Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.84 | 96.84 | 94.58 | 95.40 | 95.40 | 277,972 |
Jan 30, 2023 | 96.50 | 99.22 | 95.26 | 95.47 | 95.47 | 1,067,000 |
Jan 27, 2023 | 99.24 | 100.07 | 95.65 | 96.32 | 96.32 | 930,800 |
Jan 26, 2023 | 97.80 | 99.00 | 96.77 | 98.94 | 98.94 | 481,200 |
Jan 25, 2023 | 97.10 | 98.50 | 96.73 | 97.46 | 97.46 | 592,000 |
Jan 24, 2023 | 100.61 | 102.50 | 94.95 | 96.75 | 96.75 | 1,125,500 |
Jan 23, 2023 | 100.00 | 102.66 | 98.21 | 101.67 | 101.67 | 762,300 |
Jan 20, 2023 | 96.85 | 99.60 | 95.70 | 99.14 | 99.14 | 932,600 |
Jan 19, 2023 | 94.93 | 97.00 | 94.00 | 96.12 | 96.12 | 1,268,400 |
Jan 18, 2023 | 105.03 | 106.49 | 94.80 | 94.93 | 94.93 | 1,903,400 |
Jan 17, 2023 | 103.86 | 107.70 | 103.77 | 105.03 | 105.03 | 752,800 |
Jan 13, 2023 | 103.16 | 105.06 | 102.77 | 103.86 | 103.86 | 685,400 |
Jan 12, 2023 | 111.06 | 111.06 | 103.65 | 104.16 | 104.16 | 959,700 |
Jan 11, 2023 | 112.64 | 113.85 | 109.23 | 110.88 | 110.88 | 533,200 |
Jan 10, 2023 | 109.19 | 112.93 | 107.95 | 112.63 | 112.63 | 862,300 |
Jan 09, 2023 | 109.57 | 111.79 | 108.52 | 109.26 | 109.26 | 850,700 |
Jan 06, 2023 | 108.97 | 110.20 | 107.95 | 109.77 | 109.77 | 861,900 |
Jan 05, 2023 | 103.92 | 108.69 | 103.58 | 107.16 | 107.16 | 904,500 |
Jan 04, 2023 | 105.99 | 109.29 | 103.80 | 103.97 | 103.97 | 860,900 |
Jan 03, 2023 | 102.66 | 106.99 | 101.83 | 106.00 | 106.00 | 1,033,700 |
Dec 30, 2022 | 102.22 | 103.30 | 102.22 | 102.82 | 102.82 | 339,400 |
Dec 29, 2022 | 103.72 | 104.15 | 102.88 | 103.00 | 103.00 | 455,100 |
Dec 28, 2022 | 102.30 | 103.57 | 101.51 | 102.79 | 102.79 | 454,100 |
Dec 27, 2022 | 103.34 | 103.34 | 101.44 | 102.18 | 102.18 | 395,500 |
Dec 23, 2022 | 102.82 | 103.75 | 101.85 | 103.46 | 103.46 | 267,400 |
Dec 22, 2022 | 103.54 | 104.87 | 101.39 | 102.99 | 102.99 | 496,800 |
Dec 21, 2022 | 102.75 | 104.05 | 101.33 | 104.04 | 104.04 | 436,200 |
Dec 20, 2022 | 102.30 | 103.36 | 100.91 | 101.89 | 101.89 | 570,100 |
Dec 19, 2022 | 104.50 | 104.50 | 102.47 | 103.31 | 103.31 | 681,100 |
Dec 16, 2022 | 104.05 | 105.61 | 103.62 | 104.85 | 104.85 | 1,035,300 |
Dec 15, 2022 | 108.37 | 108.97 | 105.06 | 105.54 | 105.54 | 913,200 |
Dec 14, 2022 | 114.03 | 114.03 | 109.14 | 109.91 | 109.91 | 793,600 |
Dec 13, 2022 | 115.20 | 115.26 | 112.50 | 113.17 | 113.17 | 675,700 |
Dec 12, 2022 | 114.95 | 115.46 | 112.49 | 113.14 | 113.14 | 897,800 |
Dec 09, 2022 | 115.55 | 118.31 | 114.87 | 115.07 | 115.07 | 547,800 |
Dec 08, 2022 | 119.17 | 120.69 | 116.05 | 116.27 | 116.27 | 568,400 |
Dec 07, 2022 | 117.12 | 119.46 | 116.13 | 118.83 | 118.83 | 528,600 |
Dec 06, 2022 | 120.19 | 121.92 | 116.64 | 117.61 | 117.61 | 529,500 |
Dec 05, 2022 | 122.89 | 122.98 | 117.42 | 120.19 | 120.19 | 537,000 |
Dec 02, 2022 | 122.32 | 124.86 | 121.85 | 123.88 | 123.88 | 437,200 |
Dec 01, 2022 | 123.94 | 124.41 | 120.53 | 122.15 | 122.15 | 574,400 |
Nov 30, 2022 | 121.43 | 123.71 | 119.69 | 123.70 | 123.70 | 463,000 |
Nov 29, 2022 | 122.74 | 123.28 | 121.32 | 122.01 | 122.01 | 264,100 |
Nov 28, 2022 | 122.11 | 124.65 | 122.11 | 122.97 | 122.97 | 370,500 |
Nov 25, 2022 | 121.86 | 123.49 | 120.88 | 122.48 | 122.48 | 182,900 |
Nov 23, 2022 | 123.53 | 125.12 | 121.81 | 121.87 | 121.87 | 276,000 |
Nov 22, 2022 | 122.02 | 124.93 | 120.61 | 124.52 | 124.52 | 385,900 |
Nov 21, 2022 | 120.51 | 121.80 | 119.16 | 120.85 | 120.85 | 341,400 |
Nov 18, 2022 | 120.52 | 121.55 | 118.65 | 120.94 | 120.94 | 398,300 |
Nov 17, 2022 | 116.53 | 118.39 | 115.11 | 117.94 | 117.94 | 476,900 |
Nov 16, 2022 | 120.18 | 120.81 | 117.17 | 117.32 | 117.32 | 383,300 |
Nov 15, 2022 | 120.46 | 125.36 | 120.24 | 120.69 | 120.69 | 642,600 |
Nov 14, 2022 | 113.18 | 121.72 | 113.18 | 118.98 | 118.98 | 908,300 |
Nov 11, 2022 | 119.47 | 119.73 | 109.39 | 112.91 | 112.91 | 1,710,400 |
Nov 10, 2022 | 122.64 | 123.74 | 119.28 | 119.71 | 119.71 | 1,063,800 |
Nov 09, 2022 | 121.11 | 124.27 | 119.94 | 120.31 | 120.31 | 428,300 |
Nov 08, 2022 | 118.78 | 124.40 | 118.50 | 121.25 | 121.25 | 675,400 |
Nov 07, 2022 | 113.45 | 122.21 | 113.27 | 119.78 | 119.78 | 1,102,100 |
Nov 04, 2022 | 124.87 | 127.90 | 110.51 | 112.62 | 112.62 | 1,472,500 |
Nov 03, 2022 | 121.01 | 127.46 | 119.57 | 124.09 | 124.09 | 710,500 |
Nov 02, 2022 | 126.79 | 127.87 | 121.79 | 121.79 | 121.79 | 701,800 |
Nov 01, 2022 | 126.73 | 129.04 | 124.34 | 127.04 | 127.04 | 586,800 |
Oct 31, 2022 | 126.00 | 126.99 | 124.41 | 125.50 | 125.50 | 689,900 |
Oct 28, 2022 | 121.47 | 126.89 | 121.47 | 126.63 | 126.63 | 639,400 |
Oct 27, 2022 | 121.14 | 122.60 | 119.78 | 121.01 | 121.01 | 428,800 |
Oct 26, 2022 | 121.00 | 123.54 | 119.95 | 120.02 | 120.02 | 518,700 |
Oct 25, 2022 | 118.22 | 120.88 | 117.67 | 120.04 | 120.04 | 562,700 |
Oct 24, 2022 | 115.73 | 120.00 | 114.32 | 118.16 | 118.16 | 603,500 |
Oct 21, 2022 | 107.54 | 116.65 | 105.56 | 114.89 | 114.89 | 1,036,600 |
Oct 20, 2022 | 109.38 | 110.32 | 106.74 | 107.27 | 107.27 | 583,600 |
Oct 19, 2022 | 115.55 | 116.50 | 109.22 | 109.50 | 109.50 | 606,600 |
Oct 18, 2022 | 115.17 | 116.20 | 114.03 | 115.61 | 115.61 | 322,200 |
Oct 17, 2022 | 112.45 | 113.11 | 110.90 | 112.48 | 112.48 | 566,400 |
Oct 14, 2022 | 114.23 | 115.94 | 110.90 | 111.19 | 111.19 | 278,000 |
Oct 13, 2022 | 109.98 | 114.26 | 108.33 | 113.46 | 113.46 | 582,300 |
Oct 12, 2022 | 113.47 | 114.11 | 111.34 | 111.75 | 111.75 | 418,300 |
Oct 11, 2022 | 112.45 | 114.25 | 110.56 | 113.46 | 113.46 | 499,000 |
Oct 10, 2022 | 111.86 | 113.25 | 109.77 | 113.06 | 113.06 | 405,300 |
Oct 07, 2022 | 110.33 | 113.37 | 108.16 | 111.25 | 111.25 | 577,300 |
Oct 06, 2022 | 111.14 | 113.10 | 110.44 | 111.66 | 111.66 | 390,500 |
Oct 05, 2022 | 112.93 | 113.72 | 109.14 | 111.55 | 111.55 | 849,900 |
Oct 04, 2022 | 112.47 | 116.92 | 112.36 | 115.28 | 115.28 | 1,208,200 |
Oct 03, 2022 | 107.01 | 111.94 | 105.61 | 111.17 | 111.17 | 576,800 |
Sep 30, 2022 | 106.71 | 109.00 | 105.82 | 105.96 | 105.96 | 523,800 |
Sep 29, 2022 | 104.65 | 106.74 | 102.81 | 106.50 | 106.50 | 397,600 |
Sep 28, 2022 | 102.32 | 106.67 | 102.32 | 105.90 | 105.90 | 440,700 |
Sep 27, 2022 | 104.63 | 105.78 | 101.00 | 101.65 | 101.65 | 374,800 |
Sep 26, 2022 | 102.98 | 106.08 | 102.65 | 103.11 | 103.11 | 367,200 |
Sep 23, 2022 | 102.95 | 104.25 | 101.30 | 103.95 | 103.95 | 481,600 |
Sep 22, 2022 | 107.15 | 107.39 | 103.23 | 104.11 | 104.11 | 442,600 |
Sep 21, 2022 | 107.32 | 110.27 | 107.10 | 107.61 | 107.61 | 679,000 |
Sep 20, 2022 | 107.25 | 107.59 | 105.57 | 106.86 | 106.86 | 364,600 |
Sep 19, 2022 | 104.86 | 107.38 | 103.92 | 107.25 | 107.25 | 371,300 |
Sep 16, 2022 | 105.24 | 105.73 | 103.03 | 105.08 | 105.08 | 1,178,400 |
Sep 15, 2022 | 106.35 | 107.93 | 104.85 | 106.05 | 106.05 | 668,300 |
Sep 14, 2022 | 104.06 | 108.28 | 101.56 | 106.64 | 106.64 | 924,100 |
Sep 13, 2022 | 105.50 | 106.10 | 103.43 | 103.60 | 103.60 | 598,900 |
Sep 12, 2022 | 106.10 | 107.23 | 103.78 | 107.22 | 107.22 | 713,100 |
Sep 09, 2022 | 106.28 | 107.36 | 104.98 | 106.10 | 106.10 | 577,400 |
Sep 08, 2022 | 103.17 | 106.92 | 102.17 | 105.77 | 105.77 | 630,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |