Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 79.35 | 79.79 | 78.18 | 78.90 | 78.90 | 663,120 |
Jan 25, 2023 | 78.68 | 79.00 | 77.46 | 78.65 | 78.65 | 823,300 |
Jan 24, 2023 | 79.98 | 80.99 | 78.70 | 78.92 | 78.92 | 791,100 |
Jan 23, 2023 | 78.83 | 80.03 | 77.82 | 79.98 | 79.98 | 1,359,200 |
Jan 20, 2023 | 78.88 | 79.03 | 76.90 | 78.92 | 78.92 | 1,594,900 |
Jan 19, 2023 | 81.14 | 81.14 | 78.24 | 78.85 | 78.85 | 1,757,500 |
Jan 18, 2023 | 80.82 | 83.40 | 75.81 | 80.93 | 80.93 | 4,623,900 |
Jan 17, 2023 | 77.70 | 78.43 | 76.07 | 77.19 | 77.19 | 1,859,100 |
Jan 13, 2023 | 74.41 | 77.26 | 74.41 | 77.21 | 77.21 | 784,100 |
Jan 12, 2023 | 74.39 | 75.08 | 73.50 | 74.85 | 74.85 | 1,011,300 |
Jan 11, 2023 | 75.81 | 76.58 | 74.37 | 74.61 | 74.61 | 900,700 |
Jan 10, 2023 | 74.60 | 76.04 | 74.60 | 75.90 | 75.90 | 714,900 |
Jan 09, 2023 | 74.38 | 77.05 | 73.69 | 74.83 | 74.83 | 1,126,300 |
Jan 06, 2023 | 72.27 | 73.87 | 71.83 | 73.65 | 73.65 | 502,700 |
Jan 05, 2023 | 71.62 | 72.30 | 70.99 | 71.84 | 71.84 | 527,700 |
Jan 04, 2023 | 71.50 | 72.31 | 71.47 | 72.12 | 72.12 | 967,700 |
Jan 03, 2023 | 72.61 | 72.90 | 71.33 | 71.38 | 71.38 | 1,016,200 |
Dec 30, 2022 | 72.58 | 72.97 | 71.64 | 72.35 | 72.35 | 519,900 |
Dec 29, 2022 | 73.29 | 73.47 | 72.61 | 72.94 | 72.94 | 475,900 |
Dec 28, 2022 | 73.07 | 73.68 | 72.46 | 72.72 | 72.72 | 662,000 |
Dec 27, 2022 | 74.14 | 74.34 | 72.73 | 73.05 | 73.05 | 1,320,300 |
Dec 23, 2022 | 72.19 | 74.11 | 71.70 | 73.74 | 73.74 | 790,400 |
Dec 22, 2022 | 71.96 | 72.33 | 71.24 | 71.80 | 71.80 | 576,200 |
Dec 21, 2022 | 71.52 | 72.18 | 70.88 | 72.13 | 72.13 | 547,500 |
Dec 20, 2022 | 69.58 | 71.81 | 69.47 | 70.86 | 70.86 | 1,070,400 |
Dec 19, 2022 | 69.77 | 69.88 | 68.23 | 69.34 | 69.34 | 657,900 |
Dec 16, 2022 | 69.20 | 69.58 | 68.57 | 69.49 | 69.49 | 1,323,200 |
Dec 15, 2022 | 70.58 | 70.80 | 68.86 | 69.79 | 69.79 | 946,800 |
Dec 14, 2022 | 71.81 | 72.38 | 71.04 | 71.27 | 71.27 | 871,000 |
Dec 13, 2022 | 76.02 | 76.02 | 70.00 | 72.02 | 72.02 | 1,975,100 |
Dec 12, 2022 | 75.38 | 75.39 | 73.35 | 74.20 | 74.20 | 1,016,100 |
Dec 09, 2022 | 76.06 | 76.62 | 75.28 | 75.46 | 75.46 | 604,900 |
Dec 08, 2022 | 76.79 | 76.83 | 75.32 | 76.29 | 76.29 | 676,500 |
Dec 07, 2022 | 78.42 | 78.65 | 76.07 | 76.11 | 76.11 | 729,300 |
Dec 06, 2022 | 77.53 | 78.79 | 77.29 | 78.72 | 78.72 | 952,900 |
Dec 05, 2022 | 78.63 | 78.63 | 77.26 | 77.66 | 77.66 | 658,300 |
Dec 02, 2022 | 78.48 | 79.69 | 77.94 | 78.71 | 78.71 | 830,100 |
Dec 01, 2022 | 80.32 | 80.39 | 76.84 | 78.65 | 78.65 | 1,209,100 |
Nov 30, 2022 | 80.00 | 80.85 | 79.46 | 80.30 | 80.30 | 1,327,800 |
Nov 30, 2022 | 0.1 Dividend | |||||
Nov 29, 2022 | 78.65 | 79.84 | 78.65 | 79.80 | 79.70 | 1,036,800 |
Nov 28, 2022 | 77.06 | 78.63 | 77.00 | 78.51 | 78.41 | 682,500 |
Nov 25, 2022 | 78.47 | 78.56 | 77.23 | 77.69 | 77.59 | 343,200 |
Nov 23, 2022 | 77.50 | 79.53 | 77.32 | 78.16 | 78.06 | 841,400 |
Nov 22, 2022 | 75.28 | 77.94 | 75.10 | 77.76 | 77.66 | 817,400 |
Nov 21, 2022 | 75.03 | 76.15 | 74.80 | 75.14 | 75.05 | 1,122,600 |
Nov 18, 2022 | 75.76 | 75.95 | 73.99 | 75.06 | 74.97 | 798,700 |
Nov 17, 2022 | 73.39 | 75.92 | 73.15 | 74.99 | 74.90 | 896,400 |
Nov 16, 2022 | 75.39 | 75.48 | 74.10 | 74.51 | 74.42 | 874,500 |
Nov 15, 2022 | 74.58 | 76.86 | 74.58 | 76.25 | 76.15 | 1,425,400 |
Nov 14, 2022 | 73.63 | 74.83 | 72.44 | 73.71 | 73.62 | 1,532,400 |
Nov 11, 2022 | 78.64 | 79.02 | 72.99 | 73.55 | 73.46 | 2,056,300 |
Nov 10, 2022 | 81.08 | 81.08 | 77.61 | 78.54 | 78.44 | 1,941,100 |
Nov 09, 2022 | 79.62 | 79.93 | 77.60 | 78.14 | 78.04 | 733,100 |
Nov 08, 2022 | 79.78 | 81.05 | 79.09 | 80.10 | 80.00 | 611,000 |
Nov 07, 2022 | 79.81 | 80.44 | 79.00 | 79.92 | 79.82 | 717,400 |
Nov 04, 2022 | 81.09 | 81.46 | 78.95 | 79.59 | 79.49 | 1,202,300 |
Nov 03, 2022 | 79.29 | 80.95 | 79.17 | 80.67 | 80.57 | 1,256,700 |
Nov 02, 2022 | 79.90 | 81.35 | 79.66 | 80.23 | 80.13 | 1,069,400 |
Nov 01, 2022 | 80.70 | 80.92 | 78.64 | 80.30 | 80.20 | 1,063,500 |
Oct 31, 2022 | 80.08 | 80.96 | 79.63 | 80.15 | 80.05 | 1,313,400 |
Oct 28, 2022 | 79.94 | 80.60 | 79.29 | 80.12 | 80.02 | 1,477,900 |
Oct 27, 2022 | 78.73 | 80.67 | 78.41 | 80.15 | 80.05 | 1,256,600 |
Oct 26, 2022 | 78.59 | 79.68 | 77.49 | 78.10 | 78.00 | 1,330,300 |
Oct 25, 2022 | 76.34 | 78.91 | 76.01 | 78.75 | 78.65 | 1,060,900 |
Oct 24, 2022 | 76.95 | 77.24 | 75.24 | 76.16 | 76.06 | 1,022,500 |
Oct 21, 2022 | 76.00 | 77.29 | 74.93 | 76.67 | 76.57 | 1,440,300 |
Oct 20, 2022 | 75.58 | 75.92 | 74.17 | 75.79 | 75.70 | 1,534,500 |
Oct 19, 2022 | 72.75 | 76.66 | 72.75 | 76.09 | 75.99 | 1,956,100 |
Oct 18, 2022 | 71.34 | 73.20 | 70.68 | 71.17 | 71.08 | 2,257,800 |
Oct 17, 2022 | 69.92 | 70.41 | 68.03 | 68.71 | 68.62 | 1,217,100 |
Oct 14, 2022 | 71.41 | 71.78 | 68.33 | 68.42 | 68.33 | 1,395,100 |
Oct 13, 2022 | 67.22 | 71.04 | 66.89 | 70.65 | 70.56 | 1,058,900 |
Oct 12, 2022 | 68.53 | 69.09 | 67.96 | 68.68 | 68.59 | 959,500 |
Oct 11, 2022 | 68.65 | 69.01 | 67.20 | 68.03 | 67.94 | 1,288,200 |
Oct 10, 2022 | 70.45 | 70.56 | 68.86 | 69.44 | 69.35 | 1,132,200 |
Oct 07, 2022 | 69.76 | 70.78 | 68.41 | 69.69 | 69.60 | 1,707,800 |
Oct 06, 2022 | 67.88 | 70.51 | 67.82 | 70.21 | 70.12 | 1,361,100 |
Oct 05, 2022 | 67.03 | 68.36 | 66.67 | 68.15 | 68.06 | 857,100 |
Oct 04, 2022 | 64.65 | 67.45 | 64.60 | 67.42 | 67.34 | 1,323,700 |
Oct 03, 2022 | 64.48 | 65.08 | 62.70 | 63.70 | 63.62 | 1,435,600 |
Sept 30, 2022 | 64.08 | 65.34 | 63.68 | 63.91 | 63.83 | 1,104,700 |
Sept 29, 2022 | 64.62 | 64.97 | 63.71 | 64.36 | 64.28 | 739,400 |
Sept 28, 2022 | 63.81 | 65.79 | 63.62 | 65.26 | 65.18 | 739,900 |
Sept 27, 2022 | 64.56 | 65.07 | 62.70 | 63.74 | 63.66 | 845,700 |
Sept 26, 2022 | 64.23 | 65.29 | 63.76 | 63.82 | 63.74 | 796,300 |
Sept 23, 2022 | 64.88 | 65.33 | 63.79 | 64.65 | 64.57 | 1,106,100 |
Sept 22, 2022 | 67.61 | 67.74 | 65.75 | 65.98 | 65.90 | 1,086,000 |
Sept 21, 2022 | 67.80 | 68.78 | 66.94 | 66.94 | 66.86 | 595,600 |
Sept 20, 2022 | 68.30 | 68.95 | 67.28 | 67.39 | 67.31 | 880,000 |
Sept 19, 2022 | 66.68 | 68.91 | 66.56 | 68.82 | 68.73 | 1,018,300 |
Sept 16, 2022 | 69.36 | 69.38 | 67.05 | 67.72 | 67.64 | 4,895,400 |
Sept 15, 2022 | 69.94 | 70.76 | 69.23 | 69.74 | 69.65 | 1,139,000 |
Sept 14, 2022 | 68.89 | 70.68 | 68.89 | 70.24 | 70.15 | 1,490,800 |
Sept 13, 2022 | 68.47 | 70.10 | 68.37 | 68.68 | 68.59 | 1,249,700 |
Sept 12, 2022 | 69.61 | 70.69 | 69.43 | 69.79 | 69.70 | 1,592,400 |
Sept 09, 2022 | 67.64 | 69.42 | 67.61 | 69.09 | 69.00 | 1,291,000 |
Sept 08, 2022 | 65.92 | 67.27 | 65.77 | 67.19 | 67.11 | 1,093,400 |
Sept 07, 2022 | 64.51 | 66.74 | 64.46 | 66.43 | 66.35 | 2,177,200 |
Sept 06, 2022 | 62.31 | 64.92 | 62.31 | 64.87 | 64.79 | 1,885,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |