Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 90.02 | 93.82 | 89.59 | 93.09 | 93.09 | 1,017,380 |
Jan 31, 2023 | 87.67 | 90.17 | 87.67 | 89.90 | 89.90 | 910,200 |
Jan 30, 2023 | 86.60 | 88.20 | 86.58 | 87.25 | 87.25 | 778,000 |
Jan 27, 2023 | 88.62 | 89.16 | 87.81 | 87.94 | 87.94 | 759,600 |
Jan 26, 2023 | 90.15 | 90.47 | 88.30 | 89.12 | 89.12 | 472,300 |
Jan 25, 2023 | 88.64 | 89.78 | 87.34 | 89.00 | 89.00 | 740,900 |
Jan 24, 2023 | 88.77 | 90.64 | 88.75 | 89.70 | 89.70 | 478,500 |
Jan 23, 2023 | 86.62 | 90.58 | 86.23 | 90.12 | 90.12 | 1,380,100 |
Jan 20, 2023 | 85.32 | 88.34 | 83.70 | 86.47 | 86.47 | 1,548,100 |
Jan 19, 2023 | 83.73 | 84.51 | 82.73 | 83.28 | 83.28 | 761,500 |
Jan 18, 2023 | 87.00 | 88.09 | 84.78 | 85.20 | 85.20 | 963,700 |
Jan 17, 2023 | 85.75 | 86.84 | 85.51 | 86.54 | 86.54 | 752,100 |
Jan 13, 2023 | 82.83 | 86.65 | 82.34 | 86.18 | 86.18 | 1,021,100 |
Jan 12, 2023 | 81.90 | 84.11 | 81.32 | 83.66 | 83.66 | 1,242,100 |
Jan 11, 2023 | 80.56 | 83.15 | 80.21 | 81.89 | 81.89 | 991,000 |
Jan 10, 2023 | 79.09 | 80.40 | 78.39 | 80.20 | 80.20 | 765,000 |
Jan 09, 2023 | 79.80 | 80.52 | 77.80 | 79.41 | 79.41 | 953,000 |
Jan 06, 2023 | 77.84 | 80.19 | 77.65 | 80.10 | 80.10 | 1,229,600 |
Jan 05, 2023 | 74.45 | 77.46 | 72.92 | 76.84 | 76.84 | 1,669,900 |
Jan 04, 2023 | 72.45 | 75.38 | 72.07 | 75.28 | 75.28 | 1,204,100 |
Jan 03, 2023 | 71.98 | 73.17 | 70.78 | 71.36 | 71.36 | 1,262,300 |
Dec 30, 2022 | 69.43 | 70.71 | 69.29 | 70.59 | 70.59 | 901,200 |
Dec 29, 2022 | 69.45 | 71.20 | 69.30 | 70.87 | 70.87 | 651,300 |
Dec 28, 2022 | 71.09 | 71.29 | 68.74 | 69.07 | 69.07 | 581,900 |
Dec 27, 2022 | 70.59 | 71.78 | 69.74 | 71.18 | 71.18 | 554,600 |
Dec 23, 2022 | 68.84 | 70.07 | 68.47 | 70.06 | 70.06 | 608,700 |
Dec 22, 2022 | 68.01 | 69.15 | 67.37 | 69.11 | 69.11 | 824,500 |
Dec 21, 2022 | 69.81 | 70.15 | 68.45 | 68.73 | 68.73 | 895,800 |
Dec 20, 2022 | 68.56 | 69.08 | 67.36 | 67.79 | 67.79 | 904,300 |
Dec 19, 2022 | 69.89 | 69.96 | 68.10 | 68.96 | 68.96 | 878,600 |
Dec 16, 2022 | 69.65 | 70.33 | 69.05 | 69.89 | 69.89 | 2,383,400 |
Dec 15, 2022 | 70.48 | 70.97 | 69.71 | 70.59 | 70.59 | 967,100 |
Dec 14, 2022 | 73.21 | 73.97 | 70.82 | 72.28 | 72.28 | 976,100 |
Dec 13, 2022 | 76.76 | 77.76 | 73.21 | 73.44 | 73.44 | 1,448,000 |
Dec 12, 2022 | 73.27 | 73.66 | 71.79 | 73.12 | 73.12 | 965,400 |
Dec 09, 2022 | 74.76 | 74.97 | 73.32 | 73.41 | 73.41 | 1,481,900 |
Dec 08, 2022 | 73.63 | 75.85 | 73.14 | 75.76 | 75.76 | 1,508,900 |
Dec 07, 2022 | 71.57 | 72.94 | 71.01 | 72.81 | 72.81 | 1,257,500 |
Dec 06, 2022 | 71.72 | 72.51 | 70.81 | 71.63 | 71.63 | 1,455,500 |
Dec 05, 2022 | 72.00 | 72.00 | 69.86 | 71.17 | 71.17 | 1,424,500 |
Dec 02, 2022 | 73.05 | 74.27 | 72.06 | 72.93 | 72.93 | 1,397,900 |
Dec 01, 2022 | 74.33 | 76.39 | 71.52 | 73.52 | 73.52 | 2,438,800 |
Nov 30, 2022 | 64.98 | 67.50 | 64.23 | 67.18 | 67.18 | 2,038,600 |
Nov 29, 2022 | 62.82 | 65.02 | 62.77 | 64.88 | 64.88 | 1,100,500 |
Nov 28, 2022 | 62.31 | 63.55 | 61.94 | 62.39 | 62.39 | 1,323,800 |
Nov 25, 2022 | 61.19 | 63.53 | 61.19 | 63.28 | 63.28 | 637,200 |
Nov 23, 2022 | 61.04 | 61.98 | 60.73 | 61.73 | 61.73 | 930,800 |
Nov 22, 2022 | 59.53 | 61.39 | 59.09 | 61.38 | 61.38 | 1,082,900 |
Nov 21, 2022 | 59.57 | 60.06 | 58.17 | 58.75 | 58.75 | 662,100 |
Nov 18, 2022 | 61.00 | 61.77 | 59.32 | 60.35 | 60.35 | 629,600 |
Nov 17, 2022 | 58.12 | 59.82 | 57.88 | 59.73 | 59.73 | 766,900 |
Nov 16, 2022 | 59.72 | 60.35 | 59.06 | 59.47 | 59.47 | 910,100 |
Nov 15, 2022 | 61.30 | 64.26 | 60.76 | 61.75 | 61.75 | 1,126,100 |
Nov 14, 2022 | 60.35 | 61.28 | 58.90 | 59.23 | 59.23 | 1,294,200 |
Nov 11, 2022 | 56.95 | 62.66 | 56.84 | 61.72 | 61.72 | 1,411,100 |
Nov 10, 2022 | 53.87 | 57.00 | 53.24 | 56.25 | 56.25 | 1,422,900 |
Nov 09, 2022 | 51.75 | 52.67 | 50.09 | 50.24 | 50.24 | 1,008,100 |
Nov 08, 2022 | 53.37 | 54.34 | 52.02 | 52.61 | 52.61 | 978,600 |
Nov 07, 2022 | 53.66 | 53.66 | 51.68 | 52.78 | 52.78 | 884,500 |
Nov 04, 2022 | 52.31 | 53.75 | 51.72 | 52.92 | 52.92 | 858,000 |
Nov 03, 2022 | 49.48 | 51.31 | 48.41 | 50.88 | 50.88 | 699,900 |
Nov 02, 2022 | 51.90 | 52.31 | 49.67 | 49.70 | 49.70 | 755,500 |
Nov 01, 2022 | 52.95 | 53.64 | 51.02 | 52.31 | 52.31 | 792,400 |
Oct 31, 2022 | 51.61 | 51.89 | 50.91 | 51.32 | 51.32 | 818,200 |
Oct 28, 2022 | 51.55 | 52.67 | 50.98 | 52.33 | 52.33 | 773,400 |
Oct 27, 2022 | 52.63 | 53.23 | 51.20 | 51.50 | 51.50 | 939,000 |
Oct 26, 2022 | 51.53 | 53.98 | 50.95 | 52.35 | 52.35 | 983,300 |
Oct 25, 2022 | 49.10 | 52.26 | 49.10 | 52.00 | 52.00 | 1,122,300 |
Oct 24, 2022 | 49.10 | 49.38 | 48.08 | 49.05 | 49.05 | 1,038,800 |
Oct 21, 2022 | 47.18 | 49.11 | 46.76 | 49.04 | 49.04 | 970,100 |
Oct 20, 2022 | 48.39 | 49.85 | 46.94 | 47.15 | 47.15 | 1,259,700 |
Oct 19, 2022 | 49.23 | 49.99 | 47.58 | 48.21 | 48.21 | 947,600 |
Oct 18, 2022 | 51.20 | 51.87 | 49.65 | 50.05 | 50.05 | 893,900 |
Oct 17, 2022 | 50.42 | 50.77 | 49.19 | 49.64 | 49.64 | 748,600 |
Oct 14, 2022 | 49.91 | 50.18 | 48.39 | 48.81 | 48.81 | 1,094,100 |
Oct 13, 2022 | 47.62 | 49.94 | 46.48 | 49.20 | 49.20 | 870,800 |
Oct 12, 2022 | 48.23 | 49.60 | 47.50 | 48.77 | 48.77 | 1,339,400 |
Oct 11, 2022 | 46.94 | 49.23 | 46.66 | 48.17 | 48.17 | 1,709,900 |
Oct 10, 2022 | 47.88 | 48.13 | 46.07 | 46.80 | 46.80 | 1,000,800 |
Oct 07, 2022 | 48.11 | 48.75 | 47.23 | 47.63 | 47.63 | 1,071,100 |
Oct 06, 2022 | 50.04 | 51.09 | 49.11 | 49.62 | 49.62 | 1,047,700 |
Oct 05, 2022 | 48.67 | 50.87 | 48.47 | 50.58 | 50.58 | 1,118,800 |
Oct 04, 2022 | 48.77 | 49.82 | 48.57 | 49.75 | 49.75 | 1,254,000 |
Oct 03, 2022 | 45.89 | 47.34 | 44.78 | 46.79 | 46.79 | 1,101,000 |
Sept 30, 2022 | 45.16 | 46.40 | 43.49 | 44.80 | 44.80 | 1,506,300 |
Sept 29, 2022 | 46.82 | 47.09 | 45.55 | 46.45 | 46.45 | 1,212,500 |
Sept 28, 2022 | 46.71 | 48.52 | 46.69 | 48.21 | 48.21 | 1,350,500 |
Sept 27, 2022 | 47.12 | 47.80 | 45.67 | 46.36 | 46.36 | 1,540,900 |
Sept 26, 2022 | 47.94 | 48.82 | 46.05 | 46.08 | 46.08 | 1,753,000 |
Sept 23, 2022 | 49.75 | 50.18 | 47.76 | 48.51 | 48.51 | 1,580,200 |
Sept 22, 2022 | 52.51 | 52.93 | 50.78 | 50.96 | 50.96 | 1,131,700 |
Sept 21, 2022 | 53.86 | 54.94 | 52.50 | 52.51 | 52.51 | 1,034,800 |
Sept 20, 2022 | 53.93 | 55.58 | 52.98 | 53.76 | 53.76 | 1,585,200 |
Sept 19, 2022 | 53.64 | 56.31 | 53.59 | 54.98 | 54.98 | 1,782,600 |
Sept 16, 2022 | 53.90 | 56.11 | 53.57 | 54.41 | 54.41 | 14,008,700 |
Sept 15, 2022 | 55.04 | 56.97 | 54.52 | 54.61 | 54.61 | 1,744,800 |
Sept 14, 2022 | 57.33 | 57.52 | 54.84 | 55.48 | 55.48 | 1,860,500 |
Sept 13, 2022 | 58.66 | 59.79 | 56.93 | 57.31 | 57.31 | 1,440,500 |
Sept 12, 2022 | 61.41 | 62.69 | 61.13 | 61.30 | 61.30 | 1,442,700 |
Sept 09, 2022 | 58.65 | 60.85 | 58.65 | 60.59 | 60.59 | 1,628,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |