67 | 70.48 | 70.48 | 4,847,900 |
Oct 03, 2022 | 67.82 | 69.63 | 66.70 | 68.98 | 68.98 | 1,669,800 |
Sept 30, 2022 | 67.74 | 68.83 | 67.27 | 67.42 | 67.42 | 1,066,800 |
Sept 29, 2022 | 68.86 | 68.98 | 66.92 | 67.89 | 67.89 | 957,800 |
Sept 28, 2022 | 69.71 | 69.89 | 68.53 | 69.38 | 69.38 | 979,100 |
Sept 27, 2022 | 71.18 | 71.74 | 68.96 | 69.44 | 69.44 | 884,700 |
Sept 26, 2022 | 70.80 | 72.22 | 70.68 | 71.12 | 71.12 | 961,400 |
Sept 23, 2022 | 72.48 | 72.48 | 70.22 | 70.99 | 70.99 | 1,031,900 |
Sept 22, 2022 | 74.94 | 75.42 | 72.68 | 73.04 | 73.04 | 764,600 |
Sept 21, 2022 | 75.05 | 77.40 | 75.05 | 75.16 | 75.16 | 822,400 |
Sept 20, 2022 | 76.60 | 76.72 | 74.89 | 75.00 | 75.00 | 1,003,700 |
Sept 19, 2022 | 74.73 | 77.71 | 74.63 | 77.43 | 77.43 | 803,500 |
Sept 16, 2022 | 77.91 | 77.91 | 75.35 | 75.80 | 75.80 | 1,780,800 |
Sept 15, 2022 | 80.83 | 81.04 | 77.86 | 77.99 | 77.99 | 1,232,200 |
Sept 14, 2022 | 79.88 | 80.74 | 79.21 | 80.57 | 80.57 | 1,184,200 |
Sept 13, 2022 | 80.86 | 81.38 | 79.70 | 79.89 | 79.89 | 785,700 |
Sept 12, 2022 | 82.00 | 83.25 | 81.94 | 82.47 | 82.47 | 932,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |