Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 70.18 | 70.47 | 69.43 | 69.74 | 69.74 | 1,280,400 |
Jan 26, 2023 | 68.92 | 70.54 | 68.83 | 70.45 | 70.45 | 1,930,200 |
Jan 25, 2023 | 67.73 | 68.72 | 67.51 | 68.72 | 68.72 | 789,400 |
Jan 24, 2023 | 67.89 | 68.96 | 67.00 | 68.33 | 68.33 | 754,100 |
Jan 23, 2023 | 67.78 | 68.56 | 67.38 | 68.53 | 68.53 | 1,177,900 |
Jan 20, 2023 | 66.17 | 67.98 | 65.80 | 67.96 | 67.96 | 1,332,200 |
Jan 19, 2023 | 65.91 | 66.72 | 65.66 | 65.98 | 65.98 | 1,498,200 |
Jan 18, 2023 | 69.02 | 69.47 | 66.72 | 66.78 | 66.78 | 2,073,700 |
Jan 17, 2023 | 68.58 | 69.04 | 67.68 | 68.83 | 68.83 | 1,359,800 |
Jan 13, 2023 | 67.55 | 68.58 | 67.06 | 68.56 | 68.56 | 1,180,600 |
Jan 12, 2023 | 67.71 | 68.57 | 67.45 | 67.95 | 67.95 | 1,670,700 |
Jan 11, 2023 | 65.79 | 67.33 | 65.64 | 67.28 | 67.28 | 1,922,100 |
Jan 10, 2023 | 65.57 | 65.80 | 65.03 | 65.61 | 65.61 | 1,079,400 |
Jan 09, 2023 | 66.00 | 66.50 | 65.39 | 65.59 | 65.59 | 2,180,500 |
Jan 06, 2023 | 64.42 | 66.30 | 64.07 | 65.96 | 65.96 | 2,889,300 |
Jan 05, 2023 | 63.26 | 63.30 | 62.41 | 62.99 | 62.99 | 1,828,400 |
Jan 04, 2023 | 62.02 | 63.41 | 61.65 | 63.39 | 63.39 | 1,312,500 |
Jan 03, 2023 | 62.07 | 62.20 | 61.38 | 61.62 | 61.62 | 1,198,100 |
Dec 30, 2022 | 61.99 | 62.43 | 61.21 | 61.49 | 61.49 | 805,600 |
Dec 29, 2022 | 60.74 | 62.40 | 60.44 | 62.40 | 62.40 | 1,140,500 |
Dec 28, 2022 | 60.92 | 61.31 | 60.31 | 60.35 | 60.35 | 797,000 |
Dec 27, 2022 | 61.68 | 61.83 | 60.67 | 60.88 | 60.88 | 677,700 |
Dec 23, 2022 | 61.03 | 61.86 | 60.75 | 61.86 | 61.86 | 722,300 |
Dec 22, 2022 | 61.74 | 61.79 | 60.15 | 60.85 | 60.85 | 1,286,100 |
Dec 21, 2022 | 60.79 | 62.32 | 60.71 | 62.29 | 62.29 | 1,260,800 |
Dec 20, 2022 | 59.37 | 60.33 | 59.28 | 60.07 | 60.07 | 889,000 |
Dec 19, 2022 | 59.55 | 60.00 | 58.95 | 59.18 | 59.18 | 1,082,100 |
Dec 16, 2022 | 59.04 | 59.84 | 58.83 | 59.65 | 59.65 | 2,013,400 |
Dec 15, 2022 | 61.00 | 61.18 | 59.73 | 59.88 | 59.88 | 1,775,400 |
Dec 14, 2022 | 62.12 | 63.04 | 61.66 | 61.73 | 61.73 | 1,985,000 |
Dec 13, 2022 | 64.06 | 64.52 | 62.02 | 62.31 | 62.31 | 1,364,500 |
Dec 12, 2022 | 61.46 | 62.61 | 61.10 | 62.61 | 62.61 | 942,100 |
Dec 09, 2022 | 61.85 | 62.66 | 61.42 | 61.51 | 61.51 | 1,250,900 |
Dec 08, 2022 | 61.84 | 62.61 | 61.50 | 62.17 | 62.17 | 1,201,900 |
Dec 07, 2022 | 62.80 | 63.67 | 61.44 | 61.52 | 61.52 | 1,518,300 |
Dec 06, 2022 | 63.27 | 63.76 | 62.53 | 63.35 | 63.35 | 1,623,600 |
Dec 05, 2022 | 63.97 | 64.06 | 63.26 | 63.57 | 63.57 | 1,745,200 |
Dec 02, 2022 | 65.20 | 65.74 | 64.37 | 64.54 | 64.54 | 856,000 |
Dec 01, 2022 | 65.98 | 66.50 | 65.05 | 65.65 | 65.65 | 750,900 |
Nov 30, 2022 | 64.38 | 66.00 | 63.35 | 65.98 | 65.98 | 1,466,400 |
Nov 29, 2022 | 63.27 | 64.29 | 63.13 | 64.11 | 64.11 | 806,500 |
Nov 28, 2022 | 64.31 | 65.06 | 63.54 | 63.54 | 63.54 | 1,541,500 |
Nov 25, 2022 | 64.51 | 65.33 | 64.24 | 65.13 | 65.13 | 290,300 |
Nov 23, 2022 | 65.14 | 65.51 | 64.40 | 64.53 | 64.53 | 634,500 |
Nov 22, 2022 | 64.57 | 65.48 | 64.22 | 65.43 | 65.43 | 1,121,000 |
Nov 21, 2022 | 63.63 | 63.89 | 62.95 | 63.82 | 63.82 | 857,300 |
Nov 18, 2022 | 63.83 | 64.04 | 62.93 | 63.64 | 63.64 | 1,221,300 |
Nov 17, 2022 | 62.34 | 63.36 | 62.06 | 62.52 | 62.52 | 1,640,000 |
Nov 16, 2022 | 63.47 | 63.95 | 63.00 | 63.21 | 63.21 | 1,040,600 |
Nov 15, 2022 | 65.72 | 66.42 | 63.27 | 63.40 | 63.40 | 2,545,800 |
Nov 14, 2022 | 68.05 | 68.22 | 64.75 | 64.89 | 64.89 | 2,443,800 |
Nov 11, 2022 | 69.13 | 69.13 | 67.89 | 68.28 | 68.28 | 882,700 |
Nov 10, 2022 | 68.03 | 69.03 | 67.72 | 68.46 | 68.46 | 1,303,300 |
Nov 09, 2022 | 67.43 | 67.67 | 66.37 | 66.41 | 66.41 | 872,800 |
Nov 08, 2022 | 68.22 | 68.43 | 67.26 | 68.12 | 68.12 | 928,600 |
Nov 07, 2022 | 67.45 | 68.06 | 66.97 | 68.01 | 68.01 | 1,038,400 |
Nov 04, 2022 | 66.35 | 67.15 | 65.52 | 66.96 | 66.96 | 1,057,300 |
Nov 03, 2022 | 66.18 | 66.78 | 65.31 | 65.35 | 65.35 | 1,595,800 |
Nov 02, 2022 | 68.10 | 69.67 | 66.61 | 66.86 | 66.86 | 3,440,000 |
Nov 01, 2022 | 68.78 | 68.78 | 68.05 | 68.51 | 68.51 | 1,598,600 |
Oct 31, 2022 | 67.95 | 68.72 | 67.76 | 68.36 | 68.36 | 1,273,300 |
Oct 28, 2022 | 66.79 | 68.63 | 66.41 | 68.51 | 68.51 | 1,635,400 |
Oct 27, 2022 | 66.80 | 67.62 | 66.10 | 66.30 | 66.30 | 1,152,400 |
Oct 26, 2022 | 67.52 | 68.17 | 65.99 | 66.05 | 66.05 | 1,067,500 |
Oct 25, 2022 | 65.46 | 67.63 | 65.29 | 67.53 | 67.53 | 2,359,000 |
Oct 24, 2022 | 63.64 | 65.50 | 63.63 | 65.47 | 65.47 | 1,358,100 |
Oct 21, 2022 | 62.62 | 63.61 | 62.17 | 63.24 | 63.24 | 1,531,200 |
Oct 20, 2022 | 64.27 | 64.50 | 62.69 | 62.77 | 62.77 | 997,200 |
Oct 19, 2022 | 64.85 | 65.45 | 63.93 | 64.19 | 64.19 | 778,000 |
Oct 18, 2022 | 65.40 | 65.50 | 64.60 | 65.38 | 65.38 | 927,100 |
Oct 17, 2022 | 64.47 | 64.96 | 63.99 | 64.06 | 64.06 | 808,600 |
Oct 14, 2022 | 65.43 | 65.86 | 63.28 | 63.38 | 63.38 | 1,294,700 |
Oct 13, 2022 | 61.42 | 65.21 | 61.07 | 65.02 | 65.02 | 1,344,400 |
Oct 12, 2022 | 62.81 | 63.25 | 62.16 | 62.38 | 62.38 | 1,071,900 |
Oct 11, 2022 | 63.71 | 64.31 | 63.02 | 63.21 | 63.21 | 1,124,700 |
Oct 10, 2022 | 64.26 | 64.95 | 63.70 | 64.01 | 64.01 | 598,700 |
Oct 07, 2022 | 63.88 | 64.07 | 63.05 | 63.90 | 63.90 | 744,800 |
Oct 06, 2022 | 63.86 | 64.46 | 63.63 | 64.38 | 64.38 | 838,100 |
Oct 05, 2022 | 64.86 | 65.26 | 64.30 | 64.49 | 64.49 | 986,100 |
Oct 04, 2022 | 63.65 | 65.88 | 63.65 | 65.84 | 65.84 | 1,683,300 |
Oct 03, 2022 | 61.39 | 62.97 | 60.12 | 62.61 | 62.61 | 1,177,400 |
Sept 30, 2022 | 61.66 | 62.32 | 60.40 | 60.50 | 60.50 | 1,227,300 |
Sept 29, 2022 | 60.74 | 61.13 | 59.69 | 60.92 | 60.92 | 1,476,300 |
Sept 28, 2022 | 58.99 | 61.62 | 58.90 | 61.40 | 61.40 | 1,783,600 |
Sept 27, 2022 | 59.79 | 60.10 | 58.63 | 59.16 | 59.16 | 898,300 |
Sept 26, 2022 | 59.91 | 60.52 | 59.18 | 59.26 | 59.26 | 1,117,800 |
Sept 23, 2022 | 61.29 | 61.34 | 59.76 | 60.47 | 60.47 | 1,949,100 |
Sept 22, 2022 | 63.15 | 63.15 | 61.53 | 62.04 | 62.04 | 831,300 |
Sept 21, 2022 | 63.23 | 63.87 | 62.50 | 62.65 | 62.65 | 1,474,300 |
Sept 20, 2022 | 63.47 | 63.47 | 62.17 | 62.87 | 62.87 | 810,400 |
Sept 19, 2022 | 62.21 | 63.77 | 62.17 | 63.77 | 63.77 | 771,000 |
Sept 16, 2022 | 62.87 | 63.00 | 62.13 | 62.85 | 62.85 | 2,383,700 |
Sept 15, 2022 | 62.68 | 64.04 | 62.41 | 63.52 | 63.52 | 1,723,800 |
Sept 14, 2022 | 62.62 | 62.93 | 61.80 | 62.68 | 62.68 | 1,766,300 |
Sept 13, 2022 | 62.77 | 63.47 | 62.13 | 62.34 | 62.34 | 980,500 |
Sept 12, 2022 | 63.86 | 64.67 | 63.80 | 64.28 | 64.28 | 903,300 |
Sept 09, 2022 | 62.60 | 63.55 | 62.60 | 63.46 | 63.46 | 645,200 |
Sept 08, 2022 | 61.66 | 62.76 | 61.18 | 62.16 | 62.16 | 1,020,600 |
Sept 07, 2022 | 60.20 | 61.76 | 59.87 | 61.73 | 61.73 | 764,000 |
Sept 06, 2022 | 61.68 | 61.71 | 60.09 | 60.40 | 60.40 | 1,086,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |