Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 103.79 | 104.96 | 102.47 | 104.94 | 104.94 | 1,940,160 |
Jan 30, 2023 | 103.28 | 103.89 | 102.41 | 103.25 | 103.25 | 1,304,900 |
Jan 27, 2023 | 102.64 | 104.09 | 102.53 | 103.50 | 103.50 | 1,246,800 |
Jan 26, 2023 | 102.10 | 102.95 | 101.13 | 102.83 | 102.83 | 1,208,300 |
Jan 25, 2023 | 100.00 | 101.59 | 99.57 | 101.53 | 101.53 | 954,800 |
Jan 24, 2023 | 99.24 | 101.15 | 91.96 | 100.88 | 100.88 | 1,147,200 |
Jan 23, 2023 | 98.66 | 100.95 | 98.41 | 99.99 | 99.99 | 1,307,300 |
Jan 20, 2023 | 97.34 | 98.65 | 96.74 | 98.63 | 98.63 | 1,412,700 |
Jan 19, 2023 | 97.85 | 98.10 | 96.46 | 96.94 | 96.94 | 1,702,700 |
Jan 18, 2023 | 100.63 | 101.19 | 98.37 | 98.57 | 98.57 | 1,510,100 |
Jan 17, 2023 | 101.00 | 101.41 | 100.55 | 101.08 | 101.08 | 1,281,500 |
Jan 13, 2023 | 98.79 | 101.25 | 98.32 | 101.00 | 101.00 | 1,241,900 |
Jan 12, 2023 | 100.62 | 100.62 | 99.43 | 99.60 | 99.60 | 1,664,300 |
Jan 11, 2023 | 99.06 | 100.03 | 98.77 | 100.00 | 100.00 | 1,305,400 |
Jan 10, 2023 | 98.40 | 99.44 | 97.71 | 99.35 | 99.35 | 1,199,300 |
Jan 09, 2023 | 100.17 | 100.79 | 97.87 | 98.26 | 98.26 | 2,154,500 |
Jan 06, 2023 | 100.40 | 101.37 | 100.03 | 101.01 | 101.01 | 1,680,800 |
Jan 05, 2023 | 100.67 | 100.85 | 98.82 | 99.44 | 99.44 | 1,372,900 |
Jan 04, 2023 | 100.51 | 101.66 | 100.20 | 101.18 | 101.18 | 1,417,600 |
Jan 03, 2023 | 100.03 | 100.50 | 98.77 | 99.48 | 99.48 | 1,590,700 |
Dec 30, 2022 | 99.17 | 99.89 | 98.56 | 99.46 | 99.46 | 937,100 |
Dec 29, 2022 | 98.93 | 100.44 | 98.74 | 99.88 | 99.88 | 1,241,300 |
Dec 28, 2022 | 99.37 | 99.69 | 98.28 | 98.37 | 98.37 | 918,100 |
Dec 27, 2022 | 99.73 | 100.18 | 99.07 | 99.35 | 99.35 | 815,600 |
Dec 23, 2022 | 98.69 | 99.80 | 98.32 | 99.56 | 99.56 | 829,400 |
Dec 22, 2022 | 99.79 | 99.79 | 96.82 | 98.66 | 98.66 | 1,541,100 |
Dec 21, 2022 | 99.35 | 100.55 | 99.20 | 100.36 | 100.36 | 1,296,600 |
Dec 20, 2022 | 97.21 | 98.86 | 97.15 | 98.25 | 98.25 | 1,393,900 |
Dec 19, 2022 | 98.09 | 99.00 | 96.57 | 97.12 | 97.12 | 1,622,100 |
Dec 16, 2022 | 97.77 | 98.47 | 96.66 | 97.87 | 97.87 | 4,781,600 |
Dec 15, 2022 | 100.52 | 101.07 | 99.21 | 99.75 | 99.75 | 2,068,300 |
Dec 14, 2022 | 103.21 | 104.33 | 101.28 | 102.07 | 102.07 | 1,599,400 |
Dec 13, 2022 | 105.01 | 105.26 | 102.54 | 103.22 | 103.22 | 1,696,800 |
Dec 12, 2022 | 100.99 | 102.69 | 99.30 | 102.56 | 102.56 | 2,160,000 |
Dec 09, 2022 | 100.91 | 101.96 | 100.35 | 101.37 | 101.37 | 1,575,900 |
Dec 08, 2022 | 103.35 | 103.36 | 101.39 | 101.60 | 101.60 | 1,779,700 |
Dec 07, 2022 | 102.84 | 104.61 | 102.53 | 102.63 | 102.63 | 1,672,100 |
Dec 06, 2022 | 104.98 | 105.39 | 102.68 | 103.29 | 103.29 | 1,632,900 |
Dec 05, 2022 | 107.10 | 107.10 | 104.01 | 104.74 | 104.74 | 1,472,600 |
Dec 02, 2022 | 106.70 | 107.85 | 106.63 | 107.68 | 107.68 | 1,173,800 |
Dec 01, 2022 | 108.50 | 108.81 | 107.27 | 107.73 | 107.73 | 1,367,400 |
Nov 30, 2022 | 106.33 | 108.26 | 104.41 | 108.03 | 108.03 | 2,816,500 |
Nov 29, 2022 | 105.73 | 107.14 | 105.20 | 106.59 | 106.59 | 1,022,200 |
Nov 28, 2022 | 106.53 | 107.54 | 105.23 | 105.55 | 105.55 | 1,341,600 |
Nov 25, 2022 | 107.44 | 108.38 | 107.37 | 107.77 | 107.77 | 581,300 |
Nov 23, 2022 | 107.47 | 108.07 | 106.81 | 107.06 | 107.06 | 1,318,400 |
Nov 22, 2022 | 107.77 | 108.76 | 107.47 | 108.56 | 108.56 | 1,339,100 |
Nov 21, 2022 | 105.80 | 107.22 | 105.55 | 106.98 | 106.98 | 1,303,900 |
Nov 18, 2022 | 108.34 | 108.83 | 106.37 | 107.33 | 107.33 | 1,703,000 |
Nov 17, 2022 | 106.12 | 106.88 | 105.52 | 106.79 | 106.79 | 1,379,100 |
Nov 16, 2022 | 107.91 | 108.55 | 107.47 | 107.74 | 107.74 | 1,188,000 |
Nov 15, 2022 | 109.53 | 110.22 | 107.10 | 107.91 | 107.91 | 2,194,400 |
Nov 14, 2022 | 109.75 | 110.70 | 108.16 | 108.23 | 108.23 | 2,072,200 |
Nov 11, 2022 | 108.44 | 110.96 | 107.84 | 110.21 | 110.21 | 2,769,200 |
Nov 10, 2022 | 105.05 | 107.86 | 104.61 | 107.72 | 107.72 | 2,290,400 |
Nov 09, 2022 | 102.68 | 103.73 | 102.19 | 102.42 | 102.42 | 1,135,500 |
Nov 08, 2022 | 102.93 | 103.92 | 101.71 | 103.30 | 103.30 | 2,002,300 |
Nov 07, 2022 | 105.22 | 105.54 | 101.54 | 103.21 | 103.21 | 3,163,000 |
Nov 04, 2022 | 103.72 | 105.64 | 102.82 | 105.06 | 105.06 | 1,961,900 |
Nov 03, 2022 | 103.20 | 103.61 | 98.45 | 101.83 | 101.83 | 3,423,000 |
Nov 02, 2022 | 107.15 | 109.00 | 105.19 | 105.29 | 105.29 | 3,597,900 |
Nov 01, 2022 | 105.99 | 106.80 | 105.64 | 106.00 | 106.00 | 2,087,500 |
Oct 31, 2022 | 104.89 | 105.67 | 104.27 | 105.19 | 105.19 | 2,510,300 |
Oct 28, 2022 | 102.47 | 105.77 | 102.19 | 105.27 | 105.27 | 3,106,400 |
Oct 27, 2022 | 102.04 | 103.57 | 101.68 | 101.82 | 101.82 | 1,757,500 |
Oct 26, 2022 | 101.80 | 102.81 | 101.03 | 101.14 | 101.14 | 1,712,900 |
Oct 25, 2022 | 99.30 | 101.67 | 98.97 | 101.40 | 101.40 | 1,876,000 |
Oct 24, 2022 | 98.55 | 100.59 | 98.45 | 100.12 | 100.12 | 1,602,700 |
Oct 21, 2022 | 95.52 | 98.44 | 95.00 | 98.29 | 98.29 | 1,850,500 |
Oct 20, 2022 | 96.08 | 97.50 | 94.74 | 95.20 | 95.20 | 1,674,700 |
Oct 19, 2022 | 96.85 | 97.89 | 95.76 | 96.42 | 96.42 | 1,237,900 |
Oct 18, 2022 | 98.09 | 98.87 | 96.48 | 97.34 | 97.34 | 1,755,300 |
Oct 17, 2022 | 96.81 | 97.70 | 95.08 | 95.89 | 95.89 | 2,042,500 |
Oct 14, 2022 | 95.68 | 97.88 | 93.96 | 94.67 | 94.67 | 2,175,100 |
Oct 13, 2022 | 88.83 | 95.65 | 88.05 | 95.10 | 95.10 | 2,881,300 |
Oct 12, 2022 | 90.52 | 91.43 | 89.56 | 90.19 | 90.19 | 1,367,600 |
Oct 11, 2022 | 90.56 | 92.32 | 89.99 | 90.84 | 90.84 | 1,570,300 |
Oct 10, 2022 | 91.85 | 92.66 | 90.55 | 91.15 | 91.15 | 1,121,100 |
Oct 07, 2022 | 92.19 | 92.58 | 90.37 | 91.08 | 91.08 | 1,507,400 |
Oct 06, 2022 | 93.05 | 93.92 | 92.56 | 92.95 | 92.95 | 1,647,000 |
Oct 05, 2022 | 92.91 | 94.27 | 92.49 | 93.75 | 93.75 | 1,616,600 |
Oct 04, 2022 | 90.40 | 94.35 | 90.40 | 94.24 | 94.24 | 2,432,500 |
Oct 03, 2022 | 87.31 | 89.61 | 86.23 | 89.19 | 89.19 | 2,469,400 |
Sept 30, 2022 | 86.41 | 87.88 | 85.62 | 85.78 | 85.78 | 2,553,200 |
Sept 29, 2022 | 87.49 | 87.65 | 85.46 | 86.30 | 86.30 | 2,000,400 |
Sept 28, 2022 | 86.82 | 88.91 | 86.76 | 88.32 | 88.32 | 1,911,600 |
Sept 27, 2022 | 88.19 | 88.90 | 86.18 | 87.18 | 87.18 | 2,009,900 |
Sept 26, 2022 | 88.11 | 89.29 | 87.05 | 87.34 | 87.34 | 2,211,500 |
Sept 23, 2022 | 89.76 | 90.05 | 87.17 | 88.68 | 88.68 | 2,400,700 |
Sept 22, 2022 | 92.86 | 92.86 | 90.77 | 90.98 | 90.98 | 2,376,400 |
Sept 21, 2022 | 93.67 | 94.84 | 91.86 | 91.87 | 91.87 | 2,003,300 |
Sept 20, 2022 | 93.62 | 93.71 | 92.00 | 93.02 | 93.02 | 1,565,000 |
Sept 19, 2022 | 90.77 | 94.59 | 90.58 | 94.43 | 94.43 | 2,023,100 |
Sept 16, 2022 | 91.92 | 92.30 | 90.07 | 91.92 | 91.92 | 3,095,000 |
Sept 15, 2022 | 94.11 | 94.98 | 92.07 | 92.54 | 92.54 | 2,797,700 |
Sept 14, 2022 | 95.96 | 96.48 | 93.40 | 94.08 | 94.08 | 2,015,900 |
Sept 13, 2022 | 97.87 | 98.89 | 95.45 | 95.79 | 95.79 | 1,930,600 |
Sept 12, 2022 | 99.28 | 100.48 | 98.95 | 99.76 | 99.76 | 1,528,300 |
Sept 09, 2022 | 97.90 | 99.00 | 97.78 | 98.48 | 98.48 | 1,351,900 |
Sept 08, 2022 | 95.18 | 97.08 | 94.96 | 96.95 | 96.95 | 1,670,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |