Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 674.00 | 684.00 | 671.05 | 677.00 | 677.00 | 8,077 |
Feb 02, 2023 | 670.00 | 690.00 | 662.00 | 690.00 | 690.00 | 13,446 |
Feb 01, 2023 | 654.00 | 674.61 | 650.90 | 674.00 | 674.00 | 7,478 |
Jan 31, 2023 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 5,961 |
Jan 30, 2023 | 650.00 | 664.00 | 650.00 | 664.00 | 664.00 | 1,924 |
Jan 27, 2023 | 650.00 | 675.59 | 641.00 | 660.00 | 660.00 | 10,418 |
Jan 26, 2023 | 660.00 | 660.00 | 650.50 | 655.00 | 655.00 | 10,582 |
Jan 25, 2023 | 660.00 | 677.00 | 652.40 | 660.00 | 660.00 | 25,461 |
Jan 24, 2023 | 670.00 | 680.00 | 651.00 | 680.00 | 680.00 | 8,722 |
Jan 23, 2023 | 650.00 | 667.00 | 650.00 | 650.00 | 650.00 | 8,119 |
Jan 20, 2023 | 670.00 | 680.00 | 642.00 | 680.00 | 680.00 | 7,748 |
Jan 19, 2023 | 650.00 | 663.84 | 626.00 | 658.00 | 658.00 | 5,853 |
Jan 18, 2023 | 625.00 | 639.00 | 620.00 | 639.00 | 639.00 | 91,867 |
Jan 17, 2023 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 33,730 |
Jan 16, 2023 | 642.00 | 642.00 | 601.00 | 628.00 | 628.00 | 13,027 |
Jan 13, 2023 | 650.00 | 650.00 | 622.00 | 636.00 | 636.00 | 19,341 |
Jan 12, 2023 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 142 |
Jan 11, 2023 | 630.00 | 647.50 | 629.00 | 635.00 | 635.00 | 50 |
Jan 10, 2023 | 620.00 | 630.00 | 601.00 | 630.00 | 630.00 | 25,842 |
Jan 09, 2023 | 610.00 | 630.00 | 610.00 | 615.00 | 615.00 | 7,230 |
Jan 06, 2023 | 625.00 | 641.00 | 615.00 | 630.00 | 630.00 | 5,960 |
Jan 05, 2023 | 650.00 | 650.00 | 641.00 | 650.00 | 650.00 | 312 |
Jan 04, 2023 | 641.00 | 641.00 | 625.00 | 630.00 | 630.00 | 5,630 |
Jan 03, 2023 | 648.00 | 648.00 | 625.00 | 630.00 | 630.00 | 4,139 |
Dec 30, 2022 | 630.00 | 630.00 | 630.00 | 625.00 | 625.00 | 6 |
Dec 29, 2022 | 630.00 | 654.00 | 630.00 | 630.00 | 630.00 | 4,999 |
Dec 28, 2022 | 610.00 | 650.00 | 602.50 | 618.00 | 618.00 | 13,954 |
Dec 23, 2022 | 640.00 | 640.00 | 600.00 | 640.00 | 640.00 | 1,609 |
Dec 22, 2022 | 610.00 | 642.00 | 602.00 | 619.00 | 619.00 | 12,707 |
Dec 21, 2022 | 630.00 | 643.00 | 622.00 | 640.00 | 640.00 | 9,459 |
Dec 20, 2022 | 650.00 | 650.00 | 622.00 | 644.00 | 644.00 | 1,771 |
Dec 19, 2022 | 630.00 | 654.00 | 620.00 | 636.00 | 636.00 | 16,416 |
Dec 16, 2022 | 650.00 | 655.00 | 620.00 | 620.00 | 620.00 | 119,408 |
Dec 15, 2022 | 620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 8,217 |
Dec 14, 2022 | 615.30 | 632.00 | 615.30 | 630.00 | 630.00 | 2,751 |
Dec 13, 2022 | 614.00 | 627.00 | 614.00 | 627.00 | 627.00 | 10,093 |
Dec 12, 2022 | 630.00 | 630.00 | 614.00 | 630.00 | 630.00 | 3,626 |
Dec 09, 2022 | 611.50 | 624.00 | 611.50 | 625.00 | 625.00 | 578 |
Dec 08, 2022 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5,584 |
Dec 07, 2022 | 616.00 | 660.00 | 600.00 | 638.00 | 638.00 | 6,112 |
Dec 06, 2022 | 630.00 | 637.99 | 612.00 | 630.00 | 630.00 | 23,717 |
Dec 05, 2022 | 630.00 | 658.00 | 620.00 | 658.00 | 658.00 | 5,632 |
Dec 02, 2022 | 650.00 | 650.00 | 623.60 | 650.00 | 650.00 | 815 |
Dec 01, 2022 | 640.00 | 644.80 | 602.97 | 638.00 | 638.00 | 56,526 |
Nov 30, 2022 | 640.00 | 652.00 | 634.00 | 655.00 | 655.00 | 4,242 |
Nov 29, 2022 | 650.00 | 652.00 | 640.00 | 654.00 | 654.00 | 1,314 |
Nov 28, 2022 | 652.00 | 652.00 | 631.90 | 651.00 | 651.00 | 1,542 |
Nov 25, 2022 | 642.75 | 654.00 | 634.10 | 639.00 | 639.00 | 10,856 |
Nov 24, 2022 | 634.00 | 643.60 | 632.00 | 634.00 | 634.00 | 7,026 |
Nov 23, 2022 | 630.00 | 644.00 | 630.00 | 645.00 | 645.00 | 661 |
Nov 22, 2022 | 656.00 | 656.00 | 632.00 | 650.00 | 650.00 | 16,799 |
Nov 21, 2022 | 640.00 | 656.00 | 621.80 | 656.00 | 656.00 | 31,271 |
Nov 18, 2022 | 620.00 | 625.00 | 619.00 | 625.00 | 625.00 | 59,664 |
Nov 17, 2022 | 614.00 | 650.00 | 611.00 | 626.00 | 626.00 | 7,380 |
Nov 16, 2022 | 620.00 | 638.60 | 610.00 | 633.00 | 633.00 | 4,528 |
Nov 15, 2022 | 612.00 | 640.00 | 604.00 | 620.00 | 620.00 | 92,956 |
Nov 14, 2022 | 610.00 | 610.50 | 598.00 | 610.00 | 610.00 | 350,724 |
Nov 11, 2022 | 606.00 | 606.00 | 590.00 | 604.00 | 604.00 | 93,282 |
Nov 10, 2022 | 618.00 | 618.00 | 590.00 | 611.00 | 611.00 | 201,865 |
Nov 09, 2022 | 592.00 | 602.00 | 592.00 | 592.00 | 592.00 | 6,676 |
Nov 08, 2022 | 604.00 | 604.00 | 590.00 | 604.00 | 604.00 | 11,204 |
Nov 07, 2022 | 604.00 | 618.00 | 588.00 | 604.00 | 604.00 | 10,667 |
Nov 04, 2022 | 604.00 | 604.90 | 596.99 | 604.00 | 604.00 | 4,726 |
Nov 03, 2022 | 610.00 | 610.00 | 590.00 | 582.00 | 582.00 | 1,490 |
Nov 02, 2022 | 592.00 | 603.00 | 590.00 | 605.00 | 605.00 | 3,144 |
Nov 01, 2022 | 588.00 | 602.80 | 581.40 | 599.00 | 599.00 | 2,385 |
Oct 31, 2022 | 584.40 | 588.00 | 583.80 | 595.00 | 595.00 | 3,549 |
Oct 28, 2022 | 577.68 | 584.00 | 572.30 | 593.00 | 593.00 | 62 |
Oct 27, 2022 | 572.00 | 600.00 | 570.00 | 590.00 | 590.00 | 7,235 |
Oct 26, 2022 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 10,044 |
Oct 25, 2022 | 576.00 | 582.00 | 560.00 | 574.00 | 574.00 | 23,205 |
Oct 24, 2022 | 588.00 | 589.00 | 570.00 | 588.00 | 588.00 | 4,033 |
Oct 21, 2022 | 568.00 | 600.00 | 535.00 | 564.00 | 564.00 | 30,752 |
Oct 20, 2022 | 586.00 | 602.00 | 562.00 | 585.00 | 585.00 | 5,836 |
Oct 19, 2022 | 604.00 | 604.00 | 582.00 | 600.00 | 600.00 | 6,356 |
Oct 18, 2022 | 604.00 | 604.00 | 595.00 | 600.00 | 600.00 | 33,805 |
Oct 17, 2022 | 606.00 | 606.00 | 598.00 | 598.00 | 598.00 | 14,364 |
Oct 14, 2022 | 586.00 | 600.00 | 565.00 | 585.00 | 585.00 | 8,038 |
Oct 13, 2022 | 608.00 | 608.00 | 568.00 | 580.00 | 580.00 | 6,307 |
Oct 12, 2022 | 610.00 | 610.00 | 584.00 | 602.00 | 602.00 | 14,830 |
Oct 11, 2022 | 600.00 | 620.00 | 591.88 | 600.00 | 600.00 | 248 |
Oct 10, 2022 | 596.44 | 611.00 | 591.88 | 600.00 | 600.00 | 11,995 |
Oct 07, 2022 | 614.00 | 614.00 | 614.00 | 600.00 | 600.00 | 87 |
Oct 06, 2022 | 598.00 | 620.00 | 596.00 | 620.00 | 620.00 | 2,650 |
Oct 05, 2022 | 618.00 | 620.00 | 580.00 | 620.00 | 620.00 | 6,943 |
Oct 04, 2022 | 610.00 | 616.61 | 586.38 | 616.00 | 616.00 | 2,502 |
Oct 03, 2022 | 610.00 | 610.00 | 594.90 | 600.00 | 600.00 | 916 |
Sept 30, 2022 | 592.00 | 616.00 | 586.00 | 602.00 | 602.00 | 3,369 |
Sept 29, 2022 | 630.00 | 638.00 | 597.40 | 606.00 | 606.00 | 13,897 |
Sept 28, 2022 | 630.00 | 630.00 | 604.40 | 620.00 | 620.00 | 895 |
Sept 27, 2022 | 632.00 | 632.00 | 602.00 | 605.00 | 605.00 | 6,468 |
Sept 26, 2022 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | 812 |
Sept 23, 2022 | 635.00 | 642.00 | 620.00 | 626.00 | 626.00 | 4,022 |
Sept 22, 2022 | 620.00 | 635.00 | 620.00 | 626.00 | 626.00 | 11,676 |
Sept 21, 2022 | 650.00 | 650.00 | 617.40 | 630.00 | 630.00 | 2,035 |
Sept 20, 2022 | 640.00 | 640.00 | 614.00 | 630.00 | 630.00 | 727 |
Sept 16, 2022 | 629.40 | 637.00 | 617.40 | 631.00 | 631.00 | 5,270 |
Sept 15, 2022 | 630.00 | 634.50 | 616.00 | 630.00 | 630.00 | 5,427 |
Sept 14, 2022 | 648.00 | 648.00 | 622.00 | 640.00 | 640.00 | 9,551 |
Sept 13, 2022 | 630.00 | 636.80 | 612.00 | 630.00 | 630.00 | 54,715 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |