Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.96 | 58.98 | 57.90 | 58.96 | 58.96 | 1,058,793 |
Jan 30, 2023 | 57.36 | 58.29 | 57.21 | 57.88 | 57.88 | 1,034,100 |
Jan 27, 2023 | 57.41 | 57.80 | 57.32 | 57.62 | 57.62 | 862,100 |
Jan 26, 2023 | 57.78 | 58.08 | 57.32 | 57.59 | 57.59 | 677,000 |
Jan 25, 2023 | 56.93 | 57.63 | 56.71 | 57.60 | 57.60 | 639,900 |
Jan 24, 2023 | 57.13 | 57.74 | 56.93 | 57.41 | 57.41 | 922,600 |
Jan 23, 2023 | 56.14 | 57.53 | 55.95 | 57.24 | 57.24 | 845,500 |
Jan 20, 2023 | 55.01 | 56.00 | 54.68 | 55.96 | 55.96 | 1,100,300 |
Jan 19, 2023 | 55.74 | 55.85 | 54.95 | 55.01 | 55.01 | 1,161,700 |
Jan 18, 2023 | 57.90 | 58.16 | 56.09 | 56.14 | 56.14 | 1,278,800 |
Jan 17, 2023 | 58.38 | 58.85 | 57.33 | 57.89 | 57.89 | 2,038,400 |
Jan 13, 2023 | 57.63 | 58.73 | 57.34 | 58.52 | 58.52 | 2,422,300 |
Jan 12, 2023 | 57.66 | 58.59 | 57.20 | 58.00 | 58.00 | 3,817,800 |
Jan 11, 2023 | 56.60 | 57.58 | 56.54 | 57.49 | 57.49 | 2,483,600 |
Jan 10, 2023 | 55.57 | 56.22 | 55.50 | 56.17 | 56.17 | 1,064,300 |
Jan 09, 2023 | 55.38 | 55.91 | 55.27 | 55.57 | 55.57 | 1,205,100 |
Jan 06, 2023 | 54.43 | 55.59 | 54.36 | 55.33 | 55.33 | 902,500 |
Jan 05, 2023 | 53.99 | 54.29 | 53.58 | 53.94 | 53.94 | 976,100 |
Jan 04, 2023 | 54.37 | 54.87 | 54.15 | 54.59 | 54.59 | 1,204,100 |
Jan 03, 2023 | 53.58 | 54.35 | 53.22 | 53.86 | 53.86 | 1,441,600 |
Dec 30, 2022 | 53.66 | 53.78 | 53.05 | 53.41 | 53.41 | 740,300 |
Dec 29, 2022 | 53.47 | 54.36 | 53.34 | 53.98 | 53.98 | 472,700 |
Dec 28, 2022 | 54.14 | 54.35 | 53.05 | 53.06 | 53.06 | 472,600 |
Dec 27, 2022 | 53.80 | 54.29 | 53.61 | 54.00 | 54.00 | 510,900 |
Dec 23, 2022 | 53.00 | 53.77 | 52.84 | 53.64 | 53.64 | 687,200 |
Dec 22, 2022 | 53.88 | 54.25 | 52.22 | 53.12 | 53.12 | 1,247,800 |
Dec 21, 2022 | 53.63 | 54.42 | 53.23 | 54.36 | 54.36 | 1,456,800 |
Dec 20, 2022 | 52.89 | 53.14 | 52.33 | 52.98 | 52.98 | 1,788,800 |
Dec 19, 2022 | 52.87 | 53.03 | 52.50 | 52.73 | 52.73 | 1,629,700 |
Dec 16, 2022 | 52.63 | 53.11 | 52.37 | 52.63 | 52.63 | 4,874,800 |
Dec 15, 2022 | 53.31 | 53.49 | 52.81 | 53.27 | 53.27 | 1,474,900 |
Dec 14, 2022 | 54.55 | 55.04 | 53.34 | 53.80 | 53.80 | 1,691,600 |
Dec 13, 2022 | 55.64 | 55.74 | 53.99 | 54.44 | 54.44 | 1,680,100 |
Dec 12, 2022 | 53.26 | 54.23 | 52.98 | 54.01 | 54.01 | 868,200 |
Dec 09, 2022 | 53.31 | 53.68 | 53.11 | 53.23 | 53.23 | 1,188,700 |
Dec 08, 2022 | 52.70 | 53.62 | 52.61 | 53.46 | 53.46 | 1,025,600 |
Dec 07, 2022 | 53.48 | 53.76 | 52.52 | 52.65 | 52.65 | 1,561,400 |
Dec 06, 2022 | 53.96 | 54.20 | 53.17 | 53.72 | 53.72 | 1,509,300 |
Dec 05, 2022 | 54.54 | 54.54 | 53.61 | 53.93 | 53.93 | 1,070,400 |
Dec 02, 2022 | 54.48 | 55.25 | 54.29 | 55.06 | 55.06 | 1,070,300 |
Dec 01, 2022 | 54.71 | 55.68 | 54.61 | 55.08 | 55.08 | 1,225,400 |
Nov 30, 2022 | 52.70 | 54.38 | 52.17 | 54.33 | 54.33 | 2,829,000 |
Nov 29, 2022 | 53.67 | 53.86 | 52.88 | 52.93 | 52.93 | 798,800 |
Nov 28, 2022 | 54.58 | 54.61 | 53.72 | 53.78 | 53.78 | 957,900 |
Nov 25, 2022 | 54.95 | 55.02 | 54.56 | 54.86 | 54.86 | 387,800 |
Nov 23, 2022 | 54.98 | 55.29 | 54.77 | 54.84 | 54.84 | 704,400 |
Nov 22, 2022 | 54.64 | 55.04 | 54.37 | 55.00 | 55.00 | 910,200 |
Nov 21, 2022 | 53.92 | 54.60 | 53.84 | 54.33 | 54.33 | 836,500 |
Nov 18, 2022 | 53.97 | 54.20 | 53.45 | 54.02 | 54.02 | 990,300 |
Nov 17, 2022 | 53.74 | 53.95 | 52.27 | 53.20 | 53.20 | 1,053,700 |
Nov 16, 2022 | 54.05 | 54.68 | 53.70 | 54.31 | 54.31 | 968,600 |
Nov 15, 2022 | 54.31 | 54.89 | 53.77 | 54.65 | 54.65 | 1,453,400 |
Nov 14, 2022 | 54.21 | 54.63 | 53.58 | 53.63 | 53.63 | 1,505,600 |
Nov 11, 2022 | 54.61 | 54.77 | 53.93 | 54.29 | 54.29 | 1,242,600 |
Nov 10, 2022 | 53.80 | 54.29 | 53.49 | 54.12 | 54.12 | 1,844,400 |
Nov 09, 2022 | 52.48 | 53.26 | 52.17 | 52.25 | 52.25 | 1,771,200 |
Nov 08, 2022 | 52.60 | 53.01 | 51.89 | 52.67 | 52.67 | 1,572,200 |
Nov 07, 2022 | 51.83 | 52.68 | 51.45 | 52.60 | 52.60 | 1,357,200 |
Nov 04, 2022 | 52.02 | 52.48 | 50.97 | 51.72 | 51.72 | 1,599,200 |
Nov 03, 2022 | 51.58 | 52.04 | 51.13 | 51.65 | 51.65 | 1,316,300 |
Nov 02, 2022 | 53.35 | 53.83 | 52.10 | 52.14 | 52.14 | 3,442,000 |
Nov 01, 2022 | 53.68 | 53.80 | 52.63 | 53.50 | 53.50 | 4,281,400 |
Oct 31, 2022 | 55.37 | 55.94 | 54.89 | 55.64 | 55.64 | 1,462,300 |
Oct 28, 2022 | 54.78 | 55.69 | 54.34 | 55.44 | 55.44 | 1,212,100 |
Oct 27, 2022 | 54.15 | 55.97 | 53.62 | 54.90 | 54.90 | 2,009,600 |
Oct 26, 2022 | 54.10 | 54.55 | 53.06 | 53.43 | 53.43 | 1,874,200 |
Oct 25, 2022 | 52.56 | 54.02 | 52.56 | 53.90 | 53.90 | 1,708,600 |
Oct 24, 2022 | 51.79 | 52.98 | 51.70 | 52.74 | 52.74 | 1,218,400 |
Oct 21, 2022 | 50.15 | 51.54 | 50.01 | 51.49 | 51.49 | 1,166,700 |
Oct 20, 2022 | 51.27 | 51.46 | 49.72 | 50.08 | 50.08 | 1,308,100 |
Oct 19, 2022 | 51.04 | 51.32 | 50.45 | 51.15 | 51.15 | 953,600 |
Oct 18, 2022 | 51.64 | 51.97 | 50.71 | 51.44 | 51.44 | 1,231,900 |
Oct 17, 2022 | 50.38 | 50.83 | 49.99 | 50.60 | 50.60 | 1,356,700 |
Oct 14, 2022 | 51.02 | 51.31 | 49.49 | 49.60 | 49.60 | 1,415,100 |
Oct 13, 2022 | 48.83 | 50.88 | 48.35 | 50.50 | 50.50 | 1,254,200 |
Oct 12, 2022 | 50.45 | 50.51 | 49.64 | 49.68 | 49.68 | 1,227,200 |
Oct 11, 2022 | 49.61 | 50.94 | 49.59 | 50.23 | 50.23 | 1,189,800 |
Oct 10, 2022 | 49.55 | 50.00 | 49.10 | 49.72 | 49.72 | 929,900 |
Oct 07, 2022 | 49.43 | 49.79 | 49.06 | 49.35 | 49.35 | 1,085,600 |
Oct 06, 2022 | 50.10 | 50.43 | 49.91 | 49.98 | 49.98 | 1,339,100 |
Oct 05, 2022 | 49.66 | 50.49 | 49.33 | 50.23 | 50.23 | 1,072,500 |
Oct 04, 2022 | 49.34 | 50.42 | 49.21 | 50.28 | 50.28 | 1,292,800 |
Oct 03, 2022 | 47.55 | 49.08 | 47.55 | 48.62 | 48.62 | 1,381,700 |
Sept 30, 2022 | 47.26 | 48.31 | 47.07 | 47.15 | 47.15 | 1,795,000 |
Sept 29, 2022 | 47.65 | 47.72 | 46.78 | 47.21 | 47.21 | 1,122,900 |
Sept 28, 2022 | 47.42 | 48.59 | 47.26 | 48.19 | 48.19 | 1,676,400 |
Sept 27, 2022 | 47.44 | 47.92 | 46.74 | 47.22 | 47.22 | 1,227,100 |
Sept 26, 2022 | 46.98 | 47.43 | 46.81 | 46.95 | 46.95 | 1,667,200 |
Sept 23, 2022 | 47.03 | 47.25 | 46.20 | 47.11 | 47.11 | 1,874,300 |
Sept 22, 2022 | 48.25 | 48.46 | 47.13 | 47.44 | 47.44 | 1,946,800 |
Sept 21, 2022 | 49.51 | 49.94 | 48.32 | 48.33 | 48.33 | 1,681,400 |
Sept 20, 2022 | 49.94 | 49.95 | 48.88 | 49.19 | 49.19 | 1,724,900 |
Sept 19, 2022 | 48.55 | 50.66 | 48.53 | 50.52 | 50.52 | 1,851,100 |
Sept 16, 2022 | 48.31 | 49.02 | 48.12 | 48.72 | 48.72 | 3,185,100 |
Sept 15, 2022 | 49.36 | 49.98 | 48.54 | 48.88 | 48.88 | 1,580,000 |
Sept 14, 2022 | 50.69 | 50.87 | 49.04 | 49.58 | 49.58 | 2,200,800 |
Sept 13, 2022 | 52.47 | 52.65 | 50.37 | 50.48 | 50.48 | 1,545,200 |
Sept 12, 2022 | 53.95 | 54.50 | 53.38 | 53.66 | 53.66 | 1,201,000 |
Sept 09, 2022 | 53.39 | 53.86 | 53.27 | 53.65 | 53.65 | 1,215,600 |
Sept 08, 2022 | 52.62 | 53.20 | 52.19 | 53.12 | 53.12 | 1,117,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |