Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 95.01 | 95.70 | 94.21 | 94.93 | 94.93 | 614,700 |
Feb 03, 2023 | 93.11 | 94.91 | 92.97 | 94.87 | 94.87 | 497,200 |
Feb 02, 2023 | 93.15 | 93.44 | 91.83 | 93.40 | 93.40 | 474,400 |
Feb 01, 2023 | 91.98 | 93.84 | 91.40 | 92.94 | 92.94 | 477,400 |
Jan 31, 2023 | 89.37 | 91.49 | 87.58 | 91.47 | 91.47 | 468,100 |
Jan 30, 2023 | 89.82 | 90.70 | 89.42 | 89.43 | 89.43 | 319,700 |
Jan 27, 2023 | 91.04 | 91.56 | 89.84 | 90.50 | 90.50 | 226,700 |
Jan 26, 2023 | 89.85 | 90.52 | 89.09 | 90.50 | 90.50 | 303,900 |
Jan 25, 2023 | 88.27 | 89.14 | 87.50 | 88.91 | 88.91 | 390,900 |
Jan 24, 2023 | 88.80 | 89.72 | 87.85 | 88.06 | 88.06 | 525,700 |
Jan 23, 2023 | 87.47 | 89.26 | 86.99 | 88.76 | 88.76 | 758,500 |
Jan 20, 2023 | 85.01 | 87.25 | 84.75 | 87.23 | 87.23 | 819,200 |
Jan 19, 2023 | 80.81 | 85.40 | 79.79 | 84.77 | 84.77 | 1,012,000 |
Jan 18, 2023 | 86.06 | 86.06 | 82.59 | 82.75 | 82.75 | 793,800 |
Jan 17, 2023 | 87.19 | 87.29 | 85.83 | 86.42 | 86.42 | 503,900 |
Jan 13, 2023 | 86.46 | 87.98 | 84.68 | 87.66 | 87.66 | 361,900 |
Jan 12, 2023 | 86.20 | 88.19 | 85.74 | 87.28 | 87.28 | 461,600 |
Jan 11, 2023 | 86.48 | 86.64 | 85.43 | 85.91 | 85.91 | 278,200 |
Jan 10, 2023 | 84.89 | 86.06 | 84.65 | 85.99 | 85.99 | 369,300 |
Jan 09, 2023 | 85.58 | 86.01 | 84.97 | 85.25 | 85.25 | 362,500 |
Jan 06, 2023 | 83.99 | 85.50 | 83.59 | 85.41 | 85.41 | 340,500 |
Jan 05, 2023 | 83.48 | 83.81 | 82.79 | 83.22 | 83.22 | 398,300 |
Jan 04, 2023 | 84.26 | 85.24 | 83.68 | 84.19 | 84.19 | 385,300 |
Jan 03, 2023 | 84.64 | 85.20 | 83.09 | 83.69 | 83.69 | 425,200 |
Dec 30, 2022 | 83.72 | 84.73 | 83.45 | 84.52 | 84.52 | 338,300 |
Dec 29, 2022 | 83.01 | 84.65 | 82.74 | 84.37 | 84.37 | 309,900 |
Dec 28, 2022 | 83.34 | 83.55 | 82.75 | 82.84 | 82.84 | 279,600 |
Dec 27, 2022 | 83.43 | 84.00 | 82.79 | 83.45 | 83.45 | 285,200 |
Dec 23, 2022 | 82.85 | 83.76 | 82.44 | 83.25 | 83.25 | 253,300 |
Dec 22, 2022 | 82.88 | 82.91 | 81.46 | 82.77 | 82.77 | 242,300 |
Dec 21, 2022 | 82.89 | 84.12 | 82.69 | 83.40 | 83.40 | 349,700 |
Dec 20, 2022 | 81.32 | 82.69 | 81.02 | 82.18 | 82.18 | 512,900 |
Dec 19, 2022 | 80.71 | 81.66 | 80.20 | 80.88 | 80.88 | 392,800 |
Dec 16, 2022 | 80.68 | 81.36 | 79.59 | 80.22 | 80.22 | 1,162,800 |
Dec 15, 2022 | 82.22 | 82.25 | 80.54 | 81.13 | 81.13 | 500,500 |
Dec 14, 2022 | 83.74 | 84.15 | 82.07 | 82.97 | 82.97 | 507,500 |
Dec 13, 2022 | 85.93 | 86.90 | 81.90 | 83.36 | 83.36 | 593,800 |
Dec 12, 2022 | 85.14 | 86.19 | 84.77 | 85.42 | 85.42 | 487,300 |
Dec 09, 2022 | 87.08 | 87.18 | 85.19 | 85.41 | 85.41 | 329,100 |
Dec 08, 2022 | 88.66 | 88.71 | 86.30 | 87.08 | 87.08 | 488,800 |
Dec 07, 2022 | 86.67 | 88.71 | 86.14 | 87.42 | 87.42 | 499,900 |
Dec 06, 2022 | 85.47 | 89.74 | 84.65 | 86.89 | 86.89 | 624,600 |
Dec 05, 2022 | 90.03 | 90.57 | 84.46 | 85.43 | 85.43 | 452,600 |
Dec 02, 2022 | 90.21 | 90.92 | 88.74 | 90.85 | 90.85 | 278,100 |
Dec 01, 2022 | 91.92 | 92.47 | 89.75 | 91.09 | 91.09 | 283,700 |
Nov 30, 2022 | 88.99 | 91.57 | 87.67 | 91.43 | 91.43 | 562,300 |
Nov 29, 2022 | 87.92 | 89.42 | 87.92 | 89.03 | 89.03 | 245,200 |
Nov 28, 2022 | 88.85 | 88.98 | 87.68 | 87.92 | 87.92 | 257,000 |
Nov 25, 2022 | 89.45 | 90.21 | 89.03 | 89.77 | 89.77 | 88,000 |
Nov 23, 2022 | 89.57 | 90.25 | 88.64 | 88.78 | 88.78 | 234,400 |
Nov 22, 2022 | 89.73 | 90.51 | 89.06 | 89.92 | 89.92 | 263,900 |
Nov 21, 2022 | 88.45 | 89.79 | 88.45 | 89.42 | 89.42 | 224,500 |
Nov 18, 2022 | 88.95 | 89.51 | 87.35 | 88.54 | 88.54 | 442,700 |
Nov 17, 2022 | 87.22 | 88.54 | 86.39 | 87.53 | 87.53 | 312,900 |
Nov 16, 2022 | 90.27 | 90.27 | 88.46 | 88.69 | 88.69 | 670,000 |
Nov 15, 2022 | 91.25 | 92.38 | 89.37 | 90.00 | 90.00 | 402,300 |
Nov 14, 2022 | 91.15 | 91.67 | 89.88 | 89.88 | 89.88 | 526,400 |
Nov 11, 2022 | 95.64 | 95.97 | 90.04 | 91.15 | 91.15 | 743,000 |
Nov 10, 2022 | 96.36 | 97.81 | 94.11 | 95.03 | 95.03 | 631,900 |
Nov 09, 2022 | 93.04 | 95.12 | 92.75 | 93.68 | 93.68 | 358,200 |
Nov 08, 2022 | 94.43 | 95.33 | 93.38 | 94.42 | 94.42 | 424,000 |
Nov 07, 2022 | 94.22 | 95.00 | 93.27 | 94.93 | 94.93 | 371,600 |
Nov 04, 2022 | 92.90 | 94.31 | 92.19 | 93.25 | 93.25 | 358,000 |
Nov 03, 2022 | 90.50 | 92.11 | 88.88 | 91.64 | 91.64 | 347,700 |
Nov 02, 2022 | 94.01 | 94.40 | 91.03 | 91.25 | 91.25 | 415,500 |
Nov 01, 2022 | 94.35 | 94.93 | 93.49 | 94.32 | 94.32 | 353,500 |
Oct 31, 2022 | 92.76 | 94.18 | 92.54 | 93.62 | 93.62 | 475,800 |
Oct 28, 2022 | 91.83 | 93.31 | 90.73 | 93.23 | 93.23 | 354,200 |
Oct 27, 2022 | 92.98 | 93.57 | 90.86 | 91.03 | 91.03 | 572,500 |
Oct 26, 2022 | 93.76 | 94.44 | 91.96 | 91.97 | 91.97 | 334,500 |
Oct 25, 2022 | 91.62 | 93.69 | 91.62 | 93.34 | 93.34 | 417,900 |
Oct 24, 2022 | 92.26 | 92.68 | 90.97 | 91.79 | 91.79 | 509,000 |
Oct 21, 2022 | 90.02 | 92.01 | 89.41 | 91.17 | 91.17 | 423,300 |
Oct 20, 2022 | 93.36 | 94.77 | 89.29 | 89.98 | 89.98 | 590,800 |
Oct 19, 2022 | 93.00 | 96.92 | 91.93 | 92.56 | 92.56 | 1,156,900 |
Oct 18, 2022 | 92.80 | 93.97 | 91.39 | 92.30 | 92.30 | 876,800 |
Oct 17, 2022 | 90.63 | 92.04 | 89.66 | 91.69 | 91.69 | 514,100 |
Oct 14, 2022 | 90.00 | 90.94 | 88.47 | 88.74 | 88.74 | 339,800 |
Oct 13, 2022 | 84.88 | 89.79 | 83.54 | 89.30 | 89.30 | 669,800 |
Oct 12, 2022 | 84.25 | 86.36 | 83.35 | 85.50 | 85.50 | 643,600 |
Oct 11, 2022 | 85.06 | 85.74 | 83.65 | 84.46 | 84.46 | 634,300 |
Oct 10, 2022 | 86.17 | 86.59 | 84.64 | 85.57 | 85.57 | 344,800 |
Oct 07, 2022 | 87.09 | 87.09 | 85.11 | 85.50 | 85.50 | 319,900 |
Oct 06, 2022 | 87.04 | 87.94 | 86.68 | 87.79 | 87.79 | 295,500 |
Oct 05, 2022 | 86.65 | 87.89 | 85.89 | 87.71 | 87.71 | 408,100 |
Oct 04, 2022 | 84.85 | 88.06 | 84.56 | 88.00 | 88.00 | 403,600 |
Oct 03, 2022 | 82.49 | 84.32 | 81.19 | 83.74 | 83.74 | 324,800 |
Sept 30, 2022 | 81.62 | 83.28 | 81.27 | 81.55 | 81.55 | 467,900 |
Sept 29, 2022 | 81.22 | 81.72 | 79.84 | 81.58 | 81.58 | 379,400 |
Sept 28, 2022 | 80.63 | 82.79 | 80.47 | 82.28 | 82.28 | 254,300 |
Sept 27, 2022 | 81.74 | 82.54 | 79.53 | 80.59 | 80.59 | 368,000 |
Sept 26, 2022 | 81.70 | 83.01 | 81.02 | 81.53 | 81.53 | 366,100 |
Sept 23, 2022 | 82.78 | 82.78 | 80.92 | 82.46 | 82.46 | 588,400 |
Sept 22, 2022 | 86.04 | 86.33 | 83.32 | 83.73 | 83.73 | 405,900 |
Sept 21, 2022 | 86.82 | 87.86 | 85.63 | 85.63 | 85.63 | 400,200 |
Sept 20, 2022 | 86.32 | 87.08 | 85.86 | 86.62 | 86.62 | 292,500 |
Sept 19, 2022 | 84.02 | 86.96 | 84.02 | 86.81 | 86.81 | 282,400 |
Sept 16, 2022 | 86.09 | 86.09 | 84.04 | 85.21 | 85.21 | 743,800 |
Sept 15, 2022 | 86.33 | 88.26 | 86.33 | 87.09 | 87.09 | 284,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |