Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 121.80 | 121.80 | 121.27 | 121.39 | 121.39 | 70 |
Jan 30, 2023 | 120.41 | 121.41 | 119.43 | 119.87 | 119.87 | 10,200 |
Jan 27, 2023 | 117.92 | 119.23 | 117.92 | 118.95 | 118.95 | 1,300 |
Jan 26, 2023 | 119.56 | 121.00 | 117.95 | 119.39 | 119.39 | 3,200 |
Jan 25, 2023 | 120.85 | 123.30 | 120.85 | 123.21 | 123.21 | 3,600 |
Jan 24, 2023 | 120.82 | 123.04 | 120.82 | 121.76 | 121.76 | 4,100 |
Jan 23, 2023 | 122.00 | 123.46 | 121.74 | 122.46 | 122.46 | 5,600 |
Jan 20, 2023 | 121.50 | 121.86 | 121.25 | 121.25 | 121.25 | 9,500 |
Jan 19, 2023 | 123.53 | 123.53 | 121.63 | 122.64 | 122.64 | 9,300 |
Jan 18, 2023 | 123.78 | 124.44 | 121.26 | 121.94 | 121.94 | 12,100 |
Jan 17, 2023 | 123.70 | 125.00 | 123.53 | 123.65 | 123.65 | 16,500 |
Jan 13, 2023 | 121.43 | 123.20 | 121.43 | 122.75 | 122.75 | 1,800 |
Jan 12, 2023 | 123.15 | 123.15 | 121.16 | 121.46 | 121.46 | 21,800 |
Jan 11, 2023 | 122.58 | 123.24 | 120.88 | 121.30 | 121.30 | 800 |
Jan 10, 2023 | 120.20 | 122.10 | 120.20 | 120.99 | 120.99 | 2,100 |
Jan 09, 2023 | 120.50 | 121.86 | 120.34 | 120.80 | 120.80 | 3,200 |
Jan 06, 2023 | 117.53 | 120.01 | 117.53 | 119.25 | 119.25 | 4,100 |
Jan 05, 2023 | 119.68 | 119.68 | 117.23 | 118.16 | 118.16 | 3,000 |
Jan 04, 2023 | 118.03 | 119.90 | 118.03 | 118.56 | 118.56 | 9,000 |
Jan 03, 2023 | 117.50 | 117.71 | 115.38 | 115.64 | 115.64 | 16,700 |
Dec 30, 2022 | 116.30 | 118.50 | 115.03 | 117.61 | 117.61 | 5,400 |
Dec 29, 2022 | 116.26 | 118.25 | 115.83 | 116.97 | 116.97 | 6,400 |
Dec 28, 2022 | 115.27 | 117.60 | 115.08 | 117.40 | 117.40 | 19,400 |
Dec 27, 2022 | 115.02 | 119.75 | 115.02 | 115.96 | 115.96 | 10,400 |
Dec 23, 2022 | 116.00 | 117.95 | 115.00 | 115.50 | 115.50 | 6,100 |
Dec 22, 2022 | 115.97 | 118.62 | 115.10 | 116.38 | 116.38 | 7,800 |
Dec 21, 2022 | 116.48 | 118.92 | 115.44 | 116.71 | 116.71 | 18,900 |
Dec 20, 2022 | 115.38 | 118.60 | 114.38 | 114.90 | 114.90 | 2,800 |
Dec 19, 2022 | 114.75 | 118.00 | 114.73 | 118.00 | 118.00 | 13,100 |
Dec 16, 2022 | 114.69 | 116.44 | 114.20 | 115.07 | 115.07 | 10,100 |
Dec 15, 2022 | 118.88 | 118.88 | 115.53 | 116.14 | 116.14 | 32,900 |
Dec 14, 2022 | 118.78 | 123.17 | 118.77 | 119.53 | 119.53 | 35,000 |
Dec 13, 2022 | 120.39 | 120.39 | 116.65 | 117.25 | 117.25 | 3,000 |
Dec 12, 2022 | 116.10 | 117.82 | 116.10 | 116.54 | 116.54 | 8,000 |
Dec 09, 2022 | 117.35 | 118.42 | 116.10 | 117.01 | 117.01 | 2,500 |
Dec 08, 2022 | 112.99 | 118.11 | 112.99 | 116.85 | 116.85 | 30,300 |
Dec 07, 2022 | 116.36 | 117.14 | 115.10 | 115.80 | 115.80 | 16,400 |
Dec 06, 2022 | 118.75 | 121.44 | 116.47 | 116.69 | 116.69 | 3,800 |
Dec 05, 2022 | 118.15 | 121.04 | 117.10 | 117.96 | 117.96 | 19,300 |
Dec 02, 2022 | 120.25 | 120.86 | 118.97 | 120.45 | 120.45 | 4,600 |
Dec 01, 2022 | 122.00 | 122.00 | 118.84 | 119.26 | 119.26 | 3,800 |
Nov 30, 2022 | 118.90 | 120.02 | 117.60 | 119.74 | 119.74 | 4,700 |
Nov 29, 2022 | 119.25 | 119.25 | 116.19 | 117.69 | 117.69 | 3,900 |
Nov 28, 2022 | 119.20 | 121.50 | 118.56 | 119.44 | 119.44 | 4,600 |
Nov 25, 2022 | 117.75 | 120.55 | 117.75 | 118.80 | 118.80 | 3,000 |
Nov 23, 2022 | 117.85 | 120.25 | 117.75 | 118.96 | 118.96 | 5,700 |
Nov 22, 2022 | 116.79 | 118.52 | 116.79 | 118.35 | 118.35 | 2,200 |
Nov 21, 2022 | 118.00 | 118.00 | 115.69 | 116.39 | 116.39 | 2,700 |
Nov 18, 2022 | 115.75 | 117.18 | 114.57 | 116.54 | 116.54 | 11,100 |
Nov 17, 2022 | 113.55 | 116.64 | 113.26 | 115.64 | 115.64 | 3,900 |
Nov 16, 2022 | 113.74 | 116.08 | 113.74 | 114.94 | 114.94 | 33,700 |
Nov 15, 2022 | 116.50 | 116.50 | 112.90 | 113.03 | 113.03 | 2,900 |
Nov 14, 2022 | 114.55 | 115.19 | 114.15 | 114.15 | 114.15 | 2,900 |
Nov 11, 2022 | 116.19 | 116.39 | 110.08 | 115.07 | 115.07 | 27,900 |
Nov 10, 2022 | 111.66 | 115.99 | 110.90 | 113.73 | 113.73 | 2,500 |
Nov 09, 2022 | 108.11 | 111.90 | 107.46 | 108.07 | 108.07 | 14,500 |
Nov 08, 2022 | 107.85 | 110.70 | 107.82 | 109.15 | 109.15 | 7,500 |
Nov 07, 2022 | 108.18 | 110.31 | 106.25 | 110.31 | 110.31 | 24,300 |
Nov 04, 2022 | 110.90 | 111.09 | 106.73 | 108.91 | 108.91 | 2,900 |
Nov 03, 2022 | 107.55 | 107.86 | 104.00 | 104.77 | 104.77 | 7,200 |
Nov 02, 2022 | 108.37 | 109.73 | 106.33 | 107.51 | 107.51 | 22,600 |
Nov 01, 2022 | 111.54 | 111.54 | 106.66 | 107.71 | 107.71 | 4,000 |
Oct 31, 2022 | 108.83 | 110.75 | 105.99 | 109.98 | 109.98 | 5,400 |
Oct 28, 2022 | 106.11 | 111.01 | 106.11 | 107.58 | 107.58 | 35,200 |
Oct 27, 2022 | 109.75 | 109.75 | 106.08 | 106.08 | 106.08 | 6,400 |
Oct 26, 2022 | 108.62 | 111.45 | 108.39 | 110.05 | 110.05 | 3,300 |
Oct 25, 2022 | 109.02 | 111.20 | 107.80 | 108.85 | 108.85 | 42,300 |
Oct 24, 2022 | 104.63 | 109.45 | 104.15 | 106.97 | 106.97 | 33,100 |
Oct 21, 2022 | 104.31 | 105.95 | 104.31 | 105.75 | 105.75 | 9,600 |
Oct 20, 2022 | 106.69 | 107.94 | 103.29 | 103.51 | 103.51 | 3,400 |
Oct 19, 2022 | 108.04 | 108.04 | 103.65 | 106.69 | 106.69 | 5,900 |
Oct 18, 2022 | 107.81 | 108.83 | 106.59 | 108.27 | 108.27 | 35,100 |
Oct 17, 2022 | 106.70 | 109.25 | 106.11 | 106.74 | 106.74 | 3,000 |
Oct 14, 2022 | 107.63 | 107.63 | 104.55 | 105.16 | 105.16 | 3,400 |
Oct 13, 2022 | 104.00 | 108.02 | 102.00 | 104.13 | 104.13 | 9,800 |
Oct 12, 2022 | 105.45 | 107.99 | 105.45 | 105.96 | 105.96 | 17,600 |
Oct 11, 2022 | 104.69 | 106.96 | 103.65 | 104.31 | 104.31 | 2,500 |
Oct 10, 2022 | 106.71 | 107.78 | 103.66 | 104.48 | 104.48 | 3,500 |
Oct 07, 2022 | 106.86 | 111.87 | 106.49 | 107.26 | 107.26 | 4,400 |
Oct 06, 2022 | 107.70 | 110.98 | 106.38 | 107.06 | 107.06 | 9,400 |
Oct 05, 2022 | 108.50 | 109.60 | 105.97 | 106.71 | 106.71 | 40,100 |
Oct 04, 2022 | 108.72 | 111.43 | 106.27 | 106.99 | 106.99 | 13,500 |
Oct 03, 2022 | 106.81 | 109.38 | 106.25 | 106.45 | 106.45 | 5,800 |
Sept 30, 2022 | 107.60 | 111.98 | 107.24 | 108.48 | 108.48 | 31,500 |
Sept 29, 2022 | 110.00 | 112.00 | 105.45 | 105.45 | 105.45 | 10,800 |
Sept 28, 2022 | 105.28 | 109.63 | 103.75 | 109.63 | 109.63 | 6,900 |
Sept 27, 2022 | 107.75 | 109.86 | 105.25 | 105.53 | 105.53 | 3,800 |
Sept 26, 2022 | 108.30 | 108.77 | 106.80 | 107.00 | 107.00 | 9,500 |
Sept 23, 2022 | 109.30 | 110.15 | 108.06 | 108.74 | 108.74 | 9,000 |
Sept 22, 2022 | 109.55 | 112.08 | 108.12 | 108.64 | 108.64 | 7,500 |
Sept 21, 2022 | 108.63 | 111.43 | 108.20 | 109.60 | 109.60 | 8,300 |
Sept 20, 2022 | 112.33 | 112.33 | 109.56 | 109.77 | 109.77 | 24,700 |
Sept 19, 2022 | 113.22 | 113.22 | 110.39 | 110.77 | 110.77 | 18,900 |
Sept 16, 2022 | 113.00 | 113.00 | 109.90 | 110.40 | 110.40 | 9,700 |
Sept 15, 2022 | 114.92 | 115.00 | 112.25 | 112.81 | 112.81 | 27,600 |
Sept 14, 2022 | 113.10 | 115.00 | 113.05 | 113.34 | 113.34 | 2,500 |
Sept 13, 2022 | 116.43 | 118.33 | 115.41 | 115.41 | 115.41 | 4,500 |
Sept 12, 2022 | 116.90 | 119.23 | 116.40 | 116.87 | 116.87 | 3,800 |
Sept 09, 2022 | 115.90 | 117.44 | 115.70 | 116.60 | 116.60 | 2,700 |
Sept 08, 2022 | 111.59 | 115.24 | 111.59 | 113.41 | 113.41 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |