Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 64.20 | 64.46 | 62.88 | 63.74 | 63.74 | 5,665,000 |
Jan 26, 2023 | 62.52 | 63.26 | 61.95 | 63.11 | 63.11 | 4,809,200 |
Jan 25, 2023 | 61.14 | 61.66 | 60.20 | 61.38 | 61.38 | 3,651,700 |
Jan 24, 2023 | 60.20 | 61.69 | 60.10 | 61.62 | 61.62 | 4,130,100 |
Jan 23, 2023 | 60.95 | 61.70 | 60.55 | 61.06 | 61.06 | 4,606,000 |
Jan 20, 2023 | 60.49 | 60.99 | 60.14 | 60.43 | 60.43 | 6,862,100 |
Jan 19, 2023 | 59.09 | 60.34 | 59.09 | 59.42 | 59.42 | 5,255,000 |
Jan 18, 2023 | 60.71 | 60.93 | 58.48 | 58.52 | 58.52 | 6,763,300 |
Jan 17, 2023 | 61.12 | 61.35 | 59.65 | 59.96 | 59.96 | 8,511,200 |
Jan 13, 2023 | 63.84 | 65.41 | 62.78 | 63.60 | 63.60 | 7,957,000 |
Jan 12, 2023 | 63.02 | 63.75 | 62.26 | 63.17 | 63.17 | 5,271,500 |
Jan 11, 2023 | 63.28 | 63.59 | 61.72 | 63.04 | 63.04 | 7,476,500 |
Jan 10, 2023 | 64.10 | 64.62 | 62.95 | 63.65 | 63.65 | 5,538,000 |
Jan 09, 2023 | 64.81 | 65.05 | 62.21 | 63.13 | 63.13 | 9,838,400 |
Jan 06, 2023 | 63.96 | 64.89 | 62.60 | 64.30 | 64.30 | 8,490,500 |
Jan 05, 2023 | 63.50 | 66.25 | 63.47 | 65.90 | 65.90 | 10,826,200 |
Jan 04, 2023 | 61.68 | 67.10 | 61.04 | 66.10 | 66.10 | 19,823,100 |
Jan 03, 2023 | 57.97 | 59.57 | 56.87 | 57.64 | 57.64 | 7,337,700 |
Dec 30, 2022 | 55.87 | 57.16 | 55.82 | 56.13 | 56.13 | 4,566,700 |
Dec 29, 2022 | 56.14 | 57.33 | 55.75 | 57.09 | 57.09 | 4,613,500 |
Dec 28, 2022 | 58.35 | 58.73 | 55.11 | 56.15 | 56.15 | 10,055,900 |
Dec 27, 2022 | 57.49 | 59.84 | 57.07 | 58.80 | 58.80 | 8,114,700 |
Dec 23, 2022 | 57.85 | 58.20 | 56.30 | 56.44 | 56.44 | 5,041,600 |
Dec 22, 2022 | 58.75 | 59.40 | 57.11 | 57.67 | 57.67 | 5,318,200 |
Dec 21, 2022 | 56.14 | 58.33 | 55.93 | 58.12 | 58.12 | 4,726,200 |
Dec 20, 2022 | 55.66 | 57.37 | 55.61 | 56.42 | 56.42 | 4,568,100 |
Dec 19, 2022 | 57.42 | 57.80 | 56.70 | 57.19 | 57.19 | 6,995,500 |
Dec 16, 2022 | 57.63 | 58.18 | 56.54 | 56.59 | 56.59 | 7,517,300 |
Dec 15, 2022 | 60.08 | 60.62 | 56.22 | 56.65 | 56.65 | 8,436,200 |
Dec 14, 2022 | 58.25 | 59.08 | 58.05 | 58.57 | 58.57 | 7,296,700 |
Dec 13, 2022 | 60.51 | 60.68 | 57.11 | 57.81 | 57.81 | 8,382,900 |
Dec 12, 2022 | 58.68 | 58.81 | 56.87 | 57.42 | 57.42 | 7,473,900 |
Dec 09, 2022 | 59.87 | 60.22 | 57.90 | 58.32 | 58.32 | 7,993,600 |
Dec 08, 2022 | 60.42 | 61.40 | 59.92 | 60.37 | 60.37 | 7,278,700 |
Dec 07, 2022 | 57.07 | 58.95 | 56.88 | 58.45 | 58.45 | 6,229,100 |
Dec 06, 2022 | 60.20 | 60.49 | 58.53 | 60.35 | 60.35 | 7,771,300 |
Dec 05, 2022 | 60.70 | 60.74 | 58.56 | 59.18 | 59.18 | 9,149,600 |
Dec 02, 2022 | 55.09 | 59.67 | 55.05 | 58.64 | 58.64 | 10,436,300 |
Dec 01, 2022 | 55.33 | 56.37 | 54.68 | 55.85 | 55.85 | 7,147,700 |
Nov 30, 2022 | 56.54 | 58.39 | 56.35 | 57.18 | 57.18 | 15,765,800 |
Nov 29, 2022 | 53.46 | 54.49 | 53.12 | 53.25 | 53.25 | 13,450,200 |
Nov 28, 2022 | 49.41 | 51.12 | 49.29 | 49.91 | 49.91 | 7,626,900 |
Nov 25, 2022 | 50.05 | 50.17 | 49.24 | 49.48 | 49.48 | 5,908,900 |
Nov 23, 2022 | 52.87 | 53.03 | 51.68 | 52.26 | 52.26 | 6,054,300 |
Nov 22, 2022 | 50.09 | 51.71 | 49.87 | 51.56 | 51.56 | 6,675,400 |
Nov 21, 2022 | 53.42 | 53.87 | 52.12 | 52.50 | 52.50 | 11,007,000 |
Nov 18, 2022 | 58.66 | 58.78 | 55.11 | 56.07 | 56.07 | 16,768,100 |
Nov 17, 2022 | 52.01 | 58.07 | 51.86 | 57.52 | 57.52 | 15,141,200 |
Nov 16, 2022 | 53.42 | 53.87 | 52.75 | 53.49 | 53.49 | 6,782,500 |
Nov 15, 2022 | 55.00 | 55.87 | 53.38 | 54.48 | 54.48 | 13,060,500 |
Nov 14, 2022 | 50.94 | 52.02 | 50.12 | 50.85 | 50.85 | 12,662,500 |
Nov 11, 2022 | 49.47 | 50.55 | 48.53 | 48.93 | 48.93 | 12,951,800 |
Nov 10, 2022 | 45.39 | 46.93 | 45.23 | 46.03 | 46.03 | 11,966,000 |
Nov 09, 2022 | 43.44 | 43.60 | 42.19 | 42.46 | 42.46 | 9,533,900 |
Nov 08, 2022 | 45.00 | 45.84 | 43.95 | 45.49 | 45.49 | 9,351,300 |
Nov 07, 2022 | 45.41 | 46.20 | 44.05 | 44.51 | 44.51 | 10,360,500 |
Nov 04, 2022 | 44.39 | 44.84 | 42.52 | 44.38 | 44.38 | 20,375,100 |
Nov 03, 2022 | 38.34 | 41.18 | 38.09 | 40.44 | 40.44 | 11,091,800 |
Nov 02, 2022 | 39.92 | 41.13 | 39.16 | 39.84 | 39.84 | 13,751,800 |
Nov 01, 2022 | 40.47 | 40.54 | 38.24 | 38.44 | 38.44 | 12,171,600 |
Oct 31, 2022 | 37.57 | 38.29 | 37.11 | 37.29 | 37.29 | 9,762,000 |
Oct 28, 2022 | 37.14 | 37.93 | 36.69 | 37.86 | 37.86 | 13,592,200 |
Oct 27, 2022 | 39.60 | 40.70 | 39.20 | 39.50 | 39.50 | 10,699,500 |
Oct 26, 2022 | 37.80 | 42.57 | 37.48 | 41.04 | 41.04 | 22,836,100 |
Oct 25, 2022 | 38.15 | 38.79 | 37.07 | 37.77 | 37.77 | 15,122,300 |
Oct 24, 2022 | 35.78 | 36.92 | 33.17 | 36.66 | 36.66 | 29,614,400 |
Oct 21, 2022 | 41.34 | 42.20 | 40.61 | 42.15 | 42.15 | 8,515,900 |
Oct 20, 2022 | 41.64 | 43.65 | 41.40 | 42.16 | 42.16 | 10,832,700 |
Oct 19, 2022 | 42.52 | 42.78 | 40.60 | 41.22 | 41.22 | 11,761,100 |
Oct 18, 2022 | 45.84 | 46.13 | 43.78 | 44.67 | 44.67 | 7,836,200 |
Oct 17, 2022 | 44.25 | 45.16 | 43.76 | 44.44 | 44.44 | 9,118,300 |
Oct 14, 2022 | 45.26 | 45.27 | 42.21 | 42.33 | 42.33 | 12,859,900 |
Oct 13, 2022 | 44.06 | 45.79 | 43.53 | 45.05 | 45.05 | 8,880,500 |
Oct 12, 2022 | 46.34 | 47.23 | 45.60 | 46.40 | 46.40 | 5,145,100 |
Oct 11, 2022 | 46.51 | 47.40 | 45.31 | 46.27 | 46.27 | 8,667,900 |
Oct 10, 2022 | 48.98 | 49.06 | 46.72 | 47.58 | 47.58 | 8,791,300 |
Oct 07, 2022 | 50.40 | 50.96 | 49.20 | 49.91 | 49.91 | 8,249,200 |
Oct 06, 2022 | 52.55 | 53.07 | 51.64 | 51.66 | 51.66 | 6,967,200 |
Oct 05, 2022 | 53.68 | 54.38 | 52.41 | 52.98 | 52.98 | 9,187,100 |
Oct 04, 2022 | 50.67 | 52.99 | 50.42 | 52.04 | 52.04 | 8,173,600 |
Oct 03, 2022 | 49.38 | 49.60 | 48.09 | 49.52 | 49.52 | 9,728,000 |
Sept 30, 2022 | 50.27 | 51.35 | 49.81 | 50.30 | 50.30 | 6,553,600 |
Sept 29, 2022 | 51.38 | 52.09 | 50.09 | 51.25 | 51.25 | 6,141,700 |
Sept 28, 2022 | 51.32 | 53.25 | 50.55 | 52.93 | 52.93 | 5,989,100 |
Sept 27, 2022 | 54.03 | 55.06 | 52.17 | 52.66 | 52.66 | 6,126,500 |
Sept 26, 2022 | 53.23 | 54.68 | 53.10 | 53.34 | 53.34 | 6,258,200 |
Sept 23, 2022 | 52.37 | 53.05 | 51.83 | 52.31 | 52.31 | 5,627,600 |
Sept 22, 2022 | 54.19 | 54.75 | 52.99 | 53.47 | 53.47 | 4,552,300 |
Sept 21, 2022 | 55.86 | 55.96 | 53.84 | 53.93 | 53.93 | 6,177,800 |
Sept 20, 2022 | 56.62 | 57.94 | 56.52 | 56.80 | 56.80 | 4,296,800 |
Sept 19, 2022 | 55.42 | 56.82 | 55.25 | 56.82 | 56.82 | 6,204,700 |
Sept 16, 2022 | 56.51 | 56.90 | 55.09 | 55.37 | 55.37 | 7,378,900 |
Sept 15, 2022 | 57.51 | 58.15 | 57.00 | 57.65 | 57.65 | 5,181,100 |
Sept 14, 2022 | 57.41 | 57.67 | 56.25 | 57.40 | 57.40 | 5,076,400 |
Sept 13, 2022 | 58.33 | 59.26 | 57.28 | 57.43 | 57.43 | 7,339,400 |
Sept 12, 2022 | 60.99 | 61.83 | 60.12 | 61.79 | 61.79 | 5,340,500 |
Sept 09, 2022 | 61.47 | 61.88 | 60.20 | 60.41 | 60.41 | 5,020,900 |
Sept 08, 2022 | 59.30 | 60.36 | 59.22 | 59.91 | 59.91 | 2,941,700 |
Sept 07, 2022 | 58.95 | 60.05 | 58.02 | 59.88 | 59.88 | 4,845,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |