Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 114.83 | 115.87 | 114.24 | 115.37 | 115.37 | 254,100 |
Feb 02, 2023 | 112.04 | 116.98 | 112.04 | 116.03 | 116.03 | 433,500 |
Feb 01, 2023 | 111.35 | 112.50 | 107.64 | 111.72 | 111.72 | 421,000 |
Jan 31, 2023 | 109.01 | 111.59 | 108.38 | 111.58 | 111.58 | 355,700 |
Jan 30, 2023 | 109.03 | 110.02 | 108.81 | 109.06 | 109.06 | 196,700 |
Jan 27, 2023 | 109.35 | 110.15 | 108.81 | 109.76 | 109.76 | 215,500 |
Jan 26, 2023 | 108.57 | 109.15 | 107.51 | 109.01 | 109.01 | 237,600 |
Jan 25, 2023 | 103.67 | 108.15 | 102.77 | 107.99 | 107.99 | 348,700 |
Jan 24, 2023 | 110.40 | 110.40 | 104.28 | 104.88 | 104.88 | 586,300 |
Jan 23, 2023 | 110.00 | 111.88 | 109.52 | 110.62 | 110.62 | 271,000 |
Jan 20, 2023 | 106.79 | 109.98 | 105.81 | 109.93 | 109.93 | 317,300 |
Jan 19, 2023 | 106.08 | 107.57 | 105.89 | 105.92 | 105.92 | 358,200 |
Jan 18, 2023 | 107.00 | 108.48 | 106.02 | 106.56 | 106.56 | 387,100 |
Jan 17, 2023 | 105.00 | 106.97 | 104.28 | 106.91 | 106.91 | 400,600 |
Jan 13, 2023 | 102.15 | 104.91 | 101.76 | 104.74 | 104.74 | 305,400 |
Jan 12, 2023 | 104.28 | 104.87 | 102.38 | 102.98 | 102.98 | 433,000 |
Jan 11, 2023 | 105.60 | 107.20 | 103.97 | 104.86 | 104.86 | 412,600 |
Jan 10, 2023 | 99.12 | 105.11 | 98.37 | 104.78 | 104.78 | 613,100 |
Jan 09, 2023 | 99.69 | 99.69 | 96.31 | 98.86 | 98.86 | 641,500 |
Jan 06, 2023 | 97.18 | 98.52 | 96.07 | 98.46 | 98.46 | 376,000 |
Jan 05, 2023 | 96.71 | 96.89 | 94.71 | 96.50 | 96.50 | 316,600 |
Jan 04, 2023 | 95.75 | 97.72 | 94.74 | 97.15 | 97.15 | 428,100 |
Jan 03, 2023 | 95.74 | 96.00 | 93.03 | 94.41 | 94.41 | 574,400 |
Dec 30, 2022 | 96.00 | 96.05 | 94.19 | 94.74 | 94.74 | 351,500 |
Dec 29, 2022 | 96.02 | 96.99 | 95.08 | 96.26 | 96.26 | 247,500 |
Dec 28, 2022 | 96.78 | 97.37 | 94.50 | 95.27 | 95.27 | 297,100 |
Dec 27, 2022 | 97.14 | 97.86 | 95.61 | 96.07 | 96.07 | 319,700 |
Dec 23, 2022 | 96.64 | 97.82 | 95.63 | 97.14 | 97.14 | 342,500 |
Dec 22, 2022 | 95.61 | 97.01 | 94.24 | 96.78 | 96.78 | 340,300 |
Dec 21, 2022 | 96.15 | 97.33 | 95.00 | 95.63 | 95.63 | 353,100 |
Dec 20, 2022 | 96.07 | 96.26 | 94.44 | 95.45 | 95.45 | 393,300 |
Dec 19, 2022 | 97.39 | 97.39 | 94.18 | 95.09 | 95.09 | 451,000 |
Dec 16, 2022 | 97.06 | 98.26 | 95.53 | 97.33 | 97.33 | 738,000 |
Dec 15, 2022 | 98.49 | 98.86 | 96.92 | 98.52 | 98.52 | 295,200 |
Dec 14, 2022 | 100.14 | 100.98 | 97.50 | 99.12 | 99.12 | 344,700 |
Dec 13, 2022 | 101.91 | 101.91 | 97.76 | 99.12 | 99.12 | 399,800 |
Dec 12, 2022 | 99.74 | 99.74 | 97.35 | 99.29 | 99.29 | 486,000 |
Dec 09, 2022 | 100.33 | 101.98 | 99.55 | 99.92 | 99.92 | 435,000 |
Dec 08, 2022 | 96.68 | 101.62 | 95.79 | 101.16 | 101.16 | 637,100 |
Dec 07, 2022 | 95.43 | 96.40 | 94.16 | 95.67 | 95.67 | 487,600 |
Dec 06, 2022 | 96.08 | 98.22 | 95.16 | 95.98 | 95.98 | 695,800 |
Dec 05, 2022 | 98.21 | 98.51 | 93.59 | 96.47 | 96.47 | 1,130,000 |
Dec 02, 2022 | 103.97 | 105.77 | 98.12 | 98.87 | 98.87 | 1,880,000 |
Dec 01, 2022 | 115.05 | 115.71 | 112.79 | 113.56 | 113.56 | 558,700 |
Nov 30, 2022 | 113.33 | 115.43 | 111.55 | 114.80 | 114.80 | 472,300 |
Nov 29, 2022 | 115.04 | 115.14 | 113.16 | 113.59 | 113.59 | 442,100 |
Nov 28, 2022 | 116.89 | 117.64 | 113.77 | 113.96 | 113.96 | 418,600 |
Nov 25, 2022 | 116.26 | 117.67 | 115.53 | 117.33 | 117.33 | 132,800 |
Nov 23, 2022 | 117.95 | 118.96 | 115.83 | 116.19 | 116.19 | 293,100 |
Nov 22, 2022 | 116.66 | 118.80 | 115.57 | 118.76 | 118.76 | 243,100 |
Nov 21, 2022 | 116.24 | 116.88 | 115.58 | 116.52 | 116.52 | 287,500 |
Nov 18, 2022 | 117.44 | 118.00 | 115.39 | 116.39 | 116.39 | 267,400 |
Nov 17, 2022 | 114.97 | 116.00 | 114.01 | 115.67 | 115.67 | 266,300 |
Nov 16, 2022 | 116.46 | 116.70 | 115.12 | 115.89 | 115.89 | 301,000 |
Nov 15, 2022 | 120.00 | 120.85 | 115.91 | 117.11 | 117.11 | 425,900 |
Nov 14, 2022 | 116.80 | 119.18 | 116.00 | 118.37 | 118.37 | 433,100 |
Nov 11, 2022 | 117.44 | 118.37 | 115.00 | 117.50 | 117.50 | 381,000 |
Nov 10, 2022 | 113.49 | 117.64 | 112.93 | 117.20 | 117.20 | 505,400 |
Nov 09, 2022 | 111.18 | 112.35 | 109.73 | 110.21 | 110.21 | 213,200 |
Nov 08, 2022 | 113.68 | 114.37 | 110.79 | 112.41 | 112.41 | 299,700 |
Nov 07, 2022 | 111.37 | 113.41 | 108.49 | 113.35 | 113.35 | 330,200 |
Nov 04, 2022 | 111.50 | 112.81 | 109.45 | 111.41 | 111.41 | 332,700 |
Nov 03, 2022 | 107.59 | 111.98 | 106.56 | 110.32 | 110.32 | 328,100 |
Nov 02, 2022 | 111.17 | 112.70 | 108.38 | 108.51 | 108.51 | 449,800 |
Nov 01, 2022 | 115.21 | 115.21 | 111.51 | 111.90 | 111.90 | 275,800 |
Oct 31, 2022 | 114.15 | 115.84 | 113.32 | 114.22 | 114.22 | 406,800 |
Oct 28, 2022 | 111.71 | 115.34 | 110.40 | 114.87 | 114.87 | 462,100 |
Oct 27, 2022 | 109.57 | 113.31 | 109.03 | 111.44 | 111.44 | 500,700 |
Oct 26, 2022 | 106.33 | 110.01 | 106.33 | 107.10 | 107.10 | 395,500 |
Oct 25, 2022 | 101.58 | 106.47 | 101.58 | 106.33 | 106.33 | 417,800 |
Oct 24, 2022 | 101.37 | 103.08 | 100.35 | 102.37 | 102.37 | 405,700 |
Oct 21, 2022 | 99.02 | 101.52 | 98.29 | 101.05 | 101.05 | 495,500 |
Oct 20, 2022 | 98.67 | 100.28 | 98.19 | 99.01 | 99.01 | 411,700 |
Oct 19, 2022 | 99.80 | 101.25 | 98.56 | 99.71 | 99.71 | 492,000 |
Oct 18, 2022 | 99.86 | 101.13 | 99.85 | 100.47 | 100.47 | 446,600 |
Oct 17, 2022 | 98.43 | 98.89 | 97.33 | 98.11 | 98.11 | 426,400 |
Oct 14, 2022 | 98.60 | 99.00 | 95.72 | 97.04 | 97.04 | 469,000 |
Oct 13, 2022 | 93.36 | 98.22 | 92.09 | 97.35 | 97.35 | 540,900 |
Oct 12, 2022 | 91.96 | 95.78 | 91.10 | 94.64 | 94.64 | 468,400 |
Oct 11, 2022 | 90.33 | 93.25 | 88.72 | 92.67 | 92.67 | 572,000 |
Oct 10, 2022 | 92.33 | 92.50 | 90.38 | 90.78 | 90.78 | 320,000 |
Oct 07, 2022 | 94.11 | 94.38 | 90.32 | 91.45 | 91.45 | 445,600 |
Oct 06, 2022 | 95.86 | 97.71 | 95.01 | 95.01 | 95.01 | 354,900 |
Oct 05, 2022 | 95.50 | 96.87 | 94.00 | 96.45 | 96.45 | 469,700 |
Oct 04, 2022 | 92.85 | 97.15 | 92.40 | 97.15 | 97.15 | 600,500 |
Oct 03, 2022 | 94.03 | 94.03 | 90.05 | 91.41 | 91.41 | 685,400 |
Sep 30, 2022 | 94.93 | 95.64 | 92.48 | 92.58 | 92.58 | 508,800 |
Sep 29, 2022 | 97.03 | 97.03 | 92.83 | 94.78 | 94.78 | 760,200 |
Sep 28, 2022 | 97.55 | 98.07 | 91.40 | 96.40 | 96.40 | 1,080,500 |
Sep 27, 2022 | 102.52 | 104.02 | 96.23 | 97.23 | 97.23 | 1,318,200 |
Sep 26, 2022 | 98.23 | 102.04 | 97.46 | 97.79 | 97.79 | 854,300 |
Sep 23, 2022 | 102.07 | 103.17 | 97.33 | 98.22 | 98.22 | 762,600 |
Sep 22, 2022 | 106.02 | 106.86 | 102.44 | 103.26 | 103.26 | 489,900 |
Sep 21, 2022 | 109.07 | 110.03 | 106.90 | 106.92 | 106.92 | 280,200 |
Sep 20, 2022 | 108.42 | 109.07 | 107.22 | 108.42 | 108.42 | 309,400 |
Sep 19, 2022 | 108.10 | 110.65 | 107.98 | 109.26 | 109.26 | 344,300 |
Sep 16, 2022 | 108.60 | 109.48 | 107.41 | 109.15 | 109.15 | 616,300 |
Sep 15, 2022 | 107.25 | 111.30 | 107.01 | 109.39 | 109.39 | 373,200 |
Sep 14, 2022 | 106.11 | 107.98 | 103.97 | 107.40 | 107.40 | 506,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |