Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 87.84 | 88.56 | 86.43 | 87.10 | 87.10 | 82,500 |
Feb 02, 2023 | 88.12 | 91.00 | 88.12 | 89.35 | 89.35 | 169,900 |
Feb 01, 2023 | 86.36 | 88.81 | 85.01 | 87.60 | 87.60 | 106,300 |
Jan 31, 2023 | 84.61 | 86.87 | 84.61 | 86.36 | 86.36 | 98,600 |
Jan 30, 2023 | 83.93 | 85.47 | 83.81 | 83.81 | 83.81 | 65,600 |
Jan 27, 2023 | 83.37 | 85.34 | 83.37 | 84.56 | 84.56 | 61,300 |
Jan 26, 2023 | 82.81 | 83.81 | 82.22 | 83.64 | 83.64 | 65,900 |
Jan 25, 2023 | 82.00 | 82.96 | 81.74 | 82.64 | 82.64 | 78,000 |
Jan 24, 2023 | 81.52 | 82.77 | 80.84 | 82.65 | 82.65 | 116,200 |
Jan 23, 2023 | 80.60 | 81.75 | 80.26 | 81.30 | 81.30 | 92,800 |
Jan 20, 2023 | 79.66 | 80.60 | 78.53 | 80.60 | 80.60 | 50,500 |
Jan 19, 2023 | 79.84 | 80.97 | 78.97 | 79.33 | 79.33 | 56,800 |
Jan 18, 2023 | 82.33 | 84.09 | 80.89 | 80.89 | 80.89 | 86,500 |
Jan 17, 2023 | 81.60 | 82.57 | 81.50 | 81.79 | 81.79 | 79,900 |
Jan 13, 2023 | 80.43 | 82.38 | 80.41 | 81.76 | 81.76 | 72,700 |
Jan 12, 2023 | 81.84 | 82.72 | 80.69 | 82.07 | 82.07 | 66,300 |
Jan 11, 2023 | 80.40 | 81.92 | 79.78 | 81.79 | 81.79 | 75,000 |
Jan 10, 2023 | 77.99 | 79.57 | 77.79 | 79.32 | 79.32 | 54,600 |
Jan 09, 2023 | 79.00 | 80.16 | 77.94 | 78.49 | 78.49 | 183,300 |
Jan 06, 2023 | 78.48 | 79.95 | 78.48 | 79.20 | 79.20 | 63,900 |
Jan 05, 2023 | 77.11 | 78.15 | 76.46 | 77.72 | 77.72 | 116,400 |
Jan 04, 2023 | 77.12 | 78.93 | 77.12 | 77.74 | 77.74 | 78,700 |
Jan 03, 2023 | 75.36 | 76.66 | 75.29 | 76.13 | 76.13 | 130,600 |
Dec 30, 2022 | 74.07 | 75.11 | 74.07 | 74.78 | 74.78 | 63,900 |
Dec 29, 2022 | 73.30 | 75.19 | 73.30 | 74.87 | 74.87 | 84,900 |
Dec 28, 2022 | 75.49 | 75.49 | 72.70 | 72.86 | 72.86 | 79,200 |
Dec 27, 2022 | 74.39 | 75.58 | 74.39 | 75.03 | 75.03 | 108,300 |
Dec 23, 2022 | 74.78 | 75.75 | 74.63 | 75.10 | 75.10 | 72,200 |
Dec 22, 2022 | 74.45 | 75.53 | 73.70 | 75.38 | 75.38 | 118,900 |
Dec 21, 2022 | 74.00 | 75.08 | 74.00 | 74.79 | 74.79 | 102,900 |
Dec 20, 2022 | 73.82 | 74.08 | 73.00 | 73.44 | 73.44 | 57,200 |
Dec 19, 2022 | 75.87 | 76.49 | 73.85 | 74.30 | 74.30 | 77,800 |
Dec 16, 2022 | 74.01 | 76.87 | 73.78 | 76.23 | 76.23 | 80,400 |
Dec 15, 2022 | 70.21 | 77.79 | 70.21 | 77.74 | 77.74 | 119,000 |
Dec 14, 2022 | 74.20 | 75.41 | 73.66 | 74.29 | 74.29 | 46,800 |
Dec 13, 2022 | 76.53 | 77.27 | 73.97 | 74.00 | 74.00 | 79,800 |
Dec 12, 2022 | 73.21 | 73.37 | 72.57 | 73.36 | 73.36 | 32,800 |
Dec 09, 2022 | 73.00 | 73.80 | 72.44 | 72.59 | 72.59 | 85,800 |
Dec 08, 2022 | 74.10 | 74.44 | 73.33 | 73.61 | 73.61 | 89,500 |
Dec 07, 2022 | 71.70 | 74.00 | 71.61 | 73.77 | 73.77 | 53,600 |
Dec 06, 2022 | 72.52 | 72.52 | 70.02 | 71.02 | 71.02 | 57,300 |
Dec 05, 2022 | 72.20 | 72.61 | 71.21 | 72.07 | 72.07 | 69,000 |
Dec 02, 2022 | 72.30 | 73.19 | 71.97 | 72.79 | 72.79 | 86,700 |
Dec 01, 2022 | 72.87 | 74.75 | 72.87 | 73.44 | 73.44 | 56,400 |
Nov 30, 2022 | 71.03 | 72.74 | 69.90 | 72.61 | 72.61 | 71,800 |
Nov 29, 2022 | 70.32 | 71.54 | 70.19 | 71.15 | 71.15 | 47,200 |
Nov 28, 2022 | 70.62 | 71.13 | 69.97 | 70.29 | 70.29 | 60,400 |
Nov 25, 2022 | 70.88 | 71.38 | 70.88 | 71.26 | 71.26 | 19,200 |
Nov 23, 2022 | 69.86 | 71.33 | 69.86 | 71.17 | 71.17 | 31,400 |
Nov 22, 2022 | 69.48 | 70.00 | 69.20 | 69.91 | 69.91 | 19,400 |
Nov 21, 2022 | 69.30 | 69.90 | 68.30 | 68.60 | 68.60 | 37,600 |
Nov 18, 2022 | 70.02 | 71.08 | 69.13 | 69.70 | 69.70 | 47,100 |
Nov 17, 2022 | 69.55 | 69.88 | 68.42 | 69.83 | 69.83 | 65,500 |
Nov 16, 2022 | 71.40 | 71.69 | 70.36 | 71.11 | 71.11 | 73,200 |
Nov 15, 2022 | 71.90 | 72.80 | 71.00 | 71.77 | 71.77 | 187,700 |
Nov 14, 2022 | 72.00 | 72.00 | 70.26 | 70.27 | 70.27 | 86,500 |
Nov 11, 2022 | 72.68 | 72.90 | 71.93 | 72.08 | 72.08 | 101,000 |
Nov 10, 2022 | 67.08 | 72.90 | 67.08 | 72.16 | 72.16 | 152,100 |
Nov 09, 2022 | 63.12 | 66.53 | 63.12 | 63.71 | 63.71 | 92,300 |
Nov 08, 2022 | 65.00 | 65.13 | 62.91 | 63.39 | 63.39 | 70,800 |
Nov 07, 2022 | 65.18 | 65.18 | 63.38 | 64.55 | 64.55 | 51,100 |
Nov 04, 2022 | 64.98 | 66.53 | 63.78 | 64.98 | 64.98 | 46,200 |
Nov 03, 2022 | 63.70 | 64.92 | 63.15 | 64.13 | 64.13 | 37,400 |
Nov 02, 2022 | 66.37 | 67.79 | 64.79 | 64.93 | 64.93 | 61,600 |
Nov 01, 2022 | 66.13 | 66.79 | 65.26 | 66.57 | 66.57 | 83,800 |
Oct 31, 2022 | 65.58 | 65.67 | 64.59 | 65.22 | 65.22 | 57,000 |
Oct 28, 2022 | 64.00 | 66.56 | 63.86 | 66.40 | 66.40 | 58,000 |
Oct 27, 2022 | 64.07 | 65.63 | 63.77 | 63.99 | 63.99 | 91,800 |
Oct 26, 2022 | 63.58 | 64.64 | 63.47 | 63.47 | 63.47 | 78,400 |
Oct 25, 2022 | 60.08 | 63.92 | 60.08 | 63.45 | 63.45 | 79,100 |
Oct 24, 2022 | 59.54 | 60.01 | 58.67 | 59.80 | 59.80 | 59,700 |
Oct 21, 2022 | 57.52 | 59.35 | 57.13 | 58.91 | 58.91 | 167,800 |
Oct 20, 2022 | 58.68 | 59.82 | 57.60 | 57.92 | 57.92 | 115,400 |
Oct 19, 2022 | 61.21 | 61.21 | 58.40 | 58.60 | 58.60 | 202,200 |
Oct 18, 2022 | 60.96 | 61.93 | 60.83 | 61.66 | 61.66 | 39,800 |
Oct 17, 2022 | 60.55 | 61.16 | 59.41 | 59.81 | 59.81 | 92,500 |
Oct 14, 2022 | 61.49 | 61.58 | 58.93 | 59.08 | 59.08 | 91,800 |
Oct 13, 2022 | 59.93 | 61.67 | 56.96 | 60.98 | 60.98 | 59,800 |
Oct 12, 2022 | 62.79 | 62.79 | 61.04 | 61.47 | 61.47 | 32,700 |
Oct 11, 2022 | 62.62 | 64.20 | 62.04 | 62.72 | 62.72 | 59,000 |
Oct 10, 2022 | 62.18 | 62.91 | 62.01 | 62.62 | 62.62 | 51,900 |
Oct 07, 2022 | 63.19 | 63.19 | 61.84 | 62.28 | 62.28 | 40,900 |
Oct 06, 2022 | 63.36 | 64.70 | 63.05 | 63.97 | 63.97 | 83,800 |
Oct 05, 2022 | 63.53 | 64.12 | 63.01 | 63.73 | 63.73 | 29,300 |
Oct 04, 2022 | 63.00 | 64.69 | 63.00 | 64.47 | 64.47 | 45,600 |
Oct 03, 2022 | 60.11 | 62.55 | 59.84 | 62.10 | 62.10 | 98,200 |
Sept 30, 2022 | 59.55 | 60.76 | 59.07 | 59.51 | 59.51 | 54,800 |
Sept 29, 2022 | 60.80 | 60.81 | 59.42 | 60.00 | 60.00 | 88,200 |
Sept 28, 2022 | 58.14 | 61.74 | 58.14 | 61.29 | 61.29 | 79,500 |
Sept 27, 2022 | 59.08 | 59.55 | 57.43 | 58.10 | 58.10 | 64,900 |
Sept 26, 2022 | 60.23 | 60.46 | 58.30 | 58.30 | 58.30 | 81,200 |
Sept 23, 2022 | 59.99 | 60.58 | 59.00 | 60.48 | 60.48 | 71,700 |
Sept 22, 2022 | 58.10 | 61.34 | 58.10 | 60.97 | 60.97 | 144,100 |
Sept 21, 2022 | 60.51 | 61.68 | 59.25 | 59.37 | 59.37 | 107,100 |
Sept 20, 2022 | 60.50 | 60.87 | 59.72 | 60.11 | 60.11 | 152,700 |
Sept 19, 2022 | 60.11 | 61.72 | 60.11 | 61.26 | 61.26 | 157,700 |
Sept 16, 2022 | 57.68 | 60.34 | 57.68 | 60.07 | 60.07 | 168,000 |
Sept 15, 2022 | 58.36 | 59.72 | 57.91 | 58.41 | 58.41 | 115,600 |
Sept 14, 2022 | 58.91 | 58.91 | 57.65 | 58.31 | 58.31 | 92,200 |
Sept 13, 2022 | 61.96 | 61.96 | 58.87 | 59.09 | 59.09 | 47,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |