Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 109.26 | 110.58 | 109.16 | 109.54 | 109.54 | 10,242,900 |
Jan 26, 2023 | 108.17 | 109.76 | 107.57 | 109.70 | 109.70 | 9,204,400 |
Jan 25, 2023 | 104.96 | 108.16 | 104.18 | 108.12 | 108.12 | 10,008,000 |
Jan 24, 2023 | 105.39 | 108.44 | 102.00 | 106.00 | 106.00 | 8,606,700 |
Jan 23, 2023 | 103.29 | 105.95 | 102.92 | 105.69 | 105.69 | 11,479,100 |
Jan 20, 2023 | 100.34 | 103.59 | 99.30 | 103.48 | 103.48 | 14,540,500 |
Jan 19, 2023 | 98.12 | 99.45 | 97.12 | 99.08 | 99.08 | 10,973,600 |
Jan 18, 2023 | 100.28 | 101.13 | 98.72 | 99.04 | 99.04 | 11,384,500 |
Jan 17, 2023 | 100.32 | 100.99 | 99.00 | 99.91 | 99.91 | 14,914,200 |
Jan 13, 2023 | 99.38 | 99.60 | 98.01 | 99.40 | 99.40 | 12,220,500 |
Jan 12, 2023 | 98.50 | 100.63 | 97.57 | 99.81 | 99.81 | 19,764,300 |
Jan 11, 2023 | 95.92 | 96.55 | 95.05 | 96.33 | 96.33 | 8,757,300 |
Jan 10, 2023 | 94.28 | 95.64 | 93.82 | 95.56 | 95.56 | 6,914,600 |
Jan 09, 2023 | 94.43 | 95.70 | 93.45 | 94.77 | 94.77 | 11,675,800 |
Jan 06, 2023 | 92.66 | 94.69 | 91.32 | 93.92 | 93.92 | 9,823,200 |
Jan 05, 2023 | 91.66 | 92.48 | 90.51 | 91.92 | 91.92 | 11,622,600 |
Jan 04, 2023 | 90.00 | 92.75 | 89.36 | 91.98 | 91.98 | 14,957,200 |
Jan 03, 2023 | 88.98 | 89.97 | 87.83 | 88.97 | 88.97 | 14,997,100 |
Dec 30, 2022 | 85.73 | 87.12 | 85.23 | 86.88 | 86.88 | 23,218,800 |
Dec 29, 2022 | 85.25 | 88.24 | 84.97 | 87.18 | 87.18 | 13,045,100 |
Dec 28, 2022 | 86.08 | 86.69 | 84.07 | 84.17 | 84.17 | 12,399,500 |
Dec 27, 2022 | 87.42 | 87.94 | 85.96 | 86.37 | 86.37 | 11,561,400 |
Dec 23, 2022 | 86.06 | 88.07 | 85.77 | 88.01 | 88.01 | 11,171,600 |
Dec 22, 2022 | 86.03 | 86.73 | 84.69 | 86.67 | 86.67 | 15,487,400 |
Dec 21, 2022 | 87.19 | 88.10 | 86.48 | 86.92 | 86.92 | 11,004,800 |
Dec 20, 2022 | 86.08 | 87.84 | 85.76 | 87.02 | 87.02 | 14,918,400 |
Dec 19, 2022 | 89.44 | 89.46 | 85.41 | 85.78 | 85.78 | 19,225,300 |
Dec 16, 2022 | 90.19 | 91.08 | 88.81 | 90.08 | 90.08 | 26,383,900 |
Dec 15, 2022 | 92.47 | 93.12 | 90.12 | 90.49 | 90.49 | 15,957,700 |
Dec 14, 2022 | 94.54 | 95.47 | 92.62 | 94.15 | 94.15 | 11,505,400 |
Dec 13, 2022 | 96.49 | 97.39 | 93.57 | 94.70 | 94.70 | 22,882,100 |
Dec 12, 2022 | 93.73 | 94.66 | 92.61 | 94.66 | 94.66 | 14,140,700 |
Dec 09, 2022 | 92.37 | 94.91 | 91.90 | 93.38 | 93.38 | 10,111,900 |
Dec 08, 2022 | 92.50 | 93.43 | 91.67 | 92.55 | 92.55 | 9,351,200 |
Dec 07, 2022 | 92.66 | 92.79 | 91.26 | 92.15 | 92.15 | 10,353,400 |
Dec 06, 2022 | 95.73 | 96.00 | 91.98 | 92.29 | 92.29 | 11,492,400 |
Dec 05, 2022 | 98.24 | 99.16 | 95.67 | 95.93 | 95.93 | 10,764,500 |
Dec 02, 2022 | 97.46 | 99.69 | 97.01 | 99.43 | 99.43 | 12,608,100 |
Dec 01, 2022 | 97.87 | 98.84 | 96.58 | 98.59 | 98.59 | 13,855,700 |
Nov 30, 2022 | 94.95 | 97.94 | 93.87 | 97.87 | 97.87 | 15,368,100 |
Nov 29, 2022 | 96.00 | 96.43 | 93.92 | 94.69 | 94.69 | 13,205,300 |
Nov 28, 2022 | 98.21 | 99.13 | 95.43 | 95.69 | 95.69 | 13,660,000 |
Nov 25, 2022 | 98.81 | 99.81 | 98.08 | 98.87 | 98.87 | 6,664,300 |
Nov 23, 2022 | 96.00 | 99.34 | 95.78 | 98.88 | 98.88 | 15,503,200 |
Nov 22, 2022 | 97.00 | 97.67 | 94.68 | 96.21 | 96.21 | 25,753,700 |
Nov 21, 2022 | 100.12 | 100.89 | 96.32 | 97.58 | 97.58 | 70,273,500 |
Nov 18, 2022 | 92.86 | 93.16 | 90.91 | 91.80 | 91.80 | 10,011,700 |
Nov 17, 2022 | 92.12 | 92.27 | 90.85 | 91.45 | 91.45 | 12,306,400 |
Nov 16, 2022 | 95.22 | 95.22 | 93.72 | 93.95 | 93.95 | 11,137,700 |
Nov 15, 2022 | 96.00 | 97.18 | 93.70 | 95.51 | 95.51 | 15,801,900 |
Nov 14, 2022 | 95.85 | 96.62 | 94.21 | 94.28 | 94.28 | 20,598,000 |
Nov 11, 2022 | 91.58 | 95.58 | 91.10 | 95.01 | 95.01 | 22,373,300 |
Nov 10, 2022 | 89.75 | 90.50 | 87.61 | 90.46 | 90.46 | 36,968,100 |
Nov 09, 2022 | 90.55 | 91.10 | 86.28 | 86.75 | 86.75 | 62,029,800 |
Nov 08, 2022 | 100.74 | 101.97 | 98.05 | 99.90 | 99.90 | 27,130,300 |
Nov 07, 2022 | 100.88 | 101.56 | 98.99 | 100.43 | 100.43 | 11,355,200 |
Nov 04, 2022 | 101.15 | 101.16 | 98.11 | 99.58 | 99.58 | 11,035,800 |
Nov 03, 2022 | 100.20 | 100.70 | 98.56 | 99.25 | 99.25 | 8,978,400 |
Nov 02, 2022 | 105.45 | 106.08 | 101.79 | 101.82 | 101.82 | 9,583,200 |
Nov 01, 2022 | 107.70 | 108.84 | 105.64 | 106.00 | 106.00 | 7,955,800 |
Oct 31, 2022 | 105.66 | 106.90 | 104.82 | 106.54 | 106.54 | 8,814,800 |
Oct 28, 2022 | 104.08 | 106.09 | 103.53 | 105.95 | 105.95 | 7,250,900 |
Oct 27, 2022 | 105.81 | 106.87 | 104.31 | 104.44 | 104.44 | 8,673,500 |
Oct 26, 2022 | 103.53 | 107.43 | 103.53 | 104.63 | 104.63 | 9,203,700 |
Oct 25, 2022 | 102.16 | 104.73 | 102.03 | 104.36 | 104.36 | 7,687,500 |
Oct 24, 2022 | 102.12 | 103.19 | 100.12 | 101.72 | 101.72 | 8,221,500 |
Oct 21, 2022 | 98.35 | 102.30 | 97.89 | 102.04 | 102.04 | 10,193,400 |
Oct 20, 2022 | 98.23 | 100.75 | 98.11 | 98.59 | 98.59 | 8,212,400 |
Oct 19, 2022 | 100.44 | 101.87 | 98.50 | 98.99 | 98.99 | 11,731,000 |
Oct 18, 2022 | 99.87 | 100.37 | 97.64 | 98.48 | 98.48 | 8,533,500 |
Oct 17, 2022 | 96.38 | 97.97 | 96.26 | 97.33 | 97.33 | 7,083,800 |
Oct 14, 2022 | 97.47 | 98.09 | 94.33 | 94.45 | 94.45 | 8,202,100 |
Oct 13, 2022 | 91.57 | 96.97 | 90.71 | 96.64 | 96.64 | 11,025,400 |
Oct 12, 2022 | 93.16 | 94.07 | 92.20 | 93.41 | 93.41 | 6,156,200 |
Oct 11, 2022 | 94.81 | 95.06 | 92.65 | 93.10 | 93.10 | 8,900,900 |
Oct 10, 2022 | 97.59 | 97.74 | 94.42 | 95.16 | 95.16 | 9,532,300 |
Oct 07, 2022 | 98.51 | 98.80 | 96.45 | 97.16 | 97.16 | 7,051,000 |
Oct 06, 2022 | 100.43 | 101.46 | 99.87 | 100.04 | 100.04 | 6,728,200 |
Oct 05, 2022 | 100.04 | 101.22 | 98.70 | 100.80 | 100.80 | 7,562,800 |
Oct 04, 2022 | 98.68 | 101.52 | 98.23 | 101.44 | 101.44 | 10,229,000 |
Oct 03, 2022 | 95.73 | 97.78 | 94.50 | 97.13 | 97.13 | 9,468,400 |
Sep 30, 2022 | 96.50 | 97.48 | 94.28 | 94.33 | 94.33 | 12,094,900 |
Sep 29, 2022 | 98.53 | 98.60 | 96.23 | 97.45 | 97.45 | 9,435,100 |
Sep 28, 2022 | 95.79 | 99.87 | 95.45 | 99.40 | 99.40 | 12,895,500 |
Sep 27, 2022 | 99.53 | 99.64 | 95.43 | 95.85 | 95.85 | 13,360,200 |
Sep 26, 2022 | 98.95 | 100.66 | 98.06 | 98.12 | 98.12 | 9,760,500 |
Sep 23, 2022 | 100.62 | 101.18 | 98.02 | 99.50 | 99.50 | 11,976,900 |
Sep 22, 2022 | 104.21 | 104.66 | 102.02 | 102.16 | 102.16 | 10,953,400 |
Sep 21, 2022 | 107.39 | 108.04 | 104.49 | 104.49 | 104.49 | 9,776,400 |
Sep 20, 2022 | 108.28 | 108.41 | 106.86 | 107.57 | 107.57 | 6,957,400 |
Sep 19, 2022 | 107.53 | 109.22 | 107.04 | 109.17 | 109.17 | 7,979,500 |
Sep 16, 2022 | 109.21 | 109.58 | 106.96 | 108.25 | 108.25 | 15,978,800 |
Sep 15, 2022 | 112.39 | 114.41 | 110.71 | 110.77 | 110.77 | 9,739,800 |
Sep 14, 2022 | 111.85 | 112.74 | 109.88 | 112.50 | 112.50 | 8,610,400 |
Sep 13, 2022 | 113.05 | 113.82 | 111.17 | 111.76 | 111.76 | 10,504,600 |
Sep 12, 2022 | 116.14 | 117.49 | 115.27 | 116.39 | 116.39 | 7,923,400 |
Sep 09, 2022 | 113.27 | 115.53 | 113.19 | 115.18 | 115.18 | 9,563,100 |
Sep 08, 2022 | 111.07 | 112.99 | 110.36 | 112.33 | 112.33 | 8,443,300 |
Sep 07, 2022 | 109.87 | 112.96 | 109.87 | 112.69 | 112.69 | 8,193,900 |
Sep 06, 2022 | 111.77 | 111.78 | 108.52 | 110.09 | 110.09 | 9,537,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |