Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 100.05 | 101.55 | 99.63 | 100.68 | 100.68 | 443,100 |
Feb 06, 2023 | 101.93 | 102.53 | 100.87 | 101.55 | 101.55 | 321,900 |
Feb 03, 2023 | 101.36 | 102.26 | 100.87 | 102.24 | 102.24 | 326,200 |
Feb 02, 2023 | 102.26 | 102.97 | 100.59 | 101.24 | 101.24 | 268,700 |
Feb 01, 2023 | 102.71 | 102.95 | 101.80 | 102.67 | 102.67 | 438,900 |
Jan 31, 2023 | 101.83 | 102.80 | 101.48 | 102.80 | 102.80 | 216,600 |
Jan 30, 2023 | 101.40 | 102.00 | 100.83 | 101.43 | 101.43 | 194,400 |
Jan 27, 2023 | 102.63 | 102.68 | 101.32 | 101.36 | 101.36 | 147,200 |
Jan 26, 2023 | 102.40 | 103.41 | 102.20 | 102.66 | 102.66 | 306,800 |
Jan 25, 2023 | 101.34 | 102.65 | 100.82 | 102.51 | 102.51 | 235,800 |
Jan 24, 2023 | 101.58 | 101.80 | 99.99 | 101.34 | 101.34 | 189,400 |
Jan 23, 2023 | 101.18 | 102.73 | 100.13 | 101.21 | 101.21 | 405,100 |
Jan 20, 2023 | 103.05 | 103.14 | 101.69 | 102.15 | 102.15 | 363,300 |
Jan 19, 2023 | 102.23 | 103.21 | 101.22 | 102.48 | 102.48 | 355,800 |
Jan 18, 2023 | 104.70 | 105.24 | 102.12 | 102.30 | 102.30 | 512,600 |
Jan 17, 2023 | 101.25 | 104.97 | 100.98 | 104.44 | 104.44 | 603,500 |
Jan 13, 2023 | 100.21 | 100.70 | 99.57 | 100.15 | 100.15 | 256,600 |
Jan 12, 2023 | 99.46 | 101.25 | 98.91 | 100.38 | 100.38 | 275,500 |
Jan 11, 2023 | 98.76 | 99.80 | 98.65 | 99.30 | 99.30 | 213,300 |
Jan 10, 2023 | 98.06 | 98.84 | 98.06 | 98.76 | 98.76 | 152,200 |
Jan 09, 2023 | 98.67 | 98.67 | 97.42 | 97.82 | 97.82 | 258,200 |
Jan 06, 2023 | 97.78 | 99.22 | 97.07 | 98.92 | 98.92 | 171,800 |
Jan 05, 2023 | 97.52 | 97.62 | 96.33 | 96.98 | 96.98 | 280,300 |
Jan 04, 2023 | 97.77 | 98.76 | 97.36 | 98.04 | 98.04 | 207,300 |
Jan 03, 2023 | 97.98 | 98.31 | 96.37 | 97.40 | 97.40 | 332,400 |
Dec 30, 2022 | 97.68 | 98.31 | 97.42 | 97.93 | 97.93 | 228,400 |
Dec 29, 2022 | 97.60 | 98.70 | 97.60 | 98.18 | 98.18 | 167,200 |
Dec 29, 2022 | 0.71 Dividend | |||||
Dec 28, 2022 | 99.40 | 99.68 | 97.98 | 98.09 | 97.38 | 123,300 |
Dec 27, 2022 | 99.11 | 99.90 | 99.04 | 99.45 | 98.73 | 130,200 |
Dec 23, 2022 | 98.45 | 99.13 | 98.07 | 98.87 | 98.15 | 147,600 |
Dec 22, 2022 | 98.70 | 99.09 | 96.92 | 98.43 | 97.72 | 247,600 |
Dec 21, 2022 | 98.05 | 99.08 | 97.76 | 99.05 | 98.33 | 326,200 |
Dec 20, 2022 | 97.01 | 98.02 | 96.60 | 97.48 | 96.77 | 139,900 |
Dec 19, 2022 | 98.21 | 98.46 | 96.61 | 97.13 | 96.43 | 248,500 |
Dec 16, 2022 | 97.65 | 98.23 | 97.03 | 97.97 | 97.26 | 565,600 |
Dec 15, 2022 | 98.98 | 99.25 | 97.78 | 98.41 | 97.70 | 298,300 |
Dec 14, 2022 | 100.16 | 100.95 | 99.47 | 99.99 | 99.27 | 222,700 |
Dec 13, 2022 | 99.89 | 100.36 | 99.21 | 99.77 | 99.05 | 372,900 |
Dec 12, 2022 | 98.56 | 99.00 | 97.80 | 98.99 | 98.27 | 190,200 |
Dec 09, 2022 | 98.89 | 99.30 | 97.93 | 98.26 | 97.55 | 200,300 |
Dec 08, 2022 | 99.10 | 99.47 | 98.32 | 99.01 | 98.29 | 149,500 |
Dec 07, 2022 | 98.15 | 99.66 | 98.15 | 99.10 | 98.38 | 178,000 |
Dec 06, 2022 | 99.29 | 100.04 | 97.24 | 97.95 | 97.24 | 347,500 |
Dec 05, 2022 | 99.46 | 99.71 | 98.48 | 99.51 | 98.79 | 242,200 |
Dec 02, 2022 | 97.74 | 100.90 | 97.74 | 100.45 | 99.72 | 451,600 |
Dec 01, 2022 | 98.23 | 99.00 | 97.43 | 98.05 | 97.34 | 227,200 |
Nov 30, 2022 | 96.65 | 98.05 | 96.00 | 97.97 | 97.26 | 415,400 |
Nov 29, 2022 | 97.42 | 98.17 | 96.71 | 96.71 | 96.01 | 236,700 |
Nov 28, 2022 | 98.40 | 98.97 | 97.02 | 97.61 | 96.90 | 174,200 |
Nov 25, 2022 | 98.28 | 98.79 | 98.03 | 98.69 | 97.98 | 99,900 |
Nov 23, 2022 | 97.48 | 98.34 | 97.24 | 97.99 | 97.28 | 202,300 |
Nov 22, 2022 | 96.25 | 98.10 | 96.12 | 97.94 | 97.23 | 336,700 |
Nov 21, 2022 | 95.40 | 96.55 | 95.33 | 95.87 | 95.18 | 231,000 |
Nov 18, 2022 | 94.91 | 95.34 | 94.15 | 95.34 | 94.65 | 651,800 |
Nov 17, 2022 | 93.15 | 94.56 | 92.45 | 94.00 | 93.32 | 288,100 |
Nov 16, 2022 | 94.69 | 95.22 | 93.80 | 93.99 | 93.31 | 227,600 |
Nov 15, 2022 | 93.35 | 94.55 | 92.99 | 94.42 | 93.74 | 327,300 |
Nov 14, 2022 | 92.70 | 94.76 | 92.46 | 92.84 | 92.17 | 257,500 |
Nov 11, 2022 | 94.66 | 94.70 | 92.22 | 92.56 | 91.89 | 286,900 |
Nov 10, 2022 | 94.14 | 94.73 | 92.55 | 94.37 | 93.69 | 286,300 |
Nov 09, 2022 | 92.60 | 93.18 | 91.50 | 92.03 | 91.36 | 231,000 |
Nov 08, 2022 | 93.32 | 94.50 | 92.00 | 93.07 | 92.40 | 348,600 |
Nov 07, 2022 | 93.76 | 93.76 | 92.15 | 93.16 | 92.49 | 333,000 |
Nov 04, 2022 | 93.60 | 94.19 | 92.09 | 93.19 | 92.52 | 498,500 |
Nov 03, 2022 | 90.00 | 92.64 | 88.83 | 91.48 | 90.82 | 635,900 |
Nov 02, 2022 | 87.78 | 89.48 | 87.40 | 87.68 | 87.05 | 367,400 |
Nov 01, 2022 | 89.35 | 89.48 | 88.53 | 88.72 | 88.08 | 292,700 |
Oct 31, 2022 | 89.00 | 89.95 | 88.56 | 89.12 | 88.47 | 336,500 |
Oct 28, 2022 | 87.87 | 88.84 | 87.51 | 88.74 | 88.10 | 176,800 |
Oct 27, 2022 | 87.01 | 88.37 | 87.01 | 87.44 | 86.81 | 277,900 |
Oct 26, 2022 | 86.22 | 87.05 | 85.95 | 86.28 | 85.66 | 337,700 |
Oct 25, 2022 | 84.27 | 86.32 | 84.01 | 85.89 | 85.27 | 293,900 |
Oct 24, 2022 | 84.25 | 84.96 | 83.94 | 84.25 | 83.64 | 280,300 |
Oct 21, 2022 | 82.64 | 84.25 | 82.47 | 83.96 | 83.35 | 193,100 |
Oct 20, 2022 | 84.20 | 84.20 | 82.05 | 82.51 | 81.91 | 216,600 |
Oct 19, 2022 | 83.79 | 84.20 | 82.80 | 83.92 | 83.31 | 313,900 |
Oct 18, 2022 | 83.96 | 84.52 | 83.38 | 83.97 | 83.36 | 370,800 |
Oct 17, 2022 | 83.36 | 84.39 | 83.12 | 83.37 | 82.77 | 353,800 |
Oct 14, 2022 | 83.70 | 84.16 | 81.98 | 82.29 | 81.69 | 257,100 |
Oct 13, 2022 | 80.61 | 84.09 | 80.30 | 83.37 | 82.77 | 268,900 |
Oct 12, 2022 | 82.38 | 83.07 | 81.56 | 81.67 | 81.08 | 348,100 |
Oct 11, 2022 | 81.14 | 82.72 | 80.76 | 81.90 | 81.31 | 335,500 |
Oct 10, 2022 | 80.81 | 81.65 | 80.81 | 81.10 | 80.51 | 210,900 |
Oct 07, 2022 | 80.67 | 80.85 | 79.68 | 80.57 | 79.99 | 376,900 |
Oct 06, 2022 | 81.57 | 81.85 | 80.37 | 80.73 | 80.15 | 315,700 |
Oct 05, 2022 | 82.01 | 82.71 | 81.88 | 81.97 | 81.38 | 351,300 |
Oct 05, 2022 | 0.71 Dividend | |||||
Oct 04, 2022 | 82.78 | 83.82 | 82.70 | 83.75 | 82.44 | 467,400 |
Oct 03, 2022 | 81.26 | 81.86 | 80.44 | 81.71 | 80.43 | 630,500 |
Sept 30, 2022 | 82.04 | 82.09 | 80.36 | 80.52 | 79.26 | 428,700 |
Sept 29, 2022 | 82.47 | 82.65 | 81.11 | 82.09 | 80.80 | 439,200 |
Sept 28, 2022 | 82.96 | 83.31 | 81.97 | 82.88 | 81.58 | 598,400 |
Sept 27, 2022 | 80.30 | 84.15 | 80.27 | 82.79 | 81.49 | 679,200 |
Sept 26, 2022 | 79.68 | 80.89 | 78.81 | 78.99 | 77.75 | 322,400 |
Sept 23, 2022 | 81.23 | 81.75 | 79.59 | 80.10 | 78.85 | 376,000 |
Sept 22, 2022 | 82.92 | 83.03 | 82.08 | 82.19 | 80.90 | 238,800 |
Sept 21, 2022 | 84.51 | 84.92 | 82.98 | 82.98 | 81.68 | 254,000 |
Sept 20, 2022 | 83.64 | 84.01 | 83.38 | 83.70 | 82.39 | 284,500 |
Sept 19, 2022 | 82.83 | 84.52 | 82.83 | 84.28 | 82.96 | 413,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |