Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 102.37 | 103.19 | 101.14 | 101.45 | 101.45 | 871,700 |
Jan 26, 2023 | 100.64 | 102.65 | 99.78 | 102.52 | 102.52 | 3,336,100 |
Jan 25, 2023 | 107.38 | 108.28 | 106.62 | 107.88 | 107.88 | 247,000 |
Jan 24, 2023 | 110.02 | 110.59 | 108.84 | 109.02 | 109.02 | 137,300 |
Jan 23, 2023 | 109.12 | 110.94 | 109.12 | 110.39 | 110.39 | 296,300 |
Jan 20, 2023 | 107.44 | 109.06 | 106.63 | 109.05 | 109.05 | 280,600 |
Jan 19, 2023 | 106.53 | 107.83 | 106.06 | 106.96 | 106.96 | 300,000 |
Jan 19, 2023 | 0.35 Dividend | |||||
Jan 18, 2023 | 110.13 | 111.57 | 107.75 | 107.89 | 107.54 | 243,600 |
Jan 17, 2023 | 110.90 | 111.29 | 109.58 | 110.02 | 109.66 | 302,500 |
Jan 13, 2023 | 108.34 | 111.41 | 108.33 | 111.35 | 110.99 | 401,500 |
Jan 12, 2023 | 110.28 | 110.89 | 108.84 | 109.43 | 109.08 | 473,200 |
Jan 11, 2023 | 104.98 | 111.29 | 104.77 | 110.35 | 109.99 | 569,900 |
Jan 10, 2023 | 106.65 | 106.65 | 102.01 | 104.94 | 104.60 | 953,100 |
Jan 09, 2023 | 99.73 | 101.79 | 99.68 | 100.20 | 99.87 | 222,400 |
Jan 06, 2023 | 97.02 | 99.28 | 97.02 | 99.27 | 98.95 | 177,500 |
Jan 05, 2023 | 95.07 | 96.12 | 93.77 | 95.67 | 95.36 | 301,300 |
Jan 04, 2023 | 97.93 | 98.22 | 95.48 | 96.04 | 95.73 | 285,200 |
Jan 03, 2023 | 95.41 | 96.86 | 95.10 | 96.61 | 96.30 | 247,700 |
Dec 30, 2022 | 94.81 | 95.17 | 93.98 | 94.71 | 94.40 | 181,100 |
Dec 29, 2022 | 93.57 | 96.66 | 93.57 | 96.01 | 95.70 | 159,800 |
Dec 28, 2022 | 95.35 | 96.15 | 92.72 | 92.82 | 92.52 | 173,700 |
Dec 27, 2022 | 95.15 | 96.42 | 94.94 | 95.54 | 95.23 | 158,300 |
Dec 23, 2022 | 94.38 | 95.25 | 94.07 | 95.19 | 94.88 | 145,000 |
Dec 22, 2022 | 96.12 | 96.12 | 93.57 | 94.60 | 94.29 | 165,300 |
Dec 21, 2022 | 94.37 | 97.06 | 94.23 | 97.05 | 96.74 | 267,800 |
Dec 20, 2022 | 93.03 | 94.24 | 92.89 | 93.61 | 93.31 | 207,500 |
Dec 19, 2022 | 95.39 | 95.39 | 92.56 | 93.24 | 92.94 | 220,900 |
Dec 16, 2022 | 95.78 | 97.04 | 94.63 | 95.15 | 94.84 | 417,600 |
Dec 15, 2022 | 98.32 | 98.32 | 96.42 | 96.55 | 96.24 | 178,400 |
Dec 14, 2022 | 99.14 | 101.21 | 99.00 | 99.75 | 99.43 | 244,700 |
Dec 13, 2022 | 102.01 | 103.19 | 98.85 | 99.49 | 99.17 | 358,500 |
Dec 12, 2022 | 97.99 | 99.56 | 97.28 | 98.98 | 98.66 | 183,600 |
Dec 09, 2022 | 97.98 | 99.43 | 97.69 | 97.87 | 97.55 | 137,500 |
Dec 08, 2022 | 96.90 | 99.44 | 96.90 | 98.34 | 98.02 | 166,400 |
Dec 07, 2022 | 97.03 | 97.04 | 96.27 | 96.60 | 96.29 | 118,400 |
Dec 06, 2022 | 98.42 | 98.53 | 96.80 | 97.40 | 97.08 | 263,100 |
Dec 05, 2022 | 100.67 | 100.95 | 97.92 | 98.43 | 98.11 | 198,800 |
Dec 02, 2022 | 101.36 | 102.57 | 101.33 | 101.49 | 101.16 | 131,100 |
Dec 01, 2022 | 102.70 | 103.80 | 102.31 | 102.80 | 102.47 | 266,500 |
Nov 30, 2022 | 100.34 | 102.72 | 98.89 | 102.30 | 101.97 | 597,300 |
Nov 29, 2022 | 99.75 | 100.65 | 99.53 | 100.06 | 99.74 | 105,900 |
Nov 28, 2022 | 102.04 | 102.84 | 99.79 | 100.10 | 99.78 | 126,500 |
Nov 25, 2022 | 103.01 | 103.41 | 102.88 | 103.07 | 102.74 | 42,700 |
Nov 23, 2022 | 101.70 | 103.52 | 101.69 | 102.79 | 102.46 | 183,900 |
Nov 22, 2022 | 101.19 | 102.17 | 100.56 | 101.77 | 101.44 | 242,200 |
Nov 21, 2022 | 101.02 | 101.63 | 100.49 | 100.61 | 100.28 | 161,100 |
Nov 18, 2022 | 100.97 | 101.58 | 100.09 | 101.18 | 100.85 | 152,800 |
Nov 17, 2022 | 98.40 | 99.62 | 97.44 | 99.49 | 99.17 | 181,200 |
Nov 16, 2022 | 101.50 | 101.82 | 100.29 | 100.36 | 100.03 | 176,100 |
Nov 15, 2022 | 102.21 | 103.24 | 101.35 | 102.22 | 101.89 | 327,800 |
Nov 14, 2022 | 98.69 | 102.00 | 98.57 | 100.54 | 100.21 | 354,100 |
Nov 11, 2022 | 97.95 | 99.77 | 97.49 | 99.24 | 98.92 | 249,200 |
Nov 10, 2022 | 95.49 | 97.21 | 94.25 | 97.05 | 96.74 | 345,700 |
Nov 09, 2022 | 93.22 | 94.80 | 92.00 | 92.42 | 92.12 | 258,000 |
Nov 08, 2022 | 93.62 | 95.53 | 93.30 | 94.26 | 93.95 | 235,600 |
Nov 07, 2022 | 91.39 | 93.40 | 90.42 | 93.36 | 93.06 | 427,100 |
Nov 04, 2022 | 91.63 | 92.17 | 89.90 | 91.07 | 90.77 | 188,500 |
Nov 03, 2022 | 89.85 | 91.04 | 88.72 | 90.03 | 89.74 | 181,500 |
Nov 02, 2022 | 91.61 | 94.33 | 90.98 | 91.14 | 90.84 | 320,400 |
Nov 01, 2022 | 92.43 | 92.50 | 91.02 | 92.34 | 92.04 | 164,000 |
Oct 31, 2022 | 91.66 | 92.36 | 91.16 | 91.51 | 91.21 | 220,400 |
Oct 28, 2022 | 90.00 | 92.52 | 90.00 | 92.44 | 92.14 | 328,000 |
Oct 27, 2022 | 90.62 | 91.63 | 89.66 | 89.89 | 89.60 | 197,600 |
Oct 26, 2022 | 89.65 | 91.03 | 88.60 | 89.96 | 89.67 | 211,700 |
Oct 25, 2022 | 87.08 | 89.85 | 87.08 | 89.66 | 89.37 | 275,600 |
Oct 24, 2022 | 87.00 | 87.85 | 85.70 | 87.73 | 87.45 | 299,300 |
Oct 21, 2022 | 85.06 | 86.89 | 84.49 | 86.64 | 86.36 | 258,800 |
Oct 20, 2022 | 85.87 | 87.00 | 84.33 | 84.66 | 84.39 | 272,900 |
Oct 19, 2022 | 85.61 | 86.63 | 84.59 | 85.43 | 85.15 | 212,300 |
Oct 18, 2022 | 87.50 | 88.77 | 86.11 | 86.57 | 86.29 | 404,500 |
Oct 17, 2022 | 84.81 | 86.24 | 84.74 | 85.66 | 85.38 | 331,200 |
Oct 14, 2022 | 85.92 | 86.14 | 82.66 | 82.81 | 82.54 | 214,800 |
Oct 13, 2022 | 79.63 | 85.72 | 78.86 | 85.27 | 84.99 | 340,500 |
Oct 13, 2022 | 0.3 Dividend | |||||
Oct 12, 2022 | 82.13 | 83.22 | 81.18 | 81.77 | 81.21 | 351,300 |
Oct 11, 2022 | 81.62 | 83.04 | 80.85 | 81.44 | 80.88 | 325,700 |
Oct 10, 2022 | 83.32 | 83.66 | 82.30 | 82.39 | 81.82 | 242,800 |
Oct 07, 2022 | 85.76 | 85.76 | 82.41 | 82.84 | 82.27 | 319,200 |
Oct 06, 2022 | 86.81 | 87.61 | 86.26 | 86.68 | 86.08 | 266,900 |
Oct 05, 2022 | 86.26 | 87.08 | 85.49 | 86.70 | 86.10 | 209,100 |
Oct 04, 2022 | 85.44 | 88.05 | 85.44 | 87.82 | 87.21 | 438,900 |
Oct 03, 2022 | 82.01 | 84.48 | 81.59 | 83.93 | 83.35 | 602,600 |
Sept 30, 2022 | 82.86 | 84.23 | 81.06 | 81.19 | 80.63 | 462,400 |
Sept 29, 2022 | 84.23 | 84.74 | 82.42 | 83.14 | 82.57 | 460,200 |
Sept 28, 2022 | 83.94 | 85.90 | 83.94 | 85.48 | 84.89 | 410,600 |
Sept 27, 2022 | 84.51 | 85.95 | 82.98 | 84.46 | 83.88 | 577,100 |
Sept 26, 2022 | 85.22 | 87.16 | 84.06 | 84.20 | 83.62 | 665,000 |
Sept 23, 2022 | 86.46 | 86.65 | 84.66 | 85.61 | 85.02 | 512,700 |
Sept 22, 2022 | 89.54 | 89.58 | 87.94 | 88.12 | 87.51 | 198,100 |
Sept 21, 2022 | 91.35 | 92.30 | 89.44 | 89.49 | 88.87 | 319,600 |
Sept 20, 2022 | 90.90 | 91.05 | 89.55 | 90.00 | 89.38 | 352,800 |
Sept 19, 2022 | 88.99 | 91.77 | 88.99 | 91.74 | 91.11 | 214,400 |
Sept 16, 2022 | 90.49 | 90.52 | 88.77 | 90.09 | 89.47 | 596,800 |
Sept 15, 2022 | 91.87 | 92.92 | 91.02 | 91.26 | 90.63 | 226,900 |
Sept 14, 2022 | 91.95 | 92.56 | 91.00 | 91.94 | 91.31 | 290,000 |
Sept 13, 2022 | 95.80 | 95.80 | 92.31 | 92.66 | 92.02 | 310,900 |
Sept 12, 2022 | 97.19 | 98.16 | 96.58 | 98.08 | 97.40 | 353,100 |
Sept 09, 2022 | 96.94 | 97.90 | 96.14 | 96.29 | 95.63 | 305,100 |
Sept 08, 2022 | 95.89 | 96.23 | 94.42 | 96.12 | 95.46 | 260,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |