Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 119.15 | 119.37 | 115.47 | 115.95 | 115.95 | 6,460,000 |
Feb 07, 2023 | 117.39 | 121.29 | 116.75 | 120.52 | 120.52 | 4,935,300 |
Feb 06, 2023 | 118.21 | 119.44 | 116.91 | 117.69 | 117.69 | 5,331,000 |
Feb 03, 2023 | 122.92 | 123.67 | 119.61 | 119.98 | 119.98 | 6,156,500 |
Feb 02, 2023 | 120.31 | 124.92 | 120.30 | 124.26 | 124.26 | 11,206,500 |
Feb 01, 2023 | 112.11 | 120.13 | 111.91 | 119.01 | 119.01 | 9,886,400 |
Jan 31, 2023 | 108.96 | 111.56 | 108.61 | 111.49 | 111.49 | 6,577,100 |
Jan 30, 2023 | 110.69 | 110.97 | 107.97 | 108.20 | 108.20 | 7,351,700 |
Jan 27, 2023 | 112.62 | 113.89 | 110.70 | 112.50 | 112.50 | 8,705,000 |
Jan 26, 2023 | 114.40 | 115.76 | 112.27 | 115.58 | 115.58 | 5,813,000 |
Jan 25, 2023 | 110.99 | 114.44 | 109.41 | 113.95 | 113.95 | 5,957,600 |
Jan 24, 2023 | 113.47 | 114.07 | 112.47 | 112.99 | 112.99 | 3,504,700 |
Jan 23, 2023 | 108.53 | 114.91 | 108.50 | 114.16 | 114.16 | 7,669,300 |
Jan 20, 2023 | 106.80 | 109.78 | 106.49 | 109.65 | 109.65 | 5,072,200 |
Jan 19, 2023 | 109.49 | 109.64 | 106.09 | 106.16 | 106.16 | 5,325,100 |
Jan 18, 2023 | 110.76 | 112.39 | 109.58 | 109.70 | 109.70 | 5,374,100 |
Jan 17, 2023 | 109.41 | 110.63 | 107.78 | 109.41 | 109.41 | 4,848,100 |
Jan 13, 2023 | 107.53 | 110.20 | 107.44 | 109.97 | 109.97 | 5,641,100 |
Jan 12, 2023 | 110.58 | 111.89 | 107.23 | 110.20 | 110.20 | 5,330,900 |
Jan 11, 2023 | 106.68 | 110.19 | 106.53 | 110.06 | 110.06 | 5,532,600 |
Jan 10, 2023 | 106.14 | 108.19 | 105.86 | 108.04 | 108.04 | 4,638,800 |
Jan 09, 2023 | 105.55 | 108.76 | 104.16 | 106.49 | 106.49 | 6,212,300 |
Jan 06, 2023 | 100.00 | 104.86 | 98.58 | 104.27 | 104.27 | 7,241,000 |
Jan 05, 2023 | 97.84 | 99.24 | 97.36 | 97.92 | 97.92 | 4,557,100 |
Jan 04, 2023 | 98.22 | 99.62 | 97.19 | 99.31 | 99.31 | 6,289,500 |
Jan 03, 2023 | 99.77 | 100.02 | 96.12 | 96.73 | 96.73 | 5,921,500 |
Dec 30, 2022 | 95.60 | 97.48 | 95.03 | 97.38 | 97.38 | 3,403,100 |
Dec 29, 2022 | 96.05 | 97.64 | 95.13 | 97.14 | 97.14 | 5,071,800 |
Dec 28, 2022 | 94.67 | 95.78 | 93.68 | 94.23 | 94.23 | 4,274,000 |
Dec 27, 2022 | 96.18 | 96.84 | 95.17 | 95.34 | 95.34 | 6,121,400 |
Dec 23, 2022 | 96.69 | 97.39 | 95.33 | 97.22 | 97.22 | 4,753,500 |
Dec 22, 2022 | 102.11 | 102.61 | 95.97 | 97.60 | 97.60 | 11,326,600 |
Dec 21, 2022 | 104.63 | 106.51 | 104.20 | 105.90 | 105.90 | 4,889,100 |
Dec 20, 2022 | 102.07 | 104.61 | 102.04 | 103.50 | 103.50 | 4,761,800 |
Dec 19, 2022 | 104.83 | 105.06 | 102.67 | 103.99 | 103.99 | 6,162,500 |
Dec 16, 2022 | 104.15 | 105.93 | 103.55 | 104.73 | 104.73 | 12,925,700 |
Dec 15, 2022 | 107.75 | 108.02 | 104.02 | 104.56 | 104.56 | 6,773,500 |
Dec 14, 2022 | 111.36 | 112.61 | 108.55 | 109.64 | 109.64 | 6,429,300 |
Dec 13, 2022 | 115.39 | 116.09 | 111.16 | 111.87 | 111.87 | 9,557,300 |
Dec 12, 2022 | 106.82 | 109.42 | 105.64 | 109.37 | 109.37 | 4,831,400 |
Dec 09, 2022 | 107.78 | 109.74 | 107.00 | 107.34 | 107.34 | 4,705,700 |
Dec 08, 2022 | 107.04 | 109.44 | 106.50 | 108.61 | 108.61 | 5,493,200 |
Dec 07, 2022 | 104.71 | 107.65 | 104.14 | 106.11 | 106.11 | 6,383,600 |
Dec 06, 2022 | 106.82 | 107.07 | 103.77 | 104.71 | 104.71 | 4,571,700 |
Dec 05, 2022 | 106.37 | 107.69 | 105.21 | 106.43 | 106.43 | 4,692,500 |
Dec 02, 2022 | 104.32 | 107.32 | 104.22 | 106.71 | 106.71 | 3,903,300 |
Dec 01, 2022 | 110.15 | 110.67 | 105.76 | 107.01 | 107.01 | 6,976,200 |
Nov 30, 2022 | 103.97 | 109.64 | 102.66 | 109.60 | 109.60 | 11,167,000 |
Nov 29, 2022 | 104.06 | 104.92 | 102.92 | 103.25 | 103.25 | 3,450,400 |
Nov 28, 2022 | 104.00 | 105.09 | 102.81 | 103.47 | 103.47 | 6,382,700 |
Nov 25, 2022 | 106.92 | 107.50 | 105.79 | 105.82 | 105.82 | 3,012,500 |
Nov 23, 2022 | 106.32 | 108.57 | 106.32 | 107.67 | 107.67 | 4,077,500 |
Nov 23, 2022 | 0.26 Dividend | |||||
Nov 22, 2022 | 105.92 | 107.29 | 103.85 | 107.04 | 106.78 | 8,497,200 |
Nov 21, 2022 | 103.53 | 105.91 | 101.84 | 105.14 | 104.88 | 9,282,400 |
Nov 18, 2022 | 109.99 | 110.00 | 103.65 | 104.70 | 104.45 | 10,921,100 |
Nov 17, 2022 | 100.42 | 105.60 | 100.21 | 104.45 | 104.20 | 10,682,800 |
Nov 16, 2022 | 105.38 | 107.13 | 102.99 | 104.22 | 103.97 | 12,082,500 |
Nov 15, 2022 | 111.17 | 112.12 | 108.77 | 110.46 | 110.19 | 9,438,600 |
Nov 14, 2022 | 108.86 | 110.23 | 107.45 | 107.61 | 107.35 | 7,761,700 |
Nov 11, 2022 | 105.31 | 110.89 | 104.79 | 110.53 | 110.26 | 11,160,000 |
Nov 10, 2022 | 100.16 | 104.89 | 99.48 | 104.79 | 104.54 | 11,692,800 |
Nov 09, 2022 | 95.28 | 96.61 | 94.24 | 94.38 | 94.15 | 6,864,600 |
Nov 08, 2022 | 96.98 | 98.79 | 94.78 | 97.46 | 97.22 | 10,067,000 |
Nov 07, 2022 | 92.26 | 95.12 | 92.10 | 95.04 | 94.81 | 7,684,200 |
Nov 04, 2022 | 90.05 | 91.80 | 88.84 | 91.70 | 91.48 | 8,692,700 |
Nov 03, 2022 | 85.96 | 87.71 | 84.70 | 86.30 | 86.09 | 6,849,700 |
Nov 02, 2022 | 90.35 | 93.29 | 87.53 | 87.76 | 87.55 | 10,650,300 |
Nov 01, 2022 | 90.50 | 90.80 | 89.00 | 89.79 | 89.57 | 6,105,600 |
Oct 31, 2022 | 88.86 | 89.40 | 87.66 | 88.29 | 88.08 | 6,875,400 |
Oct 28, 2022 | 86.62 | 89.93 | 86.46 | 89.72 | 89.50 | 6,388,600 |
Oct 27, 2022 | 88.78 | 89.99 | 86.37 | 86.54 | 86.33 | 6,822,500 |
Oct 26, 2022 | 86.47 | 90.25 | 85.80 | 88.14 | 87.93 | 8,989,100 |
Oct 25, 2022 | 85.94 | 88.50 | 85.75 | 87.53 | 87.32 | 10,349,400 |
Oct 24, 2022 | 82.83 | 85.08 | 81.90 | 84.94 | 84.73 | 12,005,000 |
Oct 21, 2022 | 78.83 | 82.65 | 78.13 | 82.42 | 82.22 | 11,569,500 |
Oct 20, 2022 | 78.36 | 82.12 | 77.21 | 78.66 | 78.47 | 13,287,900 |
Oct 19, 2022 | 75.00 | 77.79 | 74.44 | 77.26 | 77.07 | 10,579,200 |
Oct 18, 2022 | 76.69 | 77.44 | 74.15 | 75.23 | 75.05 | 10,231,000 |
Oct 17, 2022 | 77.21 | 77.89 | 74.16 | 74.41 | 74.23 | 10,772,300 |
Oct 14, 2022 | 79.56 | 79.90 | 74.59 | 74.82 | 74.64 | 10,453,000 |
Oct 13, 2022 | 72.18 | 81.52 | 71.12 | 79.42 | 79.23 | 17,560,200 |
Oct 12, 2022 | 76.55 | 77.00 | 75.47 | 76.01 | 75.83 | 7,770,200 |
Oct 11, 2022 | 77.74 | 78.77 | 74.97 | 76.30 | 76.11 | 12,441,100 |
Oct 10, 2022 | 82.00 | 82.13 | 77.36 | 79.19 | 79.00 | 14,211,900 |
Oct 07, 2022 | 85.17 | 85.54 | 82.02 | 82.60 | 82.40 | 10,029,900 |
Oct 06, 2022 | 88.98 | 91.19 | 87.88 | 88.12 | 87.91 | 6,686,700 |
Oct 05, 2022 | 87.65 | 90.17 | 86.19 | 89.22 | 89.00 | 7,608,600 |
Oct 04, 2022 | 89.12 | 90.27 | 88.47 | 89.41 | 89.19 | 7,914,900 |
Oct 03, 2022 | 83.04 | 87.61 | 83.01 | 86.25 | 86.04 | 9,631,500 |
Sep 30, 2022 | 81.94 | 84.46 | 81.53 | 81.93 | 81.73 | 9,051,000 |
Sep 29, 2022 | 84.75 | 85.10 | 83.20 | 84.42 | 84.21 | 8,542,500 |
Sep 28, 2022 | 83.00 | 86.40 | 82.84 | 86.00 | 85.79 | 7,992,500 |
Sep 27, 2022 | 84.43 | 85.18 | 82.53 | 84.15 | 83.95 | 6,220,000 |
Sep 26, 2022 | 84.29 | 85.58 | 82.84 | 82.94 | 82.74 | 7,015,800 |
Sep 23, 2022 | 84.19 | 84.48 | 82.70 | 84.29 | 84.09 | 7,384,500 |
Sep 22, 2022 | 86.64 | 86.79 | 84.59 | 85.04 | 84.83 | 8,558,400 |
Sep 21, 2022 | 88.37 | 91.26 | 87.05 | 87.09 | 86.88 | 6,953,400 |
Sep 20, 2022 | 88.02 | 89.02 | 87.35 | 88.12 | 87.91 | 4,435,700 |
Sep 19, 2022 | 87.85 | 90.29 | 87.71 | 89.72 | 89.50 | 5,260,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |