Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 431.00 | 439.00 | 431.00 | 433.00 | 433.00 | 300 |
Feb 02, 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 100 |
Feb 01, 2023 | 431.00 | 441.00 | 431.00 | 441.00 | 441.00 | 500 |
Jan 31, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 200 |
Jan 30, 2023 | 439.00 | 440.00 | 428.00 | 434.00 | 434.00 | 700 |
Jan 27, 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 100 |
Jan 26, 2023 | 426.00 | 442.00 | 426.00 | 442.00 | 442.00 | 400 |
Jan 25, 2023 | 435.00 | 442.00 | 418.00 | 442.00 | 442.00 | 4,300 |
Jan 24, 2023 | 442.00 | 450.00 | 442.00 | 446.00 | 446.00 | 900 |
Jan 23, 2023 | 454.00 | 455.00 | 441.00 | 455.00 | 455.00 | 2,900 |
Jan 20, 2023 | 421.00 | 425.00 | 413.00 | 422.00 | 422.00 | 1,500 |
Jan 19, 2023 | 417.00 | 421.00 | 415.00 | 421.00 | 421.00 | 1,000 |
Jan 18, 2023 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 100 |
Jan 17, 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
Jan 16, 2023 | 413.00 | 413.00 | 407.00 | 408.00 | 408.00 | 2,000 |
Jan 13, 2023 | 412.00 | 422.00 | 412.00 | 422.00 | 422.00 | 400 |
Jan 12, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 1,200 |
Jan 11, 2023 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 100 |
Jan 10, 2023 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 200 |
Jan 06, 2023 | 413.00 | 419.00 | 411.00 | 411.00 | 411.00 | 700 |
Jan 05, 2023 | 414.00 | 436.00 | 414.00 | 421.00 | 421.00 | 400 |
Jan 04, 2023 | 432.00 | 432.00 | 408.00 | 430.00 | 430.00 | 1,000 |
Dec 30, 2022 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 200 |
Dec 29, 2022 | 417.00 | 417.00 | 408.00 | 410.00 | 410.00 | 500 |
Dec 28, 2022 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
Dec 27, 2022 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 100 |
Dec 26, 2022 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
Dec 23, 2022 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
Dec 22, 2022 | 420.00 | 420.00 | 419.00 | 419.00 | 419.00 | 600 |
Dec 21, 2022 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
Dec 20, 2022 | 437.00 | 437.00 | 420.00 | 420.00 | 420.00 | 2,500 |
Dec 19, 2022 | 434.00 | 435.00 | 425.00 | 435.00 | 435.00 | 2,800 |
Dec 16, 2022 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | 300 |
Dec 15, 2022 | 434.00 | 435.00 | 424.00 | 432.00 | 432.00 | 2,700 |
Dec 14, 2022 | 439.00 | 442.00 | 439.00 | 441.00 | 441.00 | 1,000 |
Dec 13, 2022 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 100 |
Dec 12, 2022 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | 500 |
Dec 09, 2022 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 400 |
Dec 08, 2022 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 200 |
Dec 07, 2022 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
Dec 06, 2022 | 452.00 | 452.00 | 444.00 | 444.00 | 444.00 | 300 |
Dec 05, 2022 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 100 |
Dec 02, 2022 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 200 |
Dec 01, 2022 | 477.00 | 477.00 | 442.00 | 452.00 | 452.00 | 1,500 |
Nov 30, 2022 | 437.00 | 494.00 | 418.00 | 469.00 | 469.00 | 12,000 |
Nov 29, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Nov 28, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Nov 25, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Nov 24, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Nov 22, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Nov 21, 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 1,200 |
Nov 18, 2022 | 466.00 | 466.00 | 453.00 | 453.00 | 453.00 | 1,500 |
Nov 17, 2022 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 200 |
Nov 16, 2022 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 500 |
Nov 15, 2022 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | 1,200 |
Nov 14, 2022 | 444.00 | 447.00 | 444.00 | 446.00 | 446.00 | 600 |
Nov 11, 2022 | 471.00 | 471.00 | 460.00 | 460.00 | 460.00 | 200 |
Nov 10, 2022 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 100 |
Nov 09, 2022 | 455.00 | 456.00 | 448.00 | 450.00 | 450.00 | 2,300 |
Nov 08, 2022 | 454.00 | 455.00 | 454.00 | 455.00 | 455.00 | 700 |
Nov 07, 2022 | 476.00 | 476.00 | 468.00 | 469.00 | 469.00 | 2,800 |
Nov 04, 2022 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 300 |
Nov 02, 2022 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
Nov 01, 2022 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 300 |
Oct 31, 2022 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | 300 |
Oct 28, 2022 | 467.00 | 468.00 | 455.00 | 455.00 | 455.00 | 2,100 |
Oct 27, 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
Oct 26, 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,300 |
Oct 25, 2022 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 300 |
Oct 24, 2022 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | 8,400 |
Oct 21, 2022 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
Oct 20, 2022 | 468.00 | 468.00 | 444.00 | 444.00 | 444.00 | 2,400 |
Oct 19, 2022 | 469.00 | 469.00 | 440.00 | 460.00 | 460.00 | 5,600 |
Oct 18, 2022 | 438.00 | 438.00 | 424.00 | 429.00 | 429.00 | 5,700 |
Oct 17, 2022 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 100 |
Oct 14, 2022 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 400 |
Oct 13, 2022 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
Oct 12, 2022 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
Oct 11, 2022 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 400 |
Oct 07, 2022 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
Oct 06, 2022 | 450.00 | 474.00 | 450.00 | 457.00 | 457.00 | 1,300 |
Oct 05, 2022 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
Oct 04, 2022 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 900 |
Oct 03, 2022 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 100 |
Sep 30, 2022 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,200 |
Sep 29, 2022 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
Sep 28, 2022 | 441.00 | 441.00 | 435.00 | 435.00 | 435.00 | 600 |
Sep 27, 2022 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 1,400 |
Sep 26, 2022 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Sep 22, 2022 | 451.00 | 451.00 | 447.00 | 450.00 | 450.00 | 600 |
Sep 21, 2022 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
Sep 20, 2022 | 467.00 | 467.00 | 453.00 | 459.00 | 459.00 | 1,700 |
Sep 16, 2022 | 449.00 | 458.00 | 449.00 | 458.00 | 458.00 | 900 |
Sep 15, 2022 | 449.00 | 449.00 | 441.00 | 441.00 | 441.00 | 500 |
Sep 14, 2022 | 450.00 | 451.00 | 449.00 | 449.00 | 449.00 | 600 |
Sep 13, 2022 | 454.00 | 457.00 | 454.00 | 455.00 | 455.00 | 1,200 |
Sep 12, 2022 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1,100 |
Sep 09, 2022 | 469.00 | 469.00 | 460.00 | 460.00 | 460.00 | 1,200 |
Sep 08, 2022 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
Sep 07, 2022 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |