Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 118.10 | 119.93 | 117.59 | 119.89 | 119.89 | 29,941 |
Jan 31, 2023 | 116.54 | 118.30 | 116.54 | 118.17 | 118.17 | 26,600 |
Jan 30, 2023 | 116.86 | 116.89 | 115.62 | 115.69 | 115.69 | 18,700 |
Jan 27, 2023 | 116.34 | 117.74 | 116.34 | 117.08 | 117.08 | 12,500 |
Jan 26, 2023 | 117.34 | 117.39 | 115.66 | 116.41 | 116.41 | 16,000 |
Jan 25, 2023 | 115.30 | 116.75 | 114.36 | 116.44 | 116.44 | 11,800 |
Jan 24, 2023 | 115.54 | 116.49 | 115.45 | 116.27 | 116.27 | 23,800 |
Jan 23, 2023 | 115.33 | 116.53 | 115.10 | 115.96 | 115.96 | 24,200 |
Jan 20, 2023 | 113.67 | 115.40 | 113.47 | 115.40 | 115.40 | 35,400 |
Jan 19, 2023 | 113.51 | 113.69 | 112.37 | 113.04 | 113.04 | 15,800 |
Jan 18, 2023 | 116.78 | 117.44 | 113.94 | 113.94 | 113.94 | 63,300 |
Jan 17, 2023 | 116.91 | 116.96 | 115.67 | 116.24 | 116.24 | 25,600 |
Jan 13, 2023 | 115.25 | 116.59 | 114.93 | 116.59 | 116.59 | 72,800 |
Jan 12, 2023 | 112.79 | 115.59 | 112.79 | 115.57 | 115.57 | 23,800 |
Jan 11, 2023 | 112.33 | 112.97 | 112.07 | 112.86 | 112.86 | 50,800 |
Jan 10, 2023 | 110.15 | 111.80 | 109.87 | 111.80 | 111.80 | 60,800 |
Jan 09, 2023 | 110.86 | 111.33 | 109.59 | 109.80 | 109.80 | 42,600 |
Jan 06, 2023 | 107.97 | 109.93 | 107.37 | 109.27 | 109.27 | 38,300 |
Jan 05, 2023 | 107.43 | 107.45 | 106.72 | 106.93 | 106.93 | 14,500 |
Jan 04, 2023 | 107.64 | 108.77 | 107.55 | 108.37 | 108.37 | 58,600 |
Jan 03, 2023 | 108.85 | 109.16 | 106.18 | 107.02 | 107.02 | 52,100 |
Dec 30, 2022 | 106.42 | 107.83 | 106.38 | 107.83 | 107.83 | 61,500 |
Dec 29, 2022 | 104.80 | 107.22 | 104.80 | 107.09 | 107.09 | 59,700 |
Dec 28, 2022 | 104.92 | 105.67 | 103.78 | 104.26 | 104.26 | 21,000 |
Dec 27, 2022 | 106.44 | 106.44 | 104.90 | 105.12 | 105.12 | 32,000 |
Dec 23, 2022 | 106.28 | 106.48 | 105.68 | 106.34 | 106.34 | 24,600 |
Dec 22, 2022 | 106.47 | 106.60 | 104.52 | 106.25 | 106.25 | 46,200 |
Dec 21, 2022 | 106.32 | 107.88 | 106.07 | 106.99 | 106.99 | 40,100 |
Dec 20, 2022 | 104.40 | 105.92 | 104.28 | 105.31 | 105.31 | 33,200 |
Dec 19, 2022 | 106.47 | 106.68 | 104.40 | 104.44 | 104.44 | 94,300 |
Dec 16, 2022 | 106.13 | 107.07 | 105.73 | 106.59 | 106.59 | 110,200 |
Dec 15, 2022 | 108.20 | 108.59 | 107.09 | 107.46 | 107.46 | 21,200 |
Dec 14, 2022 | 109.88 | 111.08 | 109.30 | 109.85 | 109.85 | 31,500 |
Dec 13, 2022 | 113.08 | 113.08 | 109.46 | 110.18 | 110.18 | 27,900 |
Dec 13, 2022 | 0.379 Dividend | |||||
Dec 12, 2022 | 108.50 | 109.80 | 108.04 | 109.46 | 109.08 | 43,400 |
Dec 09, 2022 | 109.30 | 109.84 | 108.20 | 108.62 | 108.24 | 67,700 |
Dec 08, 2022 | 109.84 | 110.56 | 109.13 | 110.12 | 109.74 | 29,500 |
Dec 07, 2022 | 109.61 | 110.19 | 108.78 | 108.78 | 108.40 | 24,800 |
Dec 06, 2022 | 110.82 | 110.82 | 108.92 | 109.69 | 109.31 | 29,600 |
Dec 05, 2022 | 113.33 | 113.33 | 110.76 | 110.92 | 110.54 | 47,600 |
Dec 02, 2022 | 111.51 | 114.45 | 111.51 | 113.98 | 113.59 | 45,500 |
Dec 01, 2022 | 112.28 | 113.74 | 112.28 | 113.25 | 112.86 | 70,300 |
Nov 30, 2022 | 110.47 | 112.59 | 109.52 | 112.59 | 112.20 | 14,700 |
Nov 29, 2022 | 110.12 | 110.96 | 109.96 | 110.08 | 109.70 | 27,800 |
Nov 28, 2022 | 111.45 | 111.74 | 109.48 | 109.66 | 109.28 | 15,200 |
Nov 25, 2022 | 111.76 | 112.59 | 111.76 | 112.37 | 111.98 | 3,200 |
Nov 23, 2022 | 111.91 | 112.43 | 111.28 | 111.88 | 111.49 | 16,000 |
Nov 22, 2022 | 111.43 | 112.02 | 110.22 | 111.74 | 111.35 | 23,700 |
Nov 21, 2022 | 111.21 | 111.85 | 110.37 | 110.80 | 110.42 | 32,700 |
Nov 18, 2022 | 111.84 | 112.50 | 111.15 | 111.58 | 111.19 | 32,200 |
Nov 17, 2022 | 110.59 | 111.93 | 110.30 | 111.12 | 110.74 | 16,500 |
Nov 16, 2022 | 113.64 | 113.64 | 111.92 | 112.26 | 111.87 | 174,100 |
Nov 15, 2022 | 115.41 | 115.81 | 113.67 | 114.29 | 113.89 | 23,600 |
Nov 14, 2022 | 113.62 | 114.87 | 112.91 | 112.91 | 112.52 | 39,600 |
Nov 11, 2022 | 113.34 | 115.48 | 113.34 | 114.19 | 113.79 | 42,500 |
Nov 10, 2022 | 111.61 | 113.13 | 110.31 | 113.08 | 112.69 | 38,500 |
Nov 09, 2022 | 110.60 | 110.60 | 106.85 | 106.90 | 106.53 | 109,500 |
Nov 08, 2022 | 111.75 | 112.34 | 109.79 | 111.01 | 110.63 | 24,000 |
Nov 07, 2022 | 110.73 | 111.80 | 110.48 | 111.30 | 110.91 | 146,700 |
Nov 04, 2022 | 111.77 | 111.77 | 108.85 | 110.55 | 110.17 | 25,100 |
Nov 03, 2022 | 109.09 | 110.72 | 109.01 | 109.61 | 109.23 | 40,400 |
Nov 02, 2022 | 113.17 | 114.23 | 110.44 | 110.44 | 110.06 | 26,700 |
Nov 01, 2022 | 114.63 | 114.63 | 113.07 | 113.44 | 113.05 | 24,800 |
Oct 31, 2022 | 112.37 | 113.71 | 112.37 | 113.20 | 112.81 | 36,800 |
Oct 28, 2022 | 110.55 | 112.95 | 110.13 | 112.94 | 112.55 | 22,200 |
Oct 27, 2022 | 111.53 | 111.92 | 110.13 | 110.22 | 109.84 | 17,400 |
Oct 26, 2022 | 109.98 | 112.37 | 109.98 | 110.59 | 110.21 | 72,500 |
Oct 25, 2022 | 106.99 | 110.09 | 106.89 | 109.71 | 109.33 | 16,700 |
Oct 24, 2022 | 107.08 | 107.08 | 105.06 | 106.85 | 106.48 | 52,300 |
Oct 21, 2022 | 104.63 | 106.97 | 104.26 | 106.85 | 106.48 | 30,300 |
Oct 20, 2022 | 105.46 | 106.79 | 104.20 | 104.63 | 104.27 | 22,400 |
Oct 19, 2022 | 106.20 | 106.31 | 104.70 | 105.26 | 104.90 | 27,000 |
Oct 18, 2022 | 108.09 | 108.57 | 106.52 | 107.18 | 106.81 | 21,100 |
Oct 17, 2022 | 105.40 | 106.35 | 105.23 | 106.08 | 105.71 | 28,800 |
Oct 14, 2022 | 106.71 | 106.71 | 103.22 | 103.28 | 102.92 | 20,100 |
Oct 13, 2022 | 100.76 | 105.85 | 100.75 | 105.66 | 105.29 | 19,800 |
Oct 12, 2022 | 103.50 | 103.67 | 102.31 | 103.40 | 103.04 | 19,800 |
Oct 11, 2022 | 102.15 | 105.01 | 101.76 | 103.52 | 103.16 | 28,000 |
Oct 10, 2022 | 104.45 | 104.53 | 102.75 | 103.48 | 103.12 | 27,200 |
Oct 07, 2022 | 106.43 | 106.43 | 103.93 | 104.22 | 103.86 | 15,400 |
Oct 06, 2022 | 107.58 | 108.93 | 107.17 | 107.49 | 107.12 | 29,200 |
Oct 05, 2022 | 107.43 | 108.30 | 106.32 | 108.04 | 107.67 | 20,100 |
Oct 04, 2022 | 107.01 | 108.96 | 107.01 | 108.75 | 108.37 | 46,200 |
Oct 03, 2022 | 103.28 | 105.49 | 103.28 | 105.03 | 104.67 | 51,100 |
Sep 30, 2022 | 103.23 | 105.75 | 103.00 | 103.39 | 103.03 | 24,800 |
Sep 29, 2022 | 104.78 | 104.78 | 102.30 | 103.26 | 102.90 | 40,800 |
Sep 28, 2022 | 103.43 | 106.67 | 103.12 | 106.16 | 105.79 | 39,200 |
Sep 27, 2022 | 103.01 | 103.86 | 101.60 | 102.41 | 102.06 | 33,700 |
Sep 26, 2022 | 102.18 | 104.70 | 101.45 | 101.64 | 101.29 | 29,900 |
Sep 26, 2022 | 0.487 Dividend | |||||
Sep 23, 2022 | 104.57 | 104.57 | 102.06 | 103.49 | 102.65 | 95,700 |
Sep 22, 2022 | 108.21 | 108.21 | 105.60 | 106.22 | 105.35 | 55,500 |
Sep 21, 2022 | 109.86 | 110.71 | 108.39 | 108.40 | 107.52 | 54,400 |
Sep 20, 2022 | 110.65 | 110.72 | 109.55 | 110.00 | 109.10 | 20,000 |
Sep 19, 2022 | 110.30 | 111.76 | 110.30 | 111.68 | 110.77 | 17,500 |
Sep 16, 2022 | 112.05 | 112.05 | 110.32 | 111.43 | 110.52 | 24,000 |
Sep 15, 2022 | 113.60 | 114.98 | 113.23 | 113.54 | 112.61 | 15,600 |
Sep 14, 2022 | 113.93 | 114.55 | 113.40 | 114.23 | 113.30 | 22,100 |
Sep 13, 2022 | 114.71 | 115.65 | 113.46 | 113.97 | 113.04 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |