Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 114.10 | 115.34 | 113.36 | 114.28 | 114.28 | 1,864,900 |
Jan 26, 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 111.89 | 1,252,900 |
Jan 25, 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 110.70 | 1,821,200 |
Jan 24, 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 111.27 | 1,245,900 |
Jan 23, 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 110.67 | 1,939,600 |
Jan 20, 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 106.59 | 1,458,400 |
Jan 19, 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 102.26 | 1,164,000 |
Jan 18, 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 103.22 | 1,274,500 |
Jan 17, 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 104.54 | 1,438,900 |
Jan 13, 2023 | 103.41 | 105.09 | 103.06 | 105.03 | 105.03 | 1,437,700 |
Jan 12, 2023 | 104.91 | 105.06 | 101.53 | 104.29 | 104.29 | 1,775,700 |
Jan 11, 2023 | 105.98 | 106.93 | 104.41 | 105.26 | 105.26 | 1,715,700 |
Jan 10, 2023 | 104.79 | 106.68 | 104.79 | 105.53 | 105.53 | 1,313,800 |
Jan 09, 2023 | 105.26 | 107.29 | 104.92 | 105.10 | 105.10 | 2,185,800 |
Jan 06, 2023 | 107.08 | 107.08 | 103.27 | 104.75 | 104.75 | 2,602,800 |
Jan 05, 2023 | 106.77 | 106.95 | 105.32 | 105.96 | 105.96 | 1,218,400 |
Jan 04, 2023 | 103.50 | 108.63 | 103.50 | 106.77 | 106.77 | 1,474,800 |
Jan 03, 2023 | 105.26 | 106.26 | 102.38 | 103.11 | 103.11 | 1,668,600 |
Dec 30, 2022 | 100.17 | 104.46 | 99.97 | 104.13 | 104.13 | 1,747,900 |
Dec 29, 2022 | 100.19 | 102.78 | 100.05 | 101.34 | 101.34 | 1,526,400 |
Dec 28, 2022 | 99.42 | 99.73 | 98.55 | 99.69 | 99.69 | 1,928,800 |
Dec 27, 2022 | 99.34 | 99.58 | 97.78 | 99.38 | 99.38 | 1,225,100 |
Dec 23, 2022 | 98.98 | 99.93 | 98.70 | 99.83 | 99.83 | 1,154,000 |
Dec 22, 2022 | 98.92 | 99.76 | 97.35 | 99.27 | 99.27 | 1,856,500 |
Dec 21, 2022 | 98.20 | 99.92 | 97.23 | 99.88 | 99.88 | 1,657,000 |
Dec 20, 2022 | 97.78 | 99.45 | 97.21 | 98.11 | 98.11 | 2,379,000 |
Dec 19, 2022 | 100.37 | 100.60 | 98.23 | 98.59 | 98.59 | 3,426,100 |
Dec 16, 2022 | 101.34 | 101.71 | 100.35 | 100.76 | 100.76 | 3,206,400 |
Dec 15, 2022 | 103.35 | 103.80 | 100.39 | 101.66 | 101.66 | 1,775,900 |
Dec 14, 2022 | 104.32 | 106.86 | 104.22 | 104.81 | 104.81 | 1,675,100 |
Dec 13, 2022 | 105.93 | 108.94 | 102.16 | 104.55 | 104.55 | 2,530,700 |
Dec 12, 2022 | 102.42 | 103.32 | 100.39 | 102.61 | 102.61 | 1,770,500 |
Dec 09, 2022 | 100.83 | 102.16 | 99.41 | 102.06 | 102.06 | 1,656,600 |
Dec 08, 2022 | 99.50 | 101.29 | 98.20 | 100.79 | 100.79 | 1,558,500 |
Dec 07, 2022 | 100.90 | 102.37 | 98.67 | 99.49 | 99.49 | 1,885,700 |
Dec 06, 2022 | 106.37 | 107.40 | 101.03 | 101.27 | 101.27 | 2,180,400 |
Dec 05, 2022 | 108.36 | 109.80 | 106.40 | 106.98 | 106.98 | 2,042,200 |
Dec 02, 2022 | 105.78 | 108.88 | 105.47 | 108.76 | 108.76 | 1,857,800 |
Dec 01, 2022 | 106.21 | 107.42 | 104.80 | 106.40 | 106.40 | 1,586,900 |
Nov 30, 2022 | 101.28 | 105.84 | 100.14 | 105.69 | 105.69 | 4,514,100 |
Nov 29, 2022 | 101.49 | 101.97 | 100.10 | 101.35 | 101.35 | 1,522,700 |
Nov 28, 2022 | 102.39 | 103.04 | 100.48 | 101.26 | 101.26 | 1,387,600 |
Nov 25, 2022 | 102.47 | 103.67 | 102.24 | 102.63 | 102.63 | 939,700 |
Nov 23, 2022 | 100.73 | 103.23 | 99.58 | 103.15 | 103.15 | 1,170,700 |
Nov 22, 2022 | 97.52 | 100.47 | 96.00 | 100.29 | 100.29 | 1,714,200 |
Nov 21, 2022 | 98.33 | 99.05 | 96.42 | 97.43 | 97.43 | 1,955,100 |
Nov 18, 2022 | 101.02 | 101.02 | 98.50 | 98.77 | 98.77 | 1,992,900 |
Nov 17, 2022 | 98.01 | 100.02 | 97.12 | 99.66 | 99.66 | 1,710,900 |
Nov 16, 2022 | 100.68 | 102.67 | 100.13 | 100.81 | 100.81 | 2,506,000 |
Nov 15, 2022 | 102.11 | 103.17 | 99.33 | 101.03 | 101.03 | 2,545,800 |
Nov 14, 2022 | 102.24 | 103.72 | 99.84 | 99.88 | 99.88 | 2,824,000 |
Nov 11, 2022 | 98.95 | 104.05 | 98.16 | 102.25 | 102.25 | 4,107,000 |
Nov 10, 2022 | 98.42 | 99.65 | 96.25 | 98.57 | 98.57 | 3,100,500 |
Nov 09, 2022 | 93.27 | 95.57 | 92.76 | 94.09 | 94.09 | 3,967,800 |
Nov 08, 2022 | 91.90 | 98.95 | 90.00 | 93.57 | 93.57 | 19,320,500 |
Nov 07, 2022 | 108.60 | 109.39 | 106.22 | 108.40 | 108.40 | 5,450,700 |
Nov 04, 2022 | 111.63 | 111.95 | 107.75 | 108.53 | 108.53 | 2,524,700 |
Nov 03, 2022 | 112.09 | 113.93 | 109.93 | 111.30 | 111.30 | 1,307,500 |
Nov 02, 2022 | 115.07 | 118.44 | 113.30 | 113.55 | 113.55 | 2,104,700 |
Nov 01, 2022 | 120.44 | 122.74 | 115.96 | 116.31 | 116.31 | 1,943,700 |
Oct 31, 2022 | 123.37 | 123.47 | 117.65 | 118.48 | 118.48 | 2,593,500 |
Oct 28, 2022 | 122.78 | 124.28 | 122.24 | 124.02 | 124.02 | 1,388,200 |
Oct 27, 2022 | 123.64 | 125.32 | 121.35 | 122.74 | 122.74 | 1,268,800 |
Oct 26, 2022 | 124.03 | 126.40 | 122.81 | 123.62 | 123.62 | 1,435,200 |
Oct 25, 2022 | 123.57 | 125.61 | 122.73 | 125.03 | 125.03 | 1,309,100 |
Oct 24, 2022 | 125.76 | 125.81 | 120.64 | 123.11 | 123.11 | 1,103,600 |
Oct 21, 2022 | 122.86 | 125.81 | 121.74 | 125.55 | 125.55 | 1,005,500 |
Oct 20, 2022 | 123.08 | 127.08 | 122.55 | 123.89 | 123.89 | 1,435,900 |
Oct 19, 2022 | 119.93 | 122.63 | 119.33 | 122.50 | 122.50 | 1,273,600 |
Oct 18, 2022 | 120.72 | 121.93 | 119.46 | 121.29 | 121.29 | 1,087,700 |
Oct 17, 2022 | 119.64 | 120.82 | 117.70 | 117.89 | 117.89 | 1,261,300 |
Oct 14, 2022 | 120.05 | 121.27 | 117.69 | 117.82 | 117.82 | 1,375,000 |
Oct 13, 2022 | 113.78 | 119.26 | 112.50 | 118.86 | 118.86 | 1,910,900 |
Oct 12, 2022 | 116.59 | 120.00 | 115.34 | 116.55 | 116.55 | 1,478,800 |
Oct 11, 2022 | 117.55 | 117.55 | 111.65 | 115.09 | 115.09 | 1,840,200 |
Oct 10, 2022 | 119.83 | 120.65 | 117.05 | 117.93 | 117.93 | 1,000,700 |
Oct 07, 2022 | 118.75 | 121.07 | 118.57 | 120.73 | 120.73 | 1,507,200 |
Oct 06, 2022 | 121.00 | 122.61 | 118.79 | 121.38 | 121.38 | 2,837,600 |
Oct 05, 2022 | 115.03 | 117.63 | 113.98 | 117.30 | 117.30 | 1,316,000 |
Oct 04, 2022 | 114.78 | 117.17 | 114.78 | 116.59 | 116.59 | 1,606,500 |
Oct 03, 2022 | 109.73 | 113.91 | 108.80 | 113.36 | 113.36 | 1,735,000 |
Sept 30, 2022 | 109.53 | 111.94 | 108.56 | 109.00 | 109.00 | 1,664,300 |
Sept 29, 2022 | 112.63 | 113.03 | 108.40 | 108.58 | 108.58 | 1,854,100 |
Sept 28, 2022 | 110.27 | 114.69 | 109.54 | 114.19 | 114.19 | 1,908,700 |
Sept 27, 2022 | 110.66 | 112.08 | 108.92 | 109.90 | 109.90 | 1,462,500 |
Sept 26, 2022 | 109.75 | 111.68 | 106.54 | 109.57 | 109.57 | 2,500,700 |
Sept 23, 2022 | 113.71 | 113.76 | 107.37 | 110.36 | 110.36 | 2,724,300 |
Sept 22, 2022 | 116.90 | 117.52 | 114.16 | 114.74 | 114.74 | 1,621,700 |
Sept 21, 2022 | 121.69 | 122.47 | 117.92 | 117.92 | 117.92 | 1,453,900 |
Sept 20, 2022 | 123.31 | 124.39 | 121.60 | 121.69 | 121.69 | 2,181,500 |
Sept 19, 2022 | 121.95 | 125.57 | 120.05 | 125.08 | 125.08 | 3,071,500 |
Sept 16, 2022 | 127.55 | 127.55 | 122.30 | 124.19 | 124.19 | 2,325,600 |
Sept 15, 2022 | 127.86 | 129.99 | 127.61 | 128.43 | 128.43 | 1,412,900 |
Sept 14, 2022 | 126.65 | 128.81 | 126.14 | 128.16 | 128.16 | 1,906,900 |
Sept 13, 2022 | 126.49 | 129.25 | 126.15 | 127.02 | 127.02 | 1,363,900 |
Sept 12, 2022 | 127.78 | 130.86 | 127.78 | 129.54 | 129.54 | 1,706,600 |
Sept 09, 2022 | 123.64 | 127.92 | 123.00 | 127.78 | 127.78 | 2,058,700 |
Sept 08, 2022 | 119.82 | 120.62 | 117.73 | 120.58 | 120.58 | 1,434,200 |
Sept 07, 2022 | 118.49 | 120.75 | 117.20 | 120.58 | 120.58 | 1,073,900 |
Sept 06, 2022 | 118.14 | 120.71 | 117.25 | 119.53 | 119.53 | 1,541,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |