Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 120.77 | 121.86 | 119.38 | 119.48 | 119.48 | 1,887,200 |
Jan 26, 2023 | 120.29 | 121.16 | 119.40 | 120.71 | 120.71 | 1,847,300 |
Jan 25, 2023 | 116.91 | 120.22 | 116.19 | 120.20 | 120.20 | 1,674,500 |
Jan 24, 2023 | 116.23 | 117.90 | 115.45 | 117.72 | 117.72 | 1,881,700 |
Jan 23, 2023 | 116.10 | 116.28 | 115.00 | 115.78 | 115.78 | 2,132,700 |
Jan 20, 2023 | 115.05 | 116.30 | 114.33 | 115.73 | 115.73 | 2,240,200 |
Jan 19, 2023 | 116.39 | 116.94 | 115.67 | 115.75 | 115.75 | 1,618,800 |
Jan 18, 2023 | 119.98 | 120.15 | 117.30 | 117.38 | 117.38 | 1,762,200 |
Jan 17, 2023 | 119.92 | 120.01 | 119.04 | 119.76 | 119.76 | 1,708,200 |
Jan 13, 2023 | 118.51 | 120.13 | 118.14 | 120.01 | 120.01 | 2,339,400 |
Jan 12, 2023 | 119.48 | 119.58 | 117.95 | 118.75 | 118.75 | 2,747,100 |
Jan 11, 2023 | 120.04 | 120.27 | 119.02 | 119.54 | 119.54 | 2,533,900 |
Jan 10, 2023 | 118.73 | 120.04 | 118.73 | 119.79 | 119.79 | 1,596,300 |
Jan 09, 2023 | 120.75 | 121.25 | 118.61 | 118.73 | 118.73 | 2,581,300 |
Jan 06, 2023 | 119.42 | 122.45 | 119.17 | 121.57 | 121.57 | 2,467,900 |
Jan 05, 2023 | 116.94 | 118.97 | 116.47 | 118.40 | 118.40 | 2,058,800 |
Jan 04, 2023 | 117.24 | 118.90 | 116.54 | 117.97 | 117.97 | 2,008,900 |
Jan 03, 2023 | 116.63 | 117.12 | 114.75 | 115.83 | 115.83 | 1,707,600 |
Dec 30, 2022 | 114.94 | 116.09 | 114.53 | 116.07 | 116.07 | 1,547,900 |
Dec 29, 2022 | 115.28 | 116.49 | 115.05 | 115.86 | 115.86 | 1,593,700 |
Dec 28, 2022 | 114.98 | 115.88 | 114.27 | 114.29 | 114.29 | 1,321,500 |
Dec 27, 2022 | 115.84 | 116.44 | 114.42 | 115.04 | 115.04 | 1,362,600 |
Dec 23, 2022 | 113.86 | 115.66 | 112.92 | 115.48 | 115.48 | 1,317,100 |
Dec 22, 2022 | 113.60 | 114.25 | 112.50 | 113.96 | 113.96 | 2,250,100 |
Dec 21, 2022 | 115.98 | 116.46 | 114.59 | 115.13 | 115.13 | 2,572,000 |
Dec 20, 2022 | 114.51 | 115.28 | 114.24 | 114.35 | 114.35 | 2,136,400 |
Dec 19, 2022 | 114.25 | 115.48 | 113.67 | 114.92 | 114.92 | 2,423,900 |
Dec 16, 2022 | 112.89 | 114.47 | 112.40 | 113.95 | 113.95 | 5,324,400 |
Dec 15, 2022 | 115.94 | 116.71 | 113.41 | 113.69 | 113.69 | 3,293,100 |
Dec 14, 2022 | 117.75 | 118.36 | 115.54 | 117.42 | 117.42 | 2,184,500 |
Dec 13, 2022 | 120.39 | 120.39 | 116.14 | 117.53 | 117.53 | 2,163,000 |
Dec 12, 2022 | 115.50 | 116.42 | 114.23 | 116.39 | 116.39 | 1,744,500 |
Dec 09, 2022 | 116.39 | 116.72 | 114.80 | 114.89 | 114.89 | 2,037,600 |
Dec 08, 2022 | 115.55 | 117.28 | 115.24 | 117.14 | 117.14 | 2,467,600 |
Dec 07, 2022 | 115.93 | 116.88 | 115.15 | 115.36 | 115.36 | 1,983,900 |
Dec 06, 2022 | 117.70 | 119.03 | 116.21 | 116.53 | 116.53 | 2,651,600 |
Dec 05, 2022 | 117.82 | 118.10 | 116.50 | 117.36 | 117.36 | 2,022,100 |
Dec 05, 2022 | 0.31 Dividend | |||||
Dec 02, 2022 | 116.14 | 119.48 | 116.13 | 119.00 | 118.69 | 2,120,600 |
Dec 01, 2022 | 118.05 | 118.17 | 116.70 | 117.98 | 117.67 | 2,104,200 |
Nov 30, 2022 | 116.78 | 118.13 | 115.98 | 117.67 | 117.36 | 2,916,100 |
Nov 29, 2022 | 116.44 | 117.51 | 115.25 | 116.79 | 116.49 | 2,674,800 |
Nov 28, 2022 | 115.71 | 117.17 | 115.55 | 116.37 | 116.07 | 2,006,100 |
Nov 25, 2022 | 116.54 | 116.81 | 114.92 | 115.94 | 115.64 | 1,134,500 |
Nov 23, 2022 | 115.44 | 117.29 | 114.85 | 116.03 | 115.73 | 3,158,300 |
Nov 22, 2022 | 114.04 | 115.80 | 112.78 | 115.27 | 114.97 | 4,072,300 |
Nov 21, 2022 | 107.24 | 112.84 | 106.96 | 112.30 | 112.01 | 4,736,400 |
Nov 18, 2022 | 114.80 | 115.90 | 106.60 | 107.59 | 107.31 | 11,725,200 |
Nov 17, 2022 | 97.14 | 97.95 | 94.34 | 97.93 | 97.67 | 4,533,500 |
Nov 16, 2022 | 96.00 | 96.87 | 94.83 | 96.50 | 96.25 | 3,331,100 |
Nov 15, 2022 | 96.50 | 98.37 | 95.83 | 97.80 | 97.55 | 4,102,000 |
Nov 14, 2022 | 96.03 | 96.23 | 94.50 | 94.63 | 94.38 | 2,472,400 |
Nov 11, 2022 | 97.69 | 98.47 | 95.47 | 96.17 | 95.92 | 2,892,700 |
Nov 10, 2022 | 95.52 | 97.47 | 95.01 | 97.13 | 96.88 | 2,937,100 |
Nov 09, 2022 | 91.84 | 93.00 | 91.08 | 91.32 | 91.08 | 2,614,500 |
Nov 08, 2022 | 94.03 | 94.46 | 90.31 | 92.09 | 91.85 | 2,613,600 |
Nov 07, 2022 | 93.93 | 94.56 | 91.73 | 93.14 | 92.90 | 2,807,600 |
Nov 04, 2022 | 93.65 | 95.30 | 92.21 | 93.88 | 93.64 | 2,475,500 |
Nov 03, 2022 | 92.55 | 93.86 | 91.91 | 92.30 | 92.06 | 2,071,600 |
Nov 02, 2022 | 94.16 | 97.32 | 92.42 | 92.60 | 92.36 | 3,326,200 |
Nov 01, 2022 | 96.46 | 97.36 | 92.69 | 94.68 | 94.43 | 2,643,300 |
Oct 31, 2022 | 95.10 | 96.57 | 94.72 | 95.69 | 95.44 | 2,969,800 |
Oct 28, 2022 | 94.04 | 95.81 | 93.14 | 95.35 | 95.10 | 2,293,900 |
Oct 27, 2022 | 93.93 | 95.28 | 93.44 | 94.60 | 94.35 | 2,347,100 |
Oct 26, 2022 | 93.62 | 95.56 | 93.01 | 93.39 | 93.15 | 2,939,100 |
Oct 25, 2022 | 89.17 | 93.65 | 88.66 | 93.07 | 92.83 | 3,595,500 |
Oct 24, 2022 | 85.24 | 87.32 | 84.52 | 87.09 | 86.86 | 1,792,200 |
Oct 21, 2022 | 82.40 | 85.34 | 82.14 | 85.07 | 84.85 | 2,194,000 |
Oct 20, 2022 | 84.15 | 85.23 | 82.35 | 82.49 | 82.28 | 1,716,300 |
Oct 19, 2022 | 83.95 | 85.06 | 82.21 | 83.66 | 83.44 | 1,479,200 |
Oct 18, 2022 | 85.88 | 86.98 | 83.99 | 84.66 | 84.44 | 1,890,400 |
Oct 17, 2022 | 83.58 | 84.92 | 83.36 | 84.21 | 83.99 | 3,007,300 |
Oct 14, 2022 | 86.12 | 86.79 | 81.21 | 81.45 | 81.24 | 2,788,400 |
Oct 13, 2022 | 82.39 | 85.99 | 81.57 | 85.45 | 85.23 | 2,988,800 |
Oct 12, 2022 | 86.25 | 86.66 | 84.42 | 84.51 | 84.29 | 2,125,100 |
Oct 11, 2022 | 85.25 | 87.55 | 84.80 | 86.14 | 85.92 | 1,931,100 |
Oct 10, 2022 | 87.17 | 87.63 | 84.10 | 85.87 | 85.65 | 1,836,800 |
Oct 07, 2022 | 87.29 | 87.78 | 86.17 | 86.86 | 86.63 | 1,743,100 |
Oct 06, 2022 | 89.71 | 90.72 | 88.14 | 88.24 | 88.01 | 1,788,900 |
Oct 05, 2022 | 88.45 | 90.41 | 87.98 | 89.82 | 89.59 | 1,767,700 |
Oct 04, 2022 | 87.76 | 89.50 | 87.75 | 89.38 | 89.15 | 1,972,200 |
Oct 03, 2022 | 85.47 | 87.49 | 84.15 | 85.96 | 85.74 | 2,706,600 |
Sept 30, 2022 | 83.42 | 86.02 | 81.23 | 84.27 | 84.05 | 3,720,900 |
Sept 29, 2022 | 86.15 | 86.15 | 83.17 | 84.03 | 83.81 | 2,051,000 |
Sept 28, 2022 | 85.19 | 87.64 | 84.66 | 87.01 | 86.78 | 2,102,600 |
Sept 27, 2022 | 83.72 | 85.49 | 82.53 | 84.40 | 84.18 | 2,262,300 |
Sept 26, 2022 | 84.81 | 86.05 | 82.84 | 82.93 | 82.71 | 2,630,800 |
Sept 23, 2022 | 86.01 | 86.05 | 83.06 | 84.44 | 84.22 | 2,993,800 |
Sept 22, 2022 | 87.74 | 88.24 | 86.02 | 86.59 | 86.36 | 3,681,300 |
Sept 21, 2022 | 88.95 | 90.86 | 87.58 | 87.85 | 87.62 | 2,319,600 |
Sept 20, 2022 | 89.72 | 89.84 | 86.85 | 88.30 | 88.07 | 2,055,200 |
Sept 19, 2022 | 89.39 | 90.98 | 89.23 | 90.74 | 90.50 | 2,063,700 |
Sept 16, 2022 | 88.75 | 90.73 | 88.16 | 90.25 | 90.01 | 3,962,400 |
Sept 15, 2022 | 89.54 | 91.68 | 89.31 | 89.56 | 89.33 | 2,034,400 |
Sept 14, 2022 | 90.15 | 90.64 | 88.31 | 89.46 | 89.23 | 2,054,600 |
Sept 13, 2022 | 92.21 | 93.12 | 89.46 | 89.86 | 89.63 | 2,602,400 |
Sept 12, 2022 | 94.04 | 95.83 | 94.04 | 94.98 | 94.73 | 2,158,700 |
Sept 09, 2022 | 92.12 | 93.70 | 92.12 | 93.51 | 93.27 | 2,046,600 |
Sept 08, 2022 | 91.23 | 92.80 | 90.63 | 92.26 | 92.02 | 2,144,200 |
Sept 07, 2022 | 87.23 | 92.78 | 87.16 | 92.14 | 91.90 | 2,868,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |