Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 165.59 | 168.77 | 165.35 | 166.07 | 166.07 | 2,764 |
Feb 02, 2023 | 166.18 | 167.93 | 163.75 | 165.51 | 165.51 | 2,400 |
Feb 01, 2023 | 162.18 | 166.90 | 161.40 | 165.15 | 165.15 | 2,200 |
Jan 31, 2023 | 161.58 | 164.75 | 161.50 | 163.07 | 163.07 | 4,000 |
Jan 30, 2023 | 158.00 | 162.54 | 157.55 | 160.90 | 160.90 | 2,000 |
Jan 27, 2023 | 163.31 | 166.11 | 157.65 | 158.58 | 158.58 | 3,200 |
Jan 26, 2023 | 158.49 | 164.04 | 158.49 | 163.46 | 163.46 | 4,300 |
Jan 25, 2023 | 152.99 | 159.00 | 152.71 | 158.49 | 158.49 | 3,200 |
Jan 24, 2023 | 150.78 | 152.95 | 150.18 | 152.71 | 152.71 | 1,700 |
Jan 23, 2023 | 148.75 | 152.94 | 148.75 | 150.78 | 150.78 | 4,100 |
Jan 20, 2023 | 148.91 | 149.05 | 147.63 | 148.48 | 148.48 | 2,700 |
Jan 19, 2023 | 148.00 | 148.79 | 147.16 | 148.77 | 148.77 | 900 |
Jan 18, 2023 | 147.10 | 148.97 | 146.51 | 147.58 | 147.58 | 700 |
Jan 17, 2023 | 147.84 | 148.99 | 145.27 | 147.08 | 147.08 | 1,800 |
Jan 13, 2023 | 145.40 | 148.85 | 145.22 | 147.84 | 147.84 | 4,200 |
Jan 12, 2023 | 146.32 | 146.97 | 145.32 | 146.24 | 146.24 | 900 |
Jan 11, 2023 | 144.99 | 147.44 | 144.53 | 146.15 | 146.15 | 3,300 |
Jan 10, 2023 | 142.95 | 145.70 | 142.45 | 144.96 | 144.96 | 2,300 |
Jan 09, 2023 | 143.56 | 143.76 | 140.82 | 142.42 | 142.42 | 1,100 |
Jan 06, 2023 | 141.50 | 143.89 | 140.46 | 143.33 | 143.33 | 2,300 |
Jan 05, 2023 | 141.52 | 141.52 | 140.00 | 140.10 | 140.10 | 1,700 |
Jan 04, 2023 | 138.27 | 143.51 | 138.27 | 141.56 | 141.56 | 1,900 |
Jan 03, 2023 | 139.87 | 139.95 | 137.84 | 138.35 | 138.35 | 1,800 |
Dec 30, 2022 | 138.50 | 139.00 | 137.86 | 138.80 | 138.80 | 1,500 |
Dec 29, 2022 | 138.97 | 139.44 | 137.76 | 138.17 | 138.17 | 600 |
Dec 28, 2022 | 137.74 | 139.44 | 137.25 | 138.20 | 138.20 | 700 |
Dec 27, 2022 | 139.44 | 139.44 | 137.41 | 138.19 | 138.19 | 1,000 |
Dec 23, 2022 | 138.57 | 140.28 | 137.75 | 139.29 | 139.29 | 500 |
Dec 22, 2022 | 139.40 | 139.72 | 137.79 | 138.68 | 138.68 | 1,800 |
Dec 21, 2022 | 138.20 | 140.64 | 138.20 | 140.15 | 140.15 | 1,300 |
Dec 20, 2022 | 136.84 | 138.27 | 136.30 | 137.31 | 137.31 | 1,000 |
Dec 19, 2022 | 139.00 | 140.84 | 135.24 | 135.79 | 135.79 | 5,000 |
Dec 16, 2022 | 139.90 | 141.80 | 138.72 | 138.73 | 138.73 | 3,700 |
Dec 15, 2022 | 139.96 | 143.19 | 138.51 | 141.10 | 141.10 | 3,000 |
Dec 14, 2022 | 140.90 | 143.20 | 139.91 | 140.49 | 140.49 | 2,100 |
Dec 13, 2022 | 144.60 | 144.60 | 139.90 | 139.99 | 139.99 | 8,000 |
Dec 12, 2022 | 141.70 | 145.75 | 141.70 | 142.67 | 142.67 | 1,600 |
Dec 09, 2022 | 143.00 | 143.00 | 141.32 | 141.82 | 141.82 | 900 |
Dec 08, 2022 | 142.70 | 142.95 | 141.10 | 142.94 | 142.94 | 1,000 |
Dec 07, 2022 | 141.50 | 143.24 | 141.50 | 142.00 | 142.00 | 700 |
Dec 06, 2022 | 140.94 | 142.20 | 140.54 | 141.86 | 141.86 | 1,700 |
Dec 05, 2022 | 142.89 | 146.00 | 141.02 | 141.83 | 141.83 | 1,800 |
Dec 02, 2022 | 144.40 | 145.14 | 141.73 | 144.98 | 144.98 | 2,300 |
Dec 01, 2022 | 144.88 | 147.48 | 140.37 | 145.75 | 145.75 | 1,700 |
Nov 30, 2022 | 141.90 | 144.88 | 140.33 | 143.86 | 143.86 | 1,600 |
Nov 29, 2022 | 140.00 | 143.64 | 140.00 | 140.34 | 140.34 | 700 |
Nov 28, 2022 | 146.45 | 146.78 | 138.45 | 140.28 | 140.28 | 1,300 |
Nov 25, 2022 | 141.60 | 142.54 | 140.42 | 140.46 | 140.46 | 500 |
Nov 23, 2022 | 142.53 | 142.98 | 140.96 | 141.60 | 141.60 | 500 |
Nov 22, 2022 | 144.80 | 144.80 | 143.06 | 143.06 | 143.06 | 1,000 |
Nov 21, 2022 | 144.65 | 145.53 | 143.69 | 145.49 | 145.49 | 1,200 |
Nov 18, 2022 | 145.49 | 145.49 | 143.04 | 143.66 | 143.66 | 1,000 |
Nov 17, 2022 | 144.42 | 145.46 | 142.36 | 145.40 | 145.40 | 600 |
Nov 16, 2022 | 142.21 | 146.48 | 142.21 | 145.47 | 145.47 | 1,500 |
Nov 15, 2022 | 143.18 | 146.96 | 142.00 | 142.00 | 142.00 | 700 |
Nov 14, 2022 | 144.51 | 144.51 | 141.97 | 141.97 | 141.97 | 3,700 |
Nov 11, 2022 | 147.17 | 147.17 | 141.77 | 144.44 | 144.44 | 600 |
Nov 10, 2022 | 142.95 | 146.87 | 140.65 | 146.87 | 146.87 | 2,500 |
Nov 09, 2022 | 140.00 | 143.83 | 137.47 | 140.25 | 140.25 | 1,400 |
Nov 08, 2022 | 141.80 | 144.48 | 140.32 | 140.39 | 140.39 | 2,000 |
Nov 07, 2022 | 144.99 | 147.00 | 140.00 | 141.95 | 141.95 | 3,300 |
Nov 04, 2022 | 139.68 | 145.60 | 138.30 | 140.00 | 140.00 | 4,400 |
Nov 03, 2022 | 136.74 | 139.96 | 136.26 | 139.18 | 139.18 | 1,000 |
Nov 02, 2022 | 139.98 | 141.11 | 136.70 | 137.22 | 137.22 | 3,300 |
Nov 01, 2022 | 139.58 | 140.46 | 137.55 | 139.05 | 139.05 | 2,500 |
Oct 31, 2022 | 136.78 | 139.98 | 136.72 | 137.95 | 137.95 | 1,100 |
Oct 28, 2022 | 134.47 | 141.95 | 134.15 | 138.01 | 138.01 | 4,000 |
Oct 27, 2022 | 135.20 | 138.65 | 134.04 | 134.04 | 134.04 | 2,100 |
Oct 26, 2022 | 131.99 | 137.50 | 131.95 | 134.67 | 134.67 | 3,000 |
Oct 25, 2022 | 130.00 | 133.05 | 129.60 | 131.82 | 131.82 | 1,800 |
Oct 24, 2022 | 131.16 | 133.21 | 131.00 | 131.75 | 131.75 | 1,400 |
Oct 21, 2022 | 128.47 | 132.75 | 128.47 | 131.50 | 131.50 | 1,900 |
Oct 20, 2022 | 127.57 | 129.33 | 126.88 | 128.48 | 128.48 | 900 |
Oct 19, 2022 | 126.00 | 128.50 | 125.26 | 127.00 | 127.00 | 900 |
Oct 18, 2022 | 129.00 | 129.86 | 127.00 | 127.00 | 127.00 | 1,400 |
Oct 17, 2022 | 126.50 | 128.73 | 126.50 | 127.87 | 127.87 | 800 |
Oct 14, 2022 | 125.95 | 129.90 | 125.95 | 125.97 | 125.97 | 700 |
Oct 13, 2022 | 121.65 | 127.85 | 121.65 | 126.00 | 126.00 | 1,600 |
Oct 12, 2022 | 125.53 | 128.00 | 123.51 | 123.68 | 123.68 | 900 |
Oct 11, 2022 | 127.50 | 129.00 | 124.97 | 125.12 | 125.12 | 3,200 |
Oct 10, 2022 | 125.76 | 130.78 | 123.50 | 128.00 | 128.00 | 2,500 |
Oct 07, 2022 | 128.12 | 133.50 | 123.28 | 125.33 | 125.33 | 3,300 |
Oct 06, 2022 | 129.98 | 134.00 | 126.36 | 128.94 | 128.94 | 4,400 |
Oct 05, 2022 | 123.47 | 130.16 | 123.47 | 127.03 | 127.03 | 6,400 |
Oct 04, 2022 | 121.57 | 125.00 | 121.57 | 124.07 | 124.07 | 4,200 |
Oct 03, 2022 | 118.05 | 121.40 | 117.38 | 120.73 | 120.73 | 5,700 |
Sep 30, 2022 | 117.80 | 119.26 | 115.60 | 115.60 | 115.60 | 1,200 |
Sep 29, 2022 | 120.81 | 121.61 | 115.22 | 118.00 | 118.00 | 3,800 |
Sep 28, 2022 | 119.36 | 124.00 | 119.36 | 121.65 | 121.65 | 4,400 |
Sep 27, 2022 | 119.42 | 125.82 | 118.52 | 119.15 | 119.15 | 1,400 |
Sep 26, 2022 | 120.56 | 123.95 | 118.53 | 118.53 | 118.53 | 1,800 |
Sep 23, 2022 | 120.98 | 123.41 | 119.00 | 119.01 | 119.01 | 2,800 |
Sep 22, 2022 | 122.18 | 124.94 | 121.00 | 121.52 | 121.52 | 800 |
Sep 21, 2022 | 124.93 | 126.75 | 120.64 | 122.37 | 122.37 | 1,600 |
Sep 20, 2022 | 124.30 | 126.76 | 123.53 | 123.76 | 123.76 | 1,000 |
Sep 19, 2022 | 124.11 | 129.60 | 124.11 | 125.86 | 125.86 | 1,600 |
Sep 16, 2022 | 122.75 | 125.60 | 122.50 | 122.50 | 122.50 | 4,000 |
Sep 15, 2022 | 123.19 | 126.11 | 122.51 | 122.51 | 122.51 | 900 |
Sep 14, 2022 | 127.00 | 127.88 | 122.50 | 122.50 | 122.50 | 2,200 |
Sep 13, 2022 | 125.75 | 126.01 | 122.94 | 124.45 | 124.45 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |