Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 97.01 | 98.26 | 96.87 | 98.18 | 98.18 | 94,292 |
Feb 01, 2023 | 92.90 | 95.70 | 92.35 | 94.95 | 94.95 | 134,700 |
Jan 31, 2023 | 91.67 | 92.98 | 91.67 | 92.98 | 92.98 | 41,300 |
Jan 30, 2023 | 92.48 | 92.84 | 91.57 | 91.61 | 91.61 | 50,900 |
Jan 27, 2023 | 92.19 | 94.06 | 92.13 | 93.48 | 93.48 | 86,400 |
Jan 26, 2023 | 92.02 | 92.58 | 91.15 | 92.58 | 92.58 | 63,800 |
Jan 25, 2023 | 89.62 | 91.00 | 88.85 | 90.85 | 90.85 | 67,800 |
Jan 24, 2023 | 90.77 | 91.40 | 90.67 | 91.09 | 91.09 | 47,100 |
Jan 23, 2023 | 89.59 | 91.60 | 89.59 | 91.28 | 91.28 | 56,500 |
Jan 20, 2023 | 87.46 | 89.40 | 87.24 | 89.34 | 89.34 | 71,800 |
Jan 19, 2023 | 87.30 | 87.58 | 86.60 | 86.96 | 86.96 | 54,400 |
Jan 18, 2023 | 89.41 | 89.90 | 87.79 | 87.83 | 87.83 | 60,000 |
Jan 17, 2023 | 88.67 | 89.34 | 88.40 | 88.89 | 88.89 | 91,500 |
Jan 16, 2023 | 88.72 | 88.90 | 88.62 | 88.87 | 88.87 | 21,900 |
Jan 13, 2023 | 87.42 | 88.83 | 87.36 | 88.80 | 88.80 | 48,400 |
Jan 12, 2023 | 87.87 | 88.42 | 86.59 | 88.18 | 88.18 | 101,400 |
Jan 11, 2023 | 86.60 | 87.77 | 86.57 | 87.77 | 87.77 | 93,100 |
Jan 10, 2023 | 85.23 | 86.27 | 85.08 | 86.24 | 86.24 | 40,400 |
Jan 09, 2023 | 85.53 | 86.96 | 85.39 | 85.51 | 85.51 | 81,900 |
Jan 06, 2023 | 83.21 | 85.28 | 82.40 | 84.94 | 84.94 | 41,800 |
Jan 05, 2023 | 83.49 | 83.51 | 82.65 | 82.76 | 82.76 | 49,500 |
Jan 04, 2023 | 84.38 | 84.58 | 83.15 | 84.05 | 84.05 | 71,500 |
Jan 03, 2023 | 85.00 | 85.36 | 82.91 | 83.63 | 83.63 | 60,500 |
Dec 30, 2022 | 83.33 | 84.25 | 83.00 | 84.25 | 84.25 | 22,200 |
Dec 29, 2022 | 83.28 | 84.54 | 83.00 | 84.31 | 84.31 | 28,000 |
Dec 29, 2022 | 0.193 Dividend | |||||
Dec 28, 2022 | 83.36 | 84.05 | 82.35 | 82.41 | 82.22 | 98,500 |
Dec 23, 2022 | 84.19 | 84.93 | 83.59 | 84.70 | 84.50 | 50,900 |
Dec 22, 2022 | 85.78 | 85.78 | 83.20 | 84.68 | 84.48 | 97,900 |
Dec 21, 2022 | 85.79 | 87.00 | 85.50 | 86.71 | 86.51 | 51,000 |
Dec 20, 2022 | 85.09 | 86.00 | 84.70 | 85.46 | 85.26 | 42,600 |
Dec 19, 2022 | 86.86 | 86.86 | 85.14 | 85.63 | 85.43 | 142,100 |
Dec 16, 2022 | 87.37 | 87.73 | 86.28 | 86.75 | 86.55 | 91,100 |
Dec 15, 2022 | 89.33 | 89.53 | 87.21 | 87.55 | 87.34 | 83,200 |
Dec 14, 2022 | 91.13 | 92.10 | 89.66 | 90.67 | 90.46 | 111,500 |
Dec 13, 2022 | 93.18 | 93.81 | 90.56 | 91.38 | 91.17 | 83,500 |
Dec 12, 2022 | 89.27 | 90.30 | 89.00 | 90.28 | 90.07 | 34,000 |
Dec 09, 2022 | 89.48 | 90.35 | 89.24 | 89.24 | 89.03 | 72,100 |
Dec 08, 2022 | 89.18 | 90.00 | 88.70 | 89.80 | 89.59 | 45,800 |
Dec 07, 2022 | 88.78 | 89.31 | 88.21 | 88.79 | 88.58 | 50,200 |
Dec 06, 2022 | 90.99 | 90.99 | 88.70 | 89.21 | 89.00 | 49,900 |
Dec 05, 2022 | 91.85 | 92.21 | 90.64 | 90.99 | 90.78 | 87,000 |
Dec 02, 2022 | 91.33 | 92.84 | 91.28 | 92.55 | 92.33 | 54,500 |
Dec 01, 2022 | 92.91 | 93.49 | 92.18 | 92.96 | 92.74 | 379,200 |
Nov 30, 2022 | 88.88 | 92.69 | 88.65 | 92.69 | 92.47 | 95,500 |
Nov 29, 2022 | 89.57 | 89.66 | 88.40 | 88.81 | 88.60 | 38,000 |
Nov 28, 2022 | 90.16 | 90.72 | 89.28 | 89.54 | 89.33 | 45,300 |
Nov 25, 2022 | 90.90 | 91.27 | 90.66 | 91.27 | 91.06 | 32,700 |
Nov 24, 2022 | 91.37 | 91.86 | 91.37 | 91.63 | 91.42 | 13,700 |
Nov 23, 2022 | 90.53 | 91.52 | 90.50 | 91.33 | 91.12 | 103,900 |
Nov 22, 2022 | 89.51 | 90.56 | 88.88 | 90.56 | 90.35 | 33,000 |
Nov 21, 2022 | 89.73 | 90.00 | 89.00 | 89.26 | 89.05 | 53,800 |
Nov 18, 2022 | 91.09 | 91.14 | 89.47 | 90.14 | 89.93 | 50,600 |
Nov 17, 2022 | 89.00 | 90.48 | 88.94 | 90.14 | 89.93 | 58,500 |
Nov 16, 2022 | 90.91 | 91.00 | 90.14 | 90.30 | 90.09 | 63,000 |
Nov 15, 2022 | 92.41 | 92.71 | 90.63 | 91.52 | 91.31 | 86,100 |
Nov 14, 2022 | 90.49 | 91.50 | 90.05 | 90.17 | 89.96 | 69,000 |
Nov 11, 2022 | 89.50 | 91.33 | 89.09 | 91.15 | 90.94 | 114,900 |
Nov 10, 2022 | 87.48 | 89.60 | 86.82 | 89.60 | 89.39 | 199,700 |
Nov 09, 2022 | 84.88 | 85.06 | 83.38 | 83.41 | 83.21 | 83,200 |
Nov 08, 2022 | 85.28 | 86.43 | 84.16 | 85.42 | 85.22 | 84,900 |
Nov 07, 2022 | 84.22 | 84.92 | 83.54 | 84.77 | 84.57 | 114,800 |
Nov 04, 2022 | 84.04 | 84.50 | 82.20 | 83.88 | 83.68 | 92,800 |
Nov 03, 2022 | 83.30 | 83.60 | 82.35 | 82.50 | 82.31 | 86,900 |
Nov 02, 2022 | 87.10 | 88.11 | 84.15 | 84.15 | 83.95 | 185,400 |
Nov 01, 2022 | 89.15 | 89.34 | 87.10 | 87.12 | 86.92 | 44,600 |
Oct 31, 2022 | 88.37 | 88.60 | 87.57 | 87.98 | 87.77 | 34,700 |
Oct 28, 2022 | 86.26 | 89.17 | 86.23 | 89.04 | 88.83 | 81,100 |
Oct 27, 2022 | 87.67 | 88.08 | 86.28 | 86.33 | 86.13 | 104,100 |
Oct 26, 2022 | 88.18 | 89.86 | 87.90 | 87.94 | 87.73 | 72,600 |
Oct 25, 2022 | 88.48 | 90.09 | 88.48 | 90.04 | 89.83 | 134,700 |
Oct 24, 2022 | 87.33 | 88.46 | 86.20 | 88.18 | 87.97 | 111,300 |
Oct 21, 2022 | 84.93 | 87.40 | 84.62 | 87.27 | 87.07 | 180,400 |
Oct 20, 2022 | 85.40 | 87.02 | 84.92 | 85.28 | 85.08 | 69,100 |
Oct 19, 2022 | 85.55 | 86.66 | 84.95 | 85.76 | 85.56 | 116,100 |
Oct 18, 2022 | 87.62 | 87.81 | 85.15 | 86.06 | 85.86 | 70,400 |
Oct 17, 2022 | 84.56 | 85.57 | 84.56 | 85.27 | 85.07 | 115,200 |
Oct 14, 2022 | 85.93 | 86.05 | 82.44 | 82.49 | 82.30 | 104,900 |
Oct 13, 2022 | 80.64 | 85.58 | 80.50 | 85.20 | 85.00 | 134,800 |
Oct 12, 2022 | 83.41 | 83.86 | 83.00 | 83.25 | 83.06 | 37,200 |
Oct 11, 2022 | 83.95 | 84.70 | 82.75 | 83.30 | 83.10 | 179,200 |
Oct 07, 2022 | 87.16 | 87.16 | 84.84 | 85.32 | 85.12 | 108,600 |
Oct 06, 2022 | 89.03 | 90.00 | 88.56 | 88.64 | 88.43 | 118,000 |
Oct 05, 2022 | 88.18 | 89.85 | 87.31 | 89.19 | 88.98 | 67,400 |
Oct 04, 2022 | 88.58 | 89.60 | 88.39 | 89.35 | 89.14 | 130,800 |
Oct 03, 2022 | 85.24 | 87.16 | 84.83 | 86.59 | 86.39 | 176,200 |
Sept 30, 2022 | 86.01 | 87.20 | 84.58 | 84.68 | 84.48 | 147,000 |
Sept 29, 2022 | 87.67 | 87.69 | 85.23 | 86.28 | 86.08 | 420,300 |
Sept 28, 2022 | 87.10 | 89.35 | 86.66 | 88.98 | 88.77 | 121,300 |
Sept 27, 2022 | 88.29 | 89.00 | 86.32 | 87.10 | 86.90 | 129,900 |
Sept 26, 2022 | 87.33 | 88.79 | 86.89 | 86.96 | 86.76 | 100,900 |
Sept 23, 2022 | 88.27 | 88.27 | 86.39 | 87.55 | 87.34 | 115,700 |
Sept 22, 2022 | 89.78 | 90.02 | 88.69 | 89.10 | 88.89 | 133,400 |
Sept 21, 2022 | 92.24 | 93.54 | 90.30 | 90.30 | 90.09 | 91,700 |
Sept 20, 2022 | 91.91 | 92.67 | 91.20 | 91.85 | 91.63 | 67,900 |
Sept 19, 2022 | 91.08 | 92.74 | 91.07 | 92.74 | 92.52 | 38,100 |
Sept 16, 2022 | 91.51 | 92.10 | 90.87 | 92.10 | 91.88 | 64,700 |
Sept 15, 2022 | 93.53 | 94.20 | 92.08 | 92.63 | 92.41 | 50,700 |
Sept 14, 2022 | 93.84 | 94.44 | 93.25 | 94.06 | 93.84 | 54,700 |
Sept 13, 2022 | 96.18 | 96.34 | 93.15 | 93.38 | 93.16 | 93,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |