Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 90.07 | 90.40 | 89.47 | 89.64 | 89.64 | 2,194,700 |
Jan 27, 2023 | 89.34 | 89.99 | 89.27 | 89.49 | 89.49 | 1,702,000 |
Jan 26, 2023 | 90.98 | 91.08 | 89.42 | 89.84 | 89.84 | 2,675,400 |
Jan 25, 2023 | 92.16 | 92.86 | 92.14 | 92.81 | 92.81 | 2,089,000 |
Jan 24, 2023 | 91.69 | 92.13 | 87.00 | 92.02 | 92.02 | 2,715,600 |
Jan 23, 2023 | 91.80 | 92.51 | 91.78 | 92.21 | 92.21 | 2,410,400 |
Jan 20, 2023 | 91.98 | 92.08 | 91.29 | 92.07 | 92.07 | 1,439,600 |
Jan 19, 2023 | 92.07 | 92.35 | 92.03 | 92.23 | 92.23 | 1,269,800 |
Jan 18, 2023 | 93.24 | 93.25 | 92.12 | 92.16 | 92.16 | 2,165,300 |
Jan 17, 2023 | 93.19 | 93.23 | 92.29 | 92.38 | 92.38 | 2,338,300 |
Jan 13, 2023 | 90.70 | 91.29 | 90.64 | 91.06 | 91.06 | 1,920,300 |
Jan 12, 2023 | 90.05 | 90.87 | 89.67 | 90.56 | 90.56 | 1,735,600 |
Jan 11, 2023 | 90.91 | 90.97 | 90.18 | 90.47 | 90.47 | 2,127,900 |
Jan 10, 2023 | 90.23 | 90.83 | 89.84 | 90.44 | 90.44 | 2,120,100 |
Jan 09, 2023 | 92.99 | 93.23 | 89.77 | 89.95 | 89.95 | 5,149,800 |
Jan 06, 2023 | 91.12 | 92.43 | 90.77 | 92.29 | 92.29 | 1,631,200 |
Jan 05, 2023 | 91.06 | 91.24 | 90.53 | 90.80 | 90.80 | 1,381,500 |
Jan 04, 2023 | 93.00 | 93.04 | 91.53 | 91.84 | 91.84 | 2,125,300 |
Jan 03, 2023 | 91.10 | 92.33 | 91.06 | 92.21 | 92.21 | 2,197,500 |
Dec 30, 2022 | 91.59 | 91.66 | 90.25 | 90.72 | 90.72 | 2,086,800 |
Dec 29, 2022 | 91.35 | 91.90 | 91.27 | 91.60 | 91.60 | 1,489,900 |
Dec 28, 2022 | 91.15 | 91.48 | 90.64 | 90.84 | 90.84 | 1,713,700 |
Dec 27, 2022 | 91.42 | 91.45 | 90.87 | 91.13 | 91.13 | 1,116,200 |
Dec 23, 2022 | 90.96 | 91.01 | 90.44 | 90.87 | 90.87 | 1,196,400 |
Dec 22, 2022 | 90.79 | 90.93 | 90.30 | 90.90 | 90.90 | 1,213,700 |
Dec 21, 2022 | 90.44 | 91.45 | 90.37 | 90.90 | 90.90 | 1,469,300 |
Dec 20, 2022 | 90.03 | 90.58 | 89.87 | 90.37 | 90.37 | 1,578,000 |
Dec 19, 2022 | 90.48 | 90.56 | 89.74 | 90.19 | 90.19 | 1,408,900 |
Dec 16, 2022 | 90.46 | 90.77 | 90.05 | 90.48 | 90.48 | 2,430,100 |
Dec 15, 2022 | 91.87 | 91.94 | 90.80 | 90.89 | 90.89 | 1,551,500 |
Dec 14, 2022 | 92.12 | 93.31 | 91.61 | 92.53 | 92.53 | 2,287,300 |
Dec 13, 2022 | 92.04 | 92.22 | 91.10 | 91.21 | 91.21 | 1,999,000 |
Dec 12, 2022 | 90.90 | 91.01 | 90.52 | 90.88 | 90.88 | 2,375,400 |
Dec 09, 2022 | 91.80 | 92.09 | 90.92 | 90.95 | 90.95 | 1,446,200 |
Dec 08, 2022 | 90.66 | 91.65 | 90.45 | 91.58 | 91.58 | 1,401,200 |
Dec 07, 2022 | 91.68 | 92.02 | 91.16 | 91.73 | 91.73 | 1,801,500 |
Dec 06, 2022 | 90.99 | 91.23 | 90.22 | 90.74 | 90.74 | 2,090,800 |
Dec 05, 2022 | 90.83 | 91.34 | 90.64 | 90.96 | 90.96 | 1,863,700 |
Dec 02, 2022 | 88.85 | 90.13 | 88.68 | 89.99 | 89.99 | 1,913,400 |
Dec 01, 2022 | 89.72 | 89.96 | 89.46 | 89.82 | 89.82 | 1,477,400 |
Nov 30, 2022 | 88.43 | 89.64 | 87.62 | 89.56 | 89.56 | 2,870,100 |
Nov 29, 2022 | 87.75 | 88.01 | 87.28 | 87.36 | 87.36 | 1,403,800 |
Nov 28, 2022 | 87.96 | 88.36 | 87.56 | 87.68 | 87.68 | 1,031,100 |
Nov 25, 2022 | 86.91 | 87.80 | 86.85 | 87.71 | 87.71 | 971,300 |
Nov 23, 2022 | 87.40 | 87.64 | 86.69 | 87.29 | 87.29 | 1,184,000 |
Nov 22, 2022 | 87.46 | 87.82 | 87.22 | 87.70 | 87.70 | 1,760,100 |
Nov 21, 2022 | 86.33 | 87.10 | 86.00 | 86.79 | 86.79 | 2,226,500 |
Nov 18, 2022 | 84.82 | 85.82 | 84.70 | 85.70 | 85.70 | 2,258,700 |
Nov 17, 2022 | 82.25 | 83.60 | 82.24 | 83.46 | 83.46 | 2,217,500 |
Nov 16, 2022 | 84.08 | 84.40 | 83.33 | 83.55 | 83.55 | 2,225,200 |
Nov 15, 2022 | 84.09 | 84.52 | 83.20 | 83.83 | 83.83 | 2,833,500 |
Nov 14, 2022 | 83.43 | 84.02 | 83.30 | 83.45 | 83.45 | 2,862,500 |
Nov 11, 2022 | 84.37 | 84.45 | 83.31 | 84.02 | 84.02 | 2,854,600 |
Nov 10, 2022 | 85.30 | 85.67 | 84.48 | 85.13 | 85.13 | 2,503,500 |
Nov 09, 2022 | 82.52 | 83.53 | 82.42 | 82.97 | 82.97 | 2,646,100 |
Nov 08, 2022 | 81.37 | 82.25 | 81.26 | 81.83 | 81.83 | 2,172,300 |
Nov 07, 2022 | 81.09 | 82.00 | 80.92 | 81.81 | 81.81 | 1,608,700 |
Nov 04, 2022 | 81.29 | 81.80 | 80.75 | 81.72 | 81.72 | 1,928,700 |
Nov 03, 2022 | 79.93 | 80.60 | 79.75 | 80.38 | 80.38 | 2,179,100 |
Nov 02, 2022 | 81.57 | 82.07 | 80.59 | 80.59 | 80.59 | 2,373,600 |
Nov 01, 2022 | 81.51 | 81.58 | 80.47 | 81.06 | 81.06 | 2,216,900 |
Oct 31, 2022 | 80.45 | 81.19 | 80.10 | 81.13 | 81.13 | 2,513,500 |
Oct 28, 2022 | 79.73 | 80.82 | 79.66 | 80.76 | 80.76 | 2,079,800 |
Oct 27, 2022 | 79.66 | 80.01 | 79.38 | 79.54 | 79.54 | 1,860,700 |
Oct 26, 2022 | 78.88 | 79.88 | 78.88 | 79.61 | 79.61 | 2,032,700 |
Oct 25, 2022 | 78.15 | 78.51 | 77.84 | 78.51 | 78.51 | 2,457,700 |
Oct 24, 2022 | 77.56 | 78.21 | 77.29 | 77.71 | 77.71 | 2,580,900 |
Oct 21, 2022 | 75.57 | 77.26 | 75.49 | 77.10 | 77.10 | 1,844,100 |
Oct 20, 2022 | 75.88 | 76.31 | 75.38 | 75.55 | 75.55 | 2,170,800 |
Oct 19, 2022 | 77.09 | 77.14 | 76.09 | 76.51 | 76.51 | 1,738,100 |
Oct 18, 2022 | 77.91 | 77.96 | 77.17 | 77.49 | 77.49 | 2,123,900 |
Oct 17, 2022 | 77.35 | 77.53 | 77.07 | 77.27 | 77.27 | 2,121,400 |
Oct 14, 2022 | 76.14 | 76.75 | 75.30 | 75.57 | 75.57 | 2,600,200 |
Oct 13, 2022 | 74.28 | 76.37 | 74.24 | 76.01 | 76.01 | 2,474,500 |
Oct 12, 2022 | 75.81 | 76.18 | 75.30 | 75.31 | 75.31 | 2,147,700 |
Oct 11, 2022 | 75.76 | 76.62 | 75.57 | 75.86 | 75.86 | 2,520,400 |
Oct 10, 2022 | 75.49 | 75.83 | 75.26 | 75.55 | 75.55 | 1,987,800 |
Oct 07, 2022 | 76.16 | 76.23 | 75.36 | 75.65 | 75.65 | 1,517,700 |
Oct 06, 2022 | 76.27 | 76.56 | 75.61 | 76.04 | 76.04 | 2,421,100 |
Oct 05, 2022 | 77.70 | 77.91 | 77.17 | 77.37 | 77.37 | 4,425,600 |
Oct 04, 2022 | 77.72 | 78.53 | 77.54 | 78.23 | 78.23 | 2,677,100 |
Oct 03, 2022 | 76.88 | 76.92 | 76.27 | 76.67 | 76.67 | 1,826,500 |
Sept 30, 2022 | 76.64 | 77.11 | 75.93 | 76.01 | 76.01 | 2,258,500 |
Sept 29, 2022 | 76.45 | 77.29 | 75.69 | 76.57 | 76.57 | 4,066,000 |
Sept 28, 2022 | 75.74 | 76.69 | 75.37 | 76.32 | 76.32 | 6,579,100 |
Sept 27, 2022 | 75.57 | 75.89 | 74.38 | 74.65 | 74.65 | 3,050,300 |
Sept 26, 2022 | 74.46 | 75.07 | 74.09 | 74.61 | 74.61 | 2,351,500 |
Sept 23, 2022 | 76.32 | 76.62 | 75.53 | 76.01 | 76.01 | 2,736,700 |
Sept 22, 2022 | 76.30 | 77.44 | 76.26 | 77.14 | 77.14 | 3,952,500 |
Sept 21, 2022 | 79.00 | 79.03 | 77.50 | 77.54 | 77.54 | 2,352,700 |
Sept 20, 2022 | 80.07 | 80.13 | 79.35 | 79.58 | 79.58 | 1,877,000 |
Sept 19, 2022 | 80.23 | 80.78 | 79.92 | 80.73 | 80.73 | 2,314,900 |
Sept 16, 2022 | 80.82 | 81.02 | 80.16 | 80.65 | 80.65 | 1,626,100 |
Sept 15, 2022 | 80.81 | 81.35 | 80.60 | 80.74 | 80.74 | 1,384,700 |
Sept 14, 2022 | 81.50 | 81.84 | 80.63 | 80.91 | 80.91 | 1,776,300 |
Sept 13, 2022 | 83.00 | 83.06 | 81.73 | 81.95 | 81.95 | 2,093,400 |
Sept 12, 2022 | 83.68 | 84.22 | 83.47 | 83.60 | 83.60 | 1,818,200 |
Sept 09, 2022 | 82.55 | 82.78 | 82.34 | 82.60 | 82.60 | 1,477,000 |
Sept 08, 2022 | 80.33 | 81.27 | 80.11 | 81.26 | 81.26 | 1,662,200 |
Sept 07, 2022 | 80.30 | 81.01 | 80.07 | 80.94 | 80.94 | 3,435,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |