Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 96.64 | 98.13 | 96.45 | 97.20 | 97.20 | 1,035,400 |
Jan 26, 2023 | 94.99 | 97.01 | 94.38 | 96.94 | 96.94 | 1,387,000 |
Jan 25, 2023 | 93.67 | 94.60 | 92.93 | 94.35 | 94.35 | 1,838,400 |
Jan 24, 2023 | 94.54 | 95.61 | 93.72 | 94.77 | 94.77 | 858,100 |
Jan 23, 2023 | 93.23 | 95.27 | 92.90 | 94.55 | 94.55 | 1,121,000 |
Jan 20, 2023 | 90.87 | 93.41 | 90.09 | 93.36 | 93.36 | 2,392,300 |
Jan 19, 2023 | 95.25 | 95.31 | 88.50 | 90.46 | 90.46 | 3,491,100 |
Jan 18, 2023 | 99.35 | 100.25 | 98.72 | 98.97 | 98.97 | 1,636,800 |
Jan 17, 2023 | 98.16 | 99.78 | 97.50 | 99.40 | 99.40 | 1,451,700 |
Jan 13, 2023 | 96.44 | 99.02 | 95.95 | 98.20 | 98.20 | 757,700 |
Jan 12, 2023 | 96.67 | 98.68 | 96.14 | 97.33 | 97.33 | 1,313,300 |
Jan 11, 2023 | 94.91 | 96.51 | 94.84 | 96.28 | 96.28 | 606,300 |
Jan 10, 2023 | 93.87 | 95.22 | 93.18 | 94.84 | 94.84 | 585,400 |
Jan 09, 2023 | 95.20 | 96.25 | 94.09 | 94.21 | 94.21 | 1,043,700 |
Jan 06, 2023 | 92.54 | 94.97 | 91.12 | 94.67 | 94.67 | 1,116,900 |
Jan 05, 2023 | 91.33 | 91.98 | 90.70 | 91.51 | 91.51 | 707,200 |
Jan 04, 2023 | 90.14 | 92.62 | 90.09 | 91.68 | 91.68 | 1,202,400 |
Jan 03, 2023 | 89.60 | 90.52 | 88.90 | 89.78 | 89.78 | 719,400 |
Dec 30, 2022 | 88.64 | 89.00 | 87.63 | 88.49 | 88.49 | 488,200 |
Dec 29, 2022 | 87.68 | 89.73 | 86.90 | 89.48 | 89.48 | 496,400 |
Dec 28, 2022 | 87.88 | 88.16 | 86.89 | 87.06 | 87.06 | 392,300 |
Dec 27, 2022 | 88.14 | 88.61 | 87.26 | 87.90 | 87.90 | 395,800 |
Dec 23, 2022 | 87.33 | 88.11 | 86.89 | 88.03 | 88.03 | 380,900 |
Dec 22, 2022 | 88.24 | 88.46 | 85.69 | 87.38 | 87.38 | 671,500 |
Dec 21, 2022 | 88.32 | 89.22 | 88.12 | 88.95 | 88.95 | 657,000 |
Dec 20, 2022 | 87.23 | 88.14 | 85.75 | 87.11 | 87.11 | 756,300 |
Dec 19, 2022 | 87.03 | 88.31 | 86.53 | 87.23 | 87.23 | 823,500 |
Dec 16, 2022 | 85.92 | 87.41 | 85.85 | 86.95 | 86.95 | 2,123,000 |
Dec 15, 2022 | 86.71 | 87.38 | 86.08 | 86.67 | 86.67 | 964,700 |
Dec 14, 2022 | 90.27 | 91.19 | 88.08 | 88.24 | 88.24 | 739,500 |
Dec 13, 2022 | 92.22 | 93.33 | 89.99 | 90.66 | 90.66 | 1,142,500 |
Dec 12, 2022 | 88.00 | 89.89 | 87.58 | 89.53 | 89.53 | 824,400 |
Dec 09, 2022 | 86.95 | 88.00 | 86.42 | 87.86 | 87.86 | 850,100 |
Dec 08, 2022 | 87.98 | 88.52 | 86.67 | 87.12 | 87.12 | 960,500 |
Dec 07, 2022 | 88.05 | 89.01 | 87.57 | 87.72 | 87.72 | 1,459,900 |
Dec 06, 2022 | 89.27 | 89.79 | 87.73 | 88.57 | 88.57 | 958,000 |
Dec 05, 2022 | 91.45 | 91.76 | 88.62 | 89.43 | 89.43 | 771,700 |
Dec 02, 2022 | 92.67 | 93.26 | 90.50 | 91.66 | 91.66 | 826,500 |
Dec 01, 2022 | 94.17 | 94.17 | 92.20 | 93.63 | 93.63 | 1,645,400 |
Nov 30, 2022 | 91.57 | 93.34 | 88.55 | 93.11 | 93.11 | 1,713,900 |
Nov 29, 2022 | 91.30 | 91.77 | 90.39 | 91.76 | 91.76 | 621,300 |
Nov 28, 2022 | 93.26 | 93.79 | 91.13 | 91.20 | 91.20 | 770,200 |
Nov 25, 2022 | 94.37 | 94.52 | 93.68 | 94.36 | 94.36 | 231,100 |
Nov 23, 2022 | 93.70 | 94.35 | 93.50 | 93.83 | 93.83 | 544,300 |
Nov 22, 2022 | 93.17 | 94.16 | 93.17 | 93.74 | 93.74 | 584,800 |
Nov 21, 2022 | 92.00 | 92.90 | 91.49 | 92.81 | 92.81 | 658,600 |
Nov 18, 2022 | 92.28 | 92.41 | 90.86 | 92.32 | 92.32 | 829,100 |
Nov 17, 2022 | 89.58 | 90.92 | 88.63 | 90.89 | 90.89 | 978,900 |
Nov 16, 2022 | 91.54 | 91.75 | 90.49 | 91.00 | 91.00 | 590,900 |
Nov 15, 2022 | 91.94 | 92.87 | 90.11 | 91.99 | 91.99 | 880,500 |
Nov 14, 2022 | 93.42 | 93.72 | 90.60 | 90.61 | 90.61 | 876,500 |
Nov 11, 2022 | 90.77 | 95.05 | 90.39 | 94.03 | 94.03 | 1,466,900 |
Nov 10, 2022 | 86.66 | 90.64 | 86.66 | 90.40 | 90.40 | 940,900 |
Nov 09, 2022 | 85.30 | 86.14 | 83.79 | 84.00 | 84.00 | 437,200 |
Nov 08, 2022 | 85.12 | 86.38 | 84.60 | 85.91 | 85.91 | 621,900 |
Nov 07, 2022 | 85.10 | 85.33 | 83.87 | 85.24 | 85.24 | 662,700 |
Nov 04, 2022 | 82.65 | 84.52 | 82.65 | 84.47 | 84.47 | 652,000 |
Nov 03, 2022 | 82.85 | 83.05 | 81.73 | 82.01 | 82.01 | 923,300 |
Nov 02, 2022 | 84.76 | 87.45 | 84.27 | 84.38 | 84.38 | 1,166,300 |
Nov 01, 2022 | 84.94 | 85.14 | 84.15 | 84.72 | 84.72 | 1,015,100 |
Oct 31, 2022 | 83.90 | 84.91 | 83.28 | 84.35 | 84.35 | 1,104,500 |
Oct 28, 2022 | 82.73 | 84.80 | 82.63 | 84.68 | 84.68 | 761,600 |
Oct 27, 2022 | 82.92 | 84.09 | 82.66 | 82.75 | 82.75 | 1,002,100 |
Oct 26, 2022 | 82.36 | 83.03 | 81.25 | 82.16 | 82.16 | 1,244,100 |
Oct 25, 2022 | 79.50 | 82.34 | 79.39 | 82.02 | 82.02 | 945,100 |
Oct 24, 2022 | 80.00 | 80.95 | 79.60 | 79.98 | 79.98 | 975,800 |
Oct 21, 2022 | 76.79 | 79.83 | 76.15 | 79.67 | 79.67 | 1,592,300 |
Oct 20, 2022 | 78.47 | 80.14 | 77.11 | 77.21 | 77.21 | 2,068,500 |
Oct 19, 2022 | 78.14 | 85.11 | 77.50 | 79.59 | 79.59 | 4,172,200 |
Oct 18, 2022 | 88.74 | 89.34 | 85.49 | 87.61 | 87.61 | 1,982,600 |
Oct 17, 2022 | 86.24 | 87.93 | 86.20 | 86.92 | 86.92 | 1,267,000 |
Oct 14, 2022 | 87.75 | 88.75 | 83.90 | 84.06 | 84.06 | 1,578,600 |
Oct 13, 2022 | 82.04 | 87.83 | 81.89 | 87.23 | 87.23 | 998,500 |
Oct 12, 2022 | 83.80 | 85.14 | 83.17 | 83.74 | 83.74 | 825,500 |
Oct 11, 2022 | 84.94 | 85.60 | 83.75 | 84.08 | 84.08 | 716,200 |
Oct 10, 2022 | 86.86 | 87.06 | 85.13 | 85.33 | 85.33 | 594,300 |
Oct 07, 2022 | 87.94 | 87.94 | 85.04 | 85.95 | 85.95 | 917,400 |
Oct 06, 2022 | 90.07 | 90.41 | 88.63 | 88.66 | 88.66 | 701,100 |
Oct 05, 2022 | 89.79 | 90.88 | 89.61 | 90.41 | 90.41 | 712,700 |
Oct 04, 2022 | 88.65 | 91.02 | 88.65 | 90.99 | 90.99 | 1,067,200 |
Oct 03, 2022 | 86.71 | 88.60 | 85.39 | 88.22 | 88.22 | 1,094,600 |
Sept 30, 2022 | 86.70 | 87.88 | 85.36 | 85.56 | 85.56 | 996,100 |
Sept 29, 2022 | 86.22 | 86.76 | 85.12 | 86.27 | 86.27 | 825,100 |
Sept 28, 2022 | 85.89 | 87.93 | 85.58 | 87.43 | 87.43 | 1,112,200 |
Sept 27, 2022 | 87.24 | 87.59 | 84.07 | 85.58 | 85.58 | 1,113,800 |
Sept 26, 2022 | 87.88 | 88.33 | 86.19 | 86.80 | 86.80 | 1,467,500 |
Sept 23, 2022 | 88.89 | 89.24 | 87.12 | 88.47 | 88.47 | 944,400 |
Sept 22, 2022 | 91.76 | 91.76 | 89.18 | 89.49 | 89.49 | 860,600 |
Sept 21, 2022 | 94.09 | 94.55 | 91.17 | 91.18 | 91.18 | 687,200 |
Sept 20, 2022 | 94.66 | 94.66 | 92.83 | 93.59 | 93.59 | 656,800 |
Sept 19, 2022 | 92.32 | 95.55 | 92.19 | 95.41 | 95.41 | 915,500 |
Sept 16, 2022 | 95.21 | 95.65 | 92.12 | 93.13 | 93.13 | 2,036,900 |
Sept 15, 2022 | 95.02 | 96.49 | 94.72 | 95.46 | 95.46 | 996,800 |
Sept 14, 2022 | 95.13 | 95.88 | 93.60 | 94.67 | 94.67 | 899,800 |
Sept 13, 2022 | 96.97 | 97.22 | 94.81 | 94.95 | 94.95 | 1,293,500 |
Sept 12, 2022 | 99.93 | 100.74 | 97.64 | 98.49 | 98.49 | 1,922,600 |
Sept 09, 2022 | 99.30 | 100.20 | 99.03 | 99.10 | 99.10 | 1,316,100 |
Sept 08, 2022 | 95.10 | 98.96 | 94.58 | 98.89 | 98.89 | 1,284,400 |
Sept 07, 2022 | 94.14 | 96.76 | 94.01 | 96.51 | 96.51 | 1,068,400 |
Sept 06, 2022 | 93.69 | 94.17 | 92.49 | 93.92 | 93.92 | 935,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |