Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 165.05 | 166.59 | 163.70 | 165.36 | 165.36 | 98,100 |
Feb 03, 2023 | 160.97 | 166.89 | 160.36 | 164.63 | 164.63 | 207,200 |
Feb 02, 2023 | 161.21 | 162.40 | 158.21 | 161.04 | 161.04 | 315,200 |
Feb 01, 2023 | 159.74 | 163.03 | 158.07 | 161.81 | 161.81 | 225,200 |
Jan 31, 2023 | 157.19 | 160.04 | 157.19 | 159.52 | 159.52 | 200,500 |
Jan 30, 2023 | 158.19 | 159.16 | 156.13 | 156.43 | 156.43 | 188,100 |
Jan 27, 2023 | 160.86 | 161.76 | 157.18 | 158.24 | 158.24 | 225,600 |
Jan 26, 2023 | 161.90 | 163.41 | 160.80 | 161.00 | 161.00 | 233,500 |
Jan 25, 2023 | 163.13 | 163.13 | 160.01 | 161.18 | 161.18 | 114,900 |
Jan 24, 2023 | 160.07 | 163.97 | 160.07 | 162.82 | 162.82 | 154,600 |
Jan 23, 2023 | 159.84 | 163.72 | 159.84 | 161.38 | 161.38 | 100,100 |
Jan 20, 2023 | 157.41 | 160.23 | 156.06 | 159.54 | 159.54 | 194,600 |
Jan 19, 2023 | 154.75 | 157.56 | 154.60 | 156.65 | 156.65 | 180,800 |
Jan 18, 2023 | 163.60 | 163.62 | 155.14 | 155.14 | 155.14 | 456,800 |
Jan 17, 2023 | 163.25 | 165.25 | 162.70 | 163.29 | 163.29 | 206,800 |
Jan 13, 2023 | 160.31 | 162.66 | 159.07 | 162.40 | 162.40 | 121,400 |
Jan 12, 2023 | 158.63 | 162.27 | 158.23 | 160.72 | 160.72 | 163,900 |
Jan 11, 2023 | 158.96 | 161.02 | 158.41 | 159.01 | 159.01 | 155,800 |
Jan 10, 2023 | 157.01 | 162.30 | 157.01 | 161.13 | 161.13 | 158,600 |
Jan 09, 2023 | 162.28 | 162.28 | 156.72 | 156.73 | 156.73 | 187,600 |
Jan 06, 2023 | 161.40 | 162.28 | 159.84 | 162.11 | 162.11 | 125,400 |
Jan 05, 2023 | 161.27 | 163.60 | 159.57 | 160.26 | 160.26 | 418,900 |
Jan 04, 2023 | 161.40 | 163.36 | 160.63 | 161.82 | 161.82 | 246,900 |
Jan 03, 2023 | 158.50 | 162.21 | 157.49 | 161.89 | 161.89 | 438,300 |
Dec 30, 2022 | 159.13 | 159.27 | 157.21 | 158.80 | 158.80 | 118,400 |
Dec 29, 2022 | 159.23 | 161.66 | 158.27 | 159.33 | 159.33 | 191,700 |
Dec 28, 2022 | 159.77 | 160.87 | 158.30 | 158.73 | 158.73 | 158,800 |
Dec 27, 2022 | 157.24 | 159.78 | 157.15 | 159.53 | 159.53 | 101,300 |
Dec 23, 2022 | 155.62 | 157.08 | 154.93 | 156.89 | 156.89 | 120,400 |
Dec 22, 2022 | 155.29 | 155.67 | 152.94 | 155.44 | 155.44 | 400,400 |
Dec 21, 2022 | 154.56 | 156.62 | 154.47 | 155.06 | 155.06 | 485,500 |
Dec 20, 2022 | 155.59 | 156.42 | 153.87 | 154.41 | 154.41 | 266,500 |
Dec 19, 2022 | 153.51 | 155.86 | 152.42 | 155.73 | 155.73 | 204,600 |
Dec 16, 2022 | 156.50 | 156.66 | 153.71 | 154.53 | 154.53 | 315,700 |
Dec 15, 2022 | 159.88 | 160.45 | 154.50 | 157.42 | 157.42 | 269,300 |
Dec 14, 2022 | 158.68 | 160.87 | 156.98 | 159.63 | 159.63 | 243,400 |
Dec 13, 2022 | 163.30 | 164.25 | 158.22 | 158.35 | 158.35 | 318,400 |
Dec 12, 2022 | 161.77 | 163.16 | 158.04 | 161.88 | 161.88 | 260,300 |
Dec 09, 2022 | 163.51 | 163.78 | 161.10 | 162.00 | 162.00 | 217,100 |
Dec 08, 2022 | 168.68 | 170.61 | 164.00 | 164.02 | 164.02 | 240,300 |
Dec 07, 2022 | 165.15 | 169.27 | 165.15 | 168.57 | 168.57 | 161,400 |
Dec 06, 2022 | 169.13 | 171.20 | 164.36 | 165.18 | 165.18 | 302,100 |
Dec 05, 2022 | 171.30 | 171.88 | 167.83 | 169.86 | 169.86 | 480,900 |
Dec 02, 2022 | 169.95 | 172.41 | 166.40 | 171.45 | 171.45 | 562,300 |
Dec 01, 2022 | 172.40 | 172.70 | 168.30 | 168.47 | 168.47 | 218,000 |
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 172.82 | 401,500 |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 170.56 | 250,600 |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 173.78 | 169,400 |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 173.35 | 51,500 |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 173.30 | 121,000 |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 172.01 | 193,000 |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 170.36 | 157,400 |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 168.78 | 444,100 |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 172.46 | 242,100 |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 168.11 | 289,100 |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 165.86 | 196,000 |
Nov 14, 2022 | 161.47 | 168.15 | 159.73 | 166.37 | 166.37 | 276,100 |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 160.75 | 294,300 |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 166.07 | 261,200 |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 162.99 | 260,300 |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 159.91 | 306,100 |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 164.75 | 258,800 |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 159.55 | 392,400 |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 157.76 | 355,200 |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 157.09 | 452,400 |
Nov 01, 2022 | 156.68 | 157.20 | 151.75 | 153.42 | 153.42 | 532,000 |
Oct 31, 2022 | 153.13 | 156.76 | 148.23 | 155.63 | 155.63 | 645,900 |
Oct 28, 2022 | 142.52 | 155.09 | 140.09 | 153.97 | 153.97 | 1,226,900 |
Oct 27, 2022 | 176.39 | 176.81 | 141.95 | 143.24 | 143.24 | 1,742,900 |
Oct 26, 2022 | 179.97 | 179.97 | 175.45 | 176.21 | 176.21 | 680,000 |
Oct 25, 2022 | 186.11 | 186.11 | 178.66 | 178.74 | 178.74 | 375,000 |
Oct 24, 2022 | 186.68 | 187.68 | 184.46 | 185.28 | 185.28 | 195,400 |
Oct 21, 2022 | 182.92 | 186.98 | 182.26 | 185.81 | 185.81 | 238,600 |
Oct 20, 2022 | 184.77 | 184.77 | 180.92 | 182.28 | 182.28 | 187,500 |
Oct 19, 2022 | 182.09 | 184.23 | 181.39 | 183.98 | 183.98 | 237,600 |
Oct 18, 2022 | 181.55 | 182.97 | 178.34 | 182.93 | 182.93 | 282,400 |
Oct 17, 2022 | 181.33 | 181.78 | 178.30 | 179.08 | 179.08 | 265,200 |
Oct 14, 2022 | 179.55 | 181.00 | 179.21 | 179.96 | 179.96 | 375,000 |
Oct 13, 2022 | 172.31 | 180.35 | 170.76 | 179.32 | 179.32 | 398,200 |
Oct 12, 2022 | 179.12 | 181.02 | 173.17 | 173.26 | 173.26 | 399,000 |
Oct 11, 2022 | 174.79 | 178.68 | 174.79 | 178.64 | 178.64 | 429,600 |
Oct 10, 2022 | 173.15 | 174.74 | 172.12 | 174.38 | 174.38 | 145,600 |
Oct 07, 2022 | 171.38 | 172.98 | 169.50 | 172.69 | 172.69 | 204,400 |
Oct 06, 2022 | 173.88 | 174.05 | 171.24 | 171.66 | 171.66 | 276,900 |
Oct 05, 2022 | 171.50 | 174.48 | 169.48 | 173.51 | 173.51 | 383,000 |
Oct 04, 2022 | 167.83 | 173.52 | 166.95 | 171.64 | 171.64 | 370,400 |
Oct 03, 2022 | 165.57 | 167.93 | 164.65 | 166.92 | 166.92 | 209,000 |
Sep 30, 2022 | 164.62 | 167.01 | 163.13 | 165.71 | 165.71 | 350,800 |
Sep 29, 2022 | 164.64 | 165.29 | 163.29 | 165.08 | 165.08 | 319,400 |
Sep 28, 2022 | 163.16 | 165.74 | 160.02 | 164.67 | 164.67 | 318,400 |
Sep 27, 2022 | 160.45 | 162.18 | 158.90 | 161.46 | 161.46 | 513,500 |
Sep 26, 2022 | 158.14 | 160.77 | 155.99 | 159.94 | 159.94 | 348,500 |
Sep 23, 2022 | 155.81 | 159.63 | 155.57 | 159.58 | 159.58 | 346,200 |
Sep 22, 2022 | 156.38 | 157.97 | 155.20 | 157.34 | 157.34 | 205,600 |
Sep 21, 2022 | 157.71 | 159.00 | 156.95 | 157.16 | 157.16 | 644,100 |
Sep 20, 2022 | 156.64 | 157.35 | 154.53 | 157.01 | 157.01 | 230,800 |
Sep 19, 2022 | 154.79 | 157.36 | 154.04 | 157.11 | 157.11 | 383,700 |
Sep 16, 2022 | 153.31 | 155.25 | 152.96 | 154.97 | 154.97 | 367,700 |
Sep 15, 2022 | 155.52 | 155.52 | 152.94 | 153.57 | 153.57 | 186,100 |
Sep 14, 2022 | 157.14 | 157.59 | 155.33 | 155.91 | 155.91 | 172,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |