Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 80.91 | 81.00 | 80.85 | 81.00 | 81.00 | 12,435 |
Feb 07, 2023 | 80.35 | 81.53 | 80.07 | 81.49 | 81.49 | 56,400 |
Feb 06, 2023 | 82.09 | 82.24 | 81.60 | 82.07 | 82.07 | 106,700 |
Feb 03, 2023 | 82.13 | 83.41 | 81.84 | 82.79 | 82.79 | 357,300 |
Feb 02, 2023 | 82.08 | 82.87 | 81.72 | 82.24 | 82.24 | 78,700 |
Feb 01, 2023 | 81.51 | 82.69 | 80.61 | 82.19 | 82.19 | 68,500 |
Jan 31, 2023 | 81.88 | 82.58 | 81.66 | 82.58 | 82.58 | 69,800 |
Jan 30, 2023 | 82.33 | 82.95 | 82.15 | 82.36 | 82.36 | 114,700 |
Jan 27, 2023 | 82.80 | 83.25 | 81.83 | 82.83 | 82.83 | 465,100 |
Jan 26, 2023 | 84.16 | 84.29 | 83.48 | 84.23 | 84.23 | 150,800 |
Jan 25, 2023 | 82.11 | 83.63 | 82.05 | 83.48 | 83.48 | 102,500 |
Jan 24, 2023 | 82.18 | 82.76 | 81.94 | 82.70 | 82.70 | 63,100 |
Jan 23, 2023 | 82.63 | 83.46 | 82.63 | 83.33 | 83.33 | 157,900 |
Jan 20, 2023 | 81.61 | 83.05 | 81.57 | 83.03 | 83.03 | 158,800 |
Jan 19, 2023 | 81.33 | 82.24 | 80.77 | 82.14 | 82.14 | 389,200 |
Jan 18, 2023 | 83.67 | 83.79 | 82.35 | 82.49 | 82.49 | 303,000 |
Jan 17, 2023 | 83.40 | 84.11 | 82.79 | 83.47 | 83.47 | 175,200 |
Jan 13, 2023 | 79.83 | 81.48 | 79.83 | 81.48 | 81.48 | 104,200 |
Jan 12, 2023 | 79.39 | 80.08 | 78.57 | 79.90 | 79.90 | 58,100 |
Jan 11, 2023 | 79.83 | 79.86 | 78.94 | 79.29 | 79.29 | 54,900 |
Jan 10, 2023 | 78.36 | 78.70 | 77.99 | 78.49 | 78.49 | 118,900 |
Jan 09, 2023 | 77.90 | 78.86 | 77.79 | 78.14 | 78.14 | 125,400 |
Jan 06, 2023 | 74.67 | 76.62 | 74.32 | 76.48 | 76.48 | 56,100 |
Jan 05, 2023 | 75.16 | 75.65 | 74.49 | 74.54 | 74.54 | 62,100 |
Jan 04, 2023 | 74.77 | 75.81 | 74.70 | 75.48 | 75.48 | 95,500 |
Jan 03, 2023 | 71.78 | 72.11 | 71.04 | 71.59 | 71.59 | 80,300 |
Dec 30, 2022 | 71.63 | 71.80 | 71.00 | 71.25 | 71.25 | 78,900 |
Dec 29, 2022 | 71.79 | 72.42 | 71.70 | 72.16 | 72.16 | 81,500 |
Dec 28, 2022 | 71.64 | 71.98 | 70.72 | 70.78 | 70.78 | 58,900 |
Dec 27, 2022 | 71.38 | 71.93 | 71.30 | 71.41 | 71.41 | 75,300 |
Dec 23, 2022 | 70.26 | 70.90 | 70.03 | 70.68 | 70.68 | 79,400 |
Dec 22, 2022 | 70.95 | 70.98 | 70.26 | 70.98 | 70.98 | 111,900 |
Dec 21, 2022 | 70.74 | 72.35 | 70.74 | 71.89 | 71.89 | 113,800 |
Dec 20, 2022 | 70.55 | 70.74 | 70.01 | 70.08 | 70.08 | 122,500 |
Dec 19, 2022 | 70.92 | 71.33 | 70.61 | 70.81 | 70.81 | 160,200 |
Dec 16, 2022 | 70.99 | 71.38 | 70.74 | 71.19 | 71.19 | 80,800 |
Dec 15, 2022 | 73.30 | 73.33 | 71.81 | 71.89 | 71.89 | 101,000 |
Dec 14, 2022 | 75.75 | 76.12 | 74.77 | 75.28 | 75.28 | 131,500 |
Dec 13, 2022 | 76.31 | 76.80 | 74.57 | 74.80 | 74.80 | 148,600 |
Dec 12, 2022 | 73.90 | 74.14 | 73.41 | 74.01 | 74.01 | 95,000 |
Dec 09, 2022 | 74.75 | 74.93 | 74.27 | 74.49 | 74.49 | 77,100 |
Dec 08, 2022 | 74.37 | 75.24 | 74.17 | 74.94 | 74.94 | 105,500 |
Dec 07, 2022 | 74.70 | 75.44 | 74.54 | 75.06 | 75.06 | 78,000 |
Dec 06, 2022 | 74.97 | 75.50 | 74.64 | 74.93 | 74.93 | 148,600 |
Dec 05, 2022 | 75.24 | 75.64 | 74.59 | 74.73 | 74.73 | 111,100 |
Dec 02, 2022 | 75.47 | 76.31 | 75.36 | 76.14 | 76.14 | 113,100 |
Dec 01, 2022 | 75.09 | 75.48 | 74.76 | 75.24 | 75.24 | 79,600 |
Nov 30, 2022 | 73.51 | 74.66 | 72.87 | 74.41 | 74.41 | 85,100 |
Nov 29, 2022 | 72.10 | 72.32 | 71.72 | 71.95 | 71.95 | 322,900 |
Nov 28, 2022 | 73.15 | 73.78 | 72.58 | 72.83 | 72.83 | 97,200 |
Nov 25, 2022 | 72.57 | 72.99 | 72.36 | 72.83 | 72.83 | 75,500 |
Nov 23, 2022 | 71.28 | 72.67 | 71.28 | 72.48 | 72.48 | 87,200 |
Nov 22, 2022 | 70.66 | 71.27 | 70.50 | 71.27 | 71.27 | 78,600 |
Nov 21, 2022 | 70.69 | 71.61 | 70.68 | 71.43 | 71.43 | 114,600 |
Nov 18, 2022 | 72.04 | 72.15 | 71.66 | 71.85 | 71.85 | 82,400 |
Nov 17, 2022 | 70.95 | 72.13 | 70.89 | 71.97 | 71.97 | 321,400 |
Nov 16, 2022 | 71.51 | 71.95 | 71.11 | 71.60 | 71.60 | 534,600 |
Nov 15, 2022 | 71.83 | 72.06 | 69.35 | 70.27 | 70.27 | 213,200 |
Nov 14, 2022 | 72.48 | 72.62 | 71.26 | 71.27 | 71.27 | 119,700 |
Nov 11, 2022 | 71.00 | 72.42 | 70.78 | 72.32 | 72.32 | 257,900 |
Nov 10, 2022 | 68.51 | 69.15 | 68.00 | 68.83 | 68.83 | 129,100 |
Nov 09, 2022 | 65.45 | 66.00 | 65.06 | 65.07 | 65.07 | 119,900 |
Nov 08, 2022 | 65.06 | 66.18 | 64.90 | 65.65 | 65.65 | 499,800 |
Nov 07, 2022 | 64.60 | 65.13 | 64.30 | 65.10 | 65.10 | 491,500 |
Nov 04, 2022 | 62.40 | 64.01 | 62.25 | 63.86 | 63.86 | 199,600 |
Nov 03, 2022 | 59.01 | 59.24 | 58.38 | 58.41 | 58.41 | 448,000 |
Nov 02, 2022 | 60.75 | 61.84 | 59.89 | 59.94 | 59.94 | 175,300 |
Nov 01, 2022 | 63.57 | 63.63 | 62.36 | 62.80 | 62.80 | 280,400 |
Oct 31, 2022 | 63.04 | 63.22 | 62.46 | 62.74 | 62.74 | 180,200 |
Oct 28, 2022 | 61.83 | 63.28 | 61.83 | 63.22 | 63.22 | 185,300 |
Oct 27, 2022 | 63.10 | 63.44 | 62.50 | 62.60 | 62.60 | 119,100 |
Oct 26, 2022 | 63.67 | 64.48 | 63.61 | 63.82 | 63.82 | 635,600 |
Oct 25, 2022 | 62.64 | 64.13 | 62.64 | 63.91 | 63.91 | 257,600 |
Oct 24, 2022 | 62.27 | 62.83 | 62.12 | 62.42 | 62.42 | 248,500 |
Oct 21, 2022 | 60.90 | 61.73 | 60.63 | 61.66 | 61.66 | 114,300 |
Oct 20, 2022 | 63.77 | 64.90 | 62.76 | 62.94 | 62.94 | 123,000 |
Oct 19, 2022 | 64.54 | 64.60 | 63.46 | 63.98 | 63.98 | 93,200 |
Oct 18, 2022 | 65.68 | 65.78 | 64.61 | 65.22 | 65.22 | 135,600 |
Oct 17, 2022 | 64.11 | 64.76 | 63.97 | 64.26 | 64.26 | 177,700 |
Oct 14, 2022 | 64.57 | 64.88 | 62.94 | 62.96 | 62.96 | 179,600 |
Oct 13, 2022 | 60.77 | 63.46 | 60.17 | 63.27 | 63.27 | 291,100 |
Oct 12, 2022 | 63.14 | 64.15 | 63.00 | 63.88 | 63.88 | 169,700 |
Oct 11, 2022 | 63.18 | 64.23 | 62.87 | 63.81 | 63.81 | 300,600 |
Oct 10, 2022 | 63.29 | 63.56 | 62.63 | 63.22 | 63.22 | 127,600 |
Oct 07, 2022 | 64.81 | 64.86 | 63.35 | 63.60 | 63.60 | 120,000 |
Oct 06, 2022 | 65.81 | 65.93 | 65.11 | 65.38 | 65.38 | 142,600 |
Oct 05, 2022 | 66.31 | 66.93 | 65.75 | 66.54 | 66.54 | 113,800 |
Oct 04, 2022 | 66.75 | 67.48 | 66.49 | 67.21 | 67.21 | 213,400 |
Oct 03, 2022 | 63.55 | 64.42 | 63.34 | 64.05 | 64.05 | 162,200 |
Sept 30, 2022 | 63.54 | 64.77 | 63.35 | 63.73 | 63.73 | 281,300 |
Sept 29, 2022 | 63.24 | 63.38 | 62.30 | 63.17 | 63.17 | 330,500 |
Sept 28, 2022 | 62.18 | 63.71 | 61.78 | 63.42 | 63.42 | 145,300 |
Sept 27, 2022 | 63.34 | 63.78 | 61.75 | 62.16 | 62.16 | 269,700 |
Sept 26, 2022 | 63.18 | 64.15 | 62.70 | 62.84 | 62.84 | 345,200 |
Sept 23, 2022 | 63.88 | 63.89 | 62.58 | 63.14 | 63.14 | 168,400 |
Sept 22, 2022 | 65.54 | 65.57 | 64.26 | 64.59 | 64.59 | 114,100 |
Sept 21, 2022 | 66.30 | 67.06 | 65.55 | 65.55 | 65.55 | 124,200 |
Sept 20, 2022 | 66.33 | 66.88 | 65.83 | 66.32 | 66.32 | 119,100 |
Sept 19, 2022 | 66.48 | 67.01 | 66.17 | 66.84 | 66.84 | 112,400 |
Sept 16, 2022 | 67.59 | 68.18 | 67.49 | 67.91 | 67.91 | 72,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |