Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 117.24 | 119.52 | 116.76 | 117.04 | 117.04 | 808,572 |
Jan 26, 2023 | 119.34 | 121.20 | 119.08 | 120.94 | 120.94 | 1,267,450 |
Jan 25, 2023 | 121.00 | 122.02 | 120.06 | 120.14 | 120.14 | 1,083,764 |
Jan 24, 2023 | 119.30 | 120.78 | 118.00 | 120.78 | 120.78 | 1,197,587 |
Jan 23, 2023 | 118.90 | 119.52 | 117.88 | 119.22 | 119.22 | 774,252 |
Jan 20, 2023 | 117.28 | 118.98 | 116.92 | 118.92 | 118.92 | 1,172,376 |
Jan 19, 2023 | 118.22 | 118.64 | 116.58 | 116.92 | 116.92 | 1,426,480 |
Jan 18, 2023 | 116.56 | 119.68 | 116.52 | 118.54 | 118.54 | 1,307,400 |
Jan 17, 2023 | 115.00 | 116.80 | 114.92 | 116.32 | 116.32 | 1,076,127 |
Jan 16, 2023 | 115.74 | 116.20 | 115.26 | 115.32 | 115.32 | 778,426 |
Jan 13, 2023 | 116.26 | 117.48 | 115.78 | 116.84 | 116.84 | 1,117,245 |
Jan 12, 2023 | 114.44 | 116.42 | 114.12 | 116.24 | 116.24 | 1,576,701 |
Jan 11, 2023 | 114.10 | 115.22 | 112.56 | 113.90 | 113.90 | 1,595,438 |
Jan 10, 2023 | 117.12 | 117.16 | 114.08 | 115.10 | 115.10 | 1,162,770 |
Jan 09, 2023 | 116.68 | 117.96 | 115.34 | 117.50 | 117.50 | 1,182,539 |
Jan 06, 2023 | 115.64 | 116.54 | 114.92 | 116.54 | 116.54 | 866,818 |
Jan 05, 2023 | 115.00 | 116.20 | 114.70 | 115.20 | 115.20 | 938,465 |
Jan 04, 2023 | 114.92 | 115.56 | 112.52 | 115.38 | 115.38 | 1,314,343 |
Jan 03, 2023 | 113.50 | 116.30 | 113.24 | 114.54 | 114.54 | 1,101,680 |
Jan 02, 2023 | 112.22 | 114.08 | 111.68 | 113.86 | 113.86 | 667,019 |
Dec 30, 2022 | 111.68 | 111.76 | 110.82 | 111.02 | 111.02 | 544,003 |
Dec 29, 2022 | 111.30 | 112.02 | 110.58 | 112.02 | 112.02 | 484,868 |
Dec 28, 2022 | 113.00 | 113.10 | 111.46 | 111.62 | 111.62 | 533,122 |
Dec 27, 2022 | 112.94 | 113.68 | 112.30 | 112.82 | 112.82 | 487,884 |
Dec 23, 2022 | 111.60 | 112.26 | 110.94 | 111.74 | 111.74 | 467,239 |
Dec 22, 2022 | 113.78 | 114.12 | 111.64 | 111.84 | 111.84 | 802,227 |
Dec 21, 2022 | 111.16 | 113.30 | 110.78 | 113.30 | 113.30 | 821,009 |
Dec 20, 2022 | 110.02 | 111.34 | 108.88 | 111.08 | 111.08 | 663,979 |
Dec 19, 2022 | 110.24 | 111.68 | 110.14 | 110.94 | 110.94 | 857,890 |
Dec 16, 2022 | 110.70 | 111.42 | 109.32 | 109.98 | 109.98 | 1,790,376 |
Dec 15, 2022 | 112.04 | 113.56 | 110.68 | 110.68 | 110.68 | 1,344,832 |
Dec 14, 2022 | 112.98 | 114.20 | 111.64 | 113.00 | 113.00 | 1,001,632 |
Dec 13, 2022 | 112.50 | 114.00 | 111.42 | 113.48 | 113.48 | 1,378,940 |
Dec 12, 2022 | 111.30 | 114.30 | 111.14 | 112.10 | 112.10 | 1,086,336 |
Dec 09, 2022 | 110.96 | 111.94 | 109.64 | 111.64 | 111.64 | 1,079,199 |
Dec 08, 2022 | 108.16 | 110.82 | 108.16 | 110.14 | 110.14 | 1,067,593 |
Dec 07, 2022 | 108.84 | 109.44 | 107.04 | 108.40 | 108.40 | 2,225,764 |
Dec 06, 2022 | 109.72 | 111.70 | 109.50 | 110.84 | 110.84 | 893,253 |
Dec 05, 2022 | 111.12 | 111.30 | 109.48 | 110.32 | 110.32 | 883,616 |
Dec 02, 2022 | 110.24 | 111.78 | 110.10 | 110.98 | 110.98 | 1,378,531 |
Dec 01, 2022 | 110.00 | 110.22 | 108.44 | 110.14 | 110.14 | 1,173,964 |
Nov 30, 2022 | 110.00 | 110.62 | 108.32 | 109.20 | 109.20 | 1,927,508 |
Nov 29, 2022 | 108.10 | 109.18 | 107.78 | 109.18 | 109.18 | 1,317,135 |
Nov 28, 2022 | 110.40 | 112.30 | 107.22 | 107.36 | 107.36 | 2,304,090 |
Nov 25, 2022 | 113.58 | 114.46 | 113.10 | 113.82 | 113.82 | 1,413,037 |
Nov 24, 2022 | 113.60 | 114.08 | 112.86 | 113.26 | 113.26 | 961,969 |
Nov 23, 2022 | 114.34 | 114.72 | 113.54 | 113.76 | 113.76 | 1,510,222 |
Nov 22, 2022 | 114.54 | 114.94 | 113.72 | 114.08 | 114.08 | 1,149,230 |
Nov 21, 2022 | 114.00 | 114.64 | 113.14 | 114.18 | 114.18 | 988,802 |
Nov 18, 2022 | 114.02 | 114.88 | 113.10 | 114.64 | 114.64 | 1,429,101 |
Nov 17, 2022 | 114.54 | 114.72 | 112.16 | 113.06 | 113.06 | 1,177,321 |
Nov 16, 2022 | 114.80 | 115.36 | 113.38 | 114.26 | 114.26 | 1,374,042 |
Nov 15, 2022 | 113.22 | 115.00 | 112.68 | 114.38 | 114.38 | 1,514,922 |
Nov 14, 2022 | 112.96 | 114.02 | 111.84 | 112.86 | 112.86 | 1,523,951 |
Nov 11, 2022 | 113.76 | 114.98 | 112.44 | 113.00 | 113.00 | 1,715,017 |
Nov 10, 2022 | 112.90 | 115.44 | 111.70 | 113.14 | 113.14 | 2,151,583 |
Nov 09, 2022 | 112.92 | 113.94 | 112.72 | 113.30 | 113.30 | 1,066,122 |
Nov 08, 2022 | 113.66 | 113.68 | 112.30 | 113.16 | 113.16 | 992,993 |
Nov 07, 2022 | 113.76 | 114.82 | 113.06 | 113.98 | 113.98 | 836,984 |
Nov 04, 2022 | 111.96 | 115.66 | 111.24 | 114.00 | 114.00 | 2,022,807 |
Nov 03, 2022 | 111.20 | 112.42 | 111.00 | 111.40 | 111.40 | 1,295,005 |
Nov 02, 2022 | 112.42 | 112.60 | 110.92 | 111.86 | 111.86 | 1,212,618 |
Nov 01, 2022 | 110.50 | 112.86 | 110.46 | 112.52 | 112.52 | 1,441,027 |
Oct 31, 2022 | 109.98 | 109.98 | 108.48 | 109.58 | 109.58 | 1,298,518 |
Oct 28, 2022 | 103.00 | 110.00 | 102.62 | 110.00 | 110.00 | 2,575,110 |
Oct 27, 2022 | 106.20 | 107.24 | 104.66 | 106.12 | 106.12 | 1,535,970 |
Oct 26, 2022 | 104.36 | 106.20 | 104.30 | 105.90 | 105.90 | 1,206,089 |
Oct 25, 2022 | 103.16 | 104.58 | 102.22 | 104.06 | 104.06 | 1,100,441 |
Oct 24, 2022 | 101.98 | 103.78 | 101.32 | 102.54 | 102.54 | 1,208,860 |
Oct 21, 2022 | 100.50 | 101.72 | 99.38 | 100.92 | 100.92 | 1,158,010 |
Oct 20, 2022 | 100.56 | 101.90 | 100.02 | 101.36 | 101.36 | 927,613 |
Oct 19, 2022 | 101.00 | 101.68 | 99.90 | 100.88 | 100.88 | 1,034,654 |
Oct 18, 2022 | 101.50 | 101.96 | 99.52 | 100.24 | 100.24 | 1,190,832 |
Oct 17, 2022 | 96.69 | 99.88 | 96.59 | 99.10 | 99.10 | 1,039,975 |
Oct 14, 2022 | 98.72 | 99.34 | 96.26 | 96.59 | 96.59 | 1,271,176 |
Oct 13, 2022 | 93.51 | 97.43 | 93.04 | 96.90 | 96.90 | 1,620,868 |
Oct 12, 2022 | 94.00 | 94.42 | 92.48 | 93.25 | 93.25 | 1,189,418 |
Oct 11, 2022 | 92.71 | 94.20 | 92.36 | 93.93 | 93.93 | 1,092,000 |
Oct 10, 2022 | 91.80 | 93.56 | 91.58 | 93.01 | 93.01 | 1,000,887 |
Oct 07, 2022 | 92.91 | 94.26 | 91.98 | 92.33 | 92.33 | 783,785 |
Oct 06, 2022 | 94.23 | 94.95 | 92.65 | 93.14 | 93.14 | 1,088,406 |
Oct 05, 2022 | 94.30 | 94.96 | 92.79 | 93.35 | 93.35 | 1,183,229 |
Oct 04, 2022 | 90.64 | 95.16 | 90.36 | 94.70 | 94.70 | 1,891,490 |
Oct 03, 2022 | 87.90 | 89.77 | 86.52 | 89.21 | 89.21 | 1,057,580 |
Sep 30, 2022 | 88.13 | 89.40 | 87.49 | 88.89 | 88.89 | 1,461,667 |
Sep 29, 2022 | 90.05 | 90.20 | 87.13 | 88.09 | 88.09 | 1,370,472 |
Sep 28, 2022 | 89.10 | 89.54 | 86.80 | 89.29 | 89.29 | 1,647,149 |
Sep 27, 2022 | 92.14 | 92.53 | 89.61 | 89.80 | 89.80 | 1,421,194 |
Sep 26, 2022 | 91.10 | 93.05 | 90.82 | 91.48 | 91.48 | 1,317,176 |
Sep 23, 2022 | 92.77 | 96.05 | 91.58 | 91.98 | 91.98 | 2,307,800 |
Sep 22, 2022 | 91.49 | 94.08 | 91.26 | 92.34 | 92.34 | 1,251,884 |
Sep 21, 2022 | 91.00 | 93.43 | 90.83 | 93.37 | 93.37 | 1,271,847 |
Sep 20, 2022 | 93.86 | 93.98 | 91.31 | 91.97 | 91.97 | 1,153,704 |
Sep 19, 2022 | 91.49 | 94.02 | 90.91 | 93.44 | 93.44 | 1,079,949 |
Sep 16, 2022 | 92.65 | 92.91 | 91.18 | 91.74 | 91.74 | 2,682,261 |
Sep 15, 2022 | 95.96 | 96.59 | 94.36 | 94.90 | 94.90 | 1,286,355 |
Sep 14, 2022 | 96.65 | 97.10 | 94.42 | 95.48 | 95.48 | 1,212,846 |
Sep 13, 2022 | 100.24 | 100.72 | 97.41 | 97.50 | 97.50 | 1,163,781 |
Sep 12, 2022 | 96.90 | 99.94 | 96.81 | 99.69 | 99.69 | 1,294,764 |
Sep 09, 2022 | 95.65 | 97.37 | 95.27 | 96.00 | 96.00 | 1,386,848 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |