Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 91.93 | 93.03 | 91.24 | 92.37 | 92.37 | 573,702 |
Feb 06, 2023 | 92.35 | 92.91 | 91.88 | 92.19 | 92.19 | 641,600 |
Feb 03, 2023 | 93.09 | 94.30 | 92.79 | 93.10 | 93.10 | 1,147,400 |
Feb 02, 2023 | 93.78 | 95.11 | 93.70 | 94.47 | 94.47 | 1,307,600 |
Feb 01, 2023 | 90.74 | 93.31 | 90.38 | 92.72 | 92.72 | 1,014,800 |
Jan 31, 2023 | 89.33 | 90.91 | 89.33 | 90.89 | 90.89 | 675,500 |
Jan 30, 2023 | 89.70 | 90.33 | 89.10 | 89.14 | 89.14 | 1,913,200 |
Jan 27, 2023 | 89.64 | 90.92 | 89.60 | 90.43 | 90.43 | 928,800 |
Jan 26, 2023 | 89.94 | 90.15 | 88.99 | 90.09 | 90.09 | 480,200 |
Jan 25, 2023 | 87.77 | 89.07 | 87.10 | 88.96 | 88.96 | 755,200 |
Jan 24, 2023 | 89.18 | 89.43 | 88.69 | 88.96 | 88.96 | 334,700 |
Jan 23, 2023 | 88.25 | 89.78 | 88.03 | 89.54 | 89.54 | 967,500 |
Jan 20, 2023 | 86.50 | 88.06 | 86.04 | 87.99 | 87.99 | 2,483,900 |
Jan 19, 2023 | 86.61 | 86.95 | 85.81 | 86.02 | 86.02 | 2,819,000 |
Jan 18, 2023 | 88.90 | 89.59 | 87.30 | 87.31 | 87.31 | 618,500 |
Jan 17, 2023 | 87.96 | 88.66 | 87.75 | 88.32 | 88.32 | 1,541,400 |
Jan 13, 2023 | 86.74 | 88.11 | 86.59 | 88.04 | 88.04 | 713,500 |
Jan 12, 2023 | 87.51 | 87.73 | 86.21 | 87.51 | 87.51 | 794,000 |
Jan 11, 2023 | 86.26 | 87.28 | 86.13 | 87.23 | 87.23 | 549,000 |
Jan 10, 2023 | 84.75 | 85.85 | 84.63 | 85.82 | 85.82 | 854,000 |
Jan 09, 2023 | 84.99 | 85.91 | 84.67 | 84.85 | 84.85 | 1,049,900 |
Jan 06, 2023 | 83.65 | 84.70 | 82.64 | 84.40 | 84.40 | 1,147,700 |
Jan 05, 2023 | 83.34 | 83.53 | 82.64 | 82.89 | 82.89 | 1,093,100 |
Jan 04, 2023 | 83.69 | 84.51 | 83.22 | 84.06 | 84.06 | 999,800 |
Jan 03, 2023 | 84.31 | 84.74 | 82.43 | 83.01 | 83.01 | 1,161,400 |
Dec 30, 2022 | 83.11 | 83.67 | 82.68 | 83.60 | 83.60 | 671,900 |
Dec 29, 2022 | 82.74 | 84.18 | 82.53 | 83.96 | 83.96 | 888,900 |
Dec 28, 2022 | 83.11 | 83.50 | 82.01 | 82.08 | 82.08 | 929,200 |
Dec 27, 2022 | 83.44 | 83.65 | 82.71 | 83.15 | 83.15 | 926,200 |
Dec 23, 2022 | 83.25 | 83.64 | 82.65 | 83.61 | 83.61 | 778,200 |
Dec 22, 2022 | 83.78 | 83.83 | 81.98 | 83.33 | 83.33 | 1,028,200 |
Dec 21, 2022 | 83.95 | 84.91 | 83.51 | 84.73 | 84.73 | 840,300 |
Dec 20, 2022 | 82.75 | 83.65 | 82.49 | 83.29 | 83.29 | 882,300 |
Dec 19, 2022 | 84.38 | 84.38 | 82.76 | 83.05 | 83.05 | 1,213,800 |
Dec 16, 2022 | 84.45 | 84.95 | 83.74 | 84.28 | 84.28 | 1,800,300 |
Dec 15, 2022 | 86.44 | 86.62 | 84.98 | 85.17 | 85.17 | 1,341,800 |
Dec 14, 2022 | 88.13 | 88.88 | 86.92 | 87.70 | 87.70 | 1,653,500 |
Dec 13, 2022 | 90.17 | 90.25 | 87.47 | 88.23 | 88.23 | 1,179,900 |
Dec 13, 2022 | 0.236 Dividend | |||||
Dec 12, 2022 | 86.22 | 87.48 | 86.11 | 87.44 | 87.20 | 1,286,100 |
Dec 09, 2022 | 86.52 | 86.97 | 85.94 | 85.96 | 85.73 | 1,905,400 |
Dec 08, 2022 | 86.43 | 87.38 | 86.00 | 86.93 | 86.70 | 2,254,400 |
Dec 07, 2022 | 85.77 | 86.49 | 85.49 | 85.83 | 85.60 | 1,003,300 |
Dec 06, 2022 | 87.34 | 87.44 | 85.22 | 85.83 | 85.60 | 872,800 |
Dec 05, 2022 | 89.06 | 89.15 | 87.15 | 87.50 | 87.26 | 833,100 |
Dec 02, 2022 | 88.54 | 90.10 | 88.44 | 89.73 | 89.49 | 942,900 |
Dec 01, 2022 | 89.92 | 90.30 | 89.08 | 89.88 | 89.64 | 1,220,600 |
Nov 30, 2022 | 86.47 | 89.21 | 85.92 | 89.20 | 88.96 | 1,766,800 |
Nov 29, 2022 | 86.64 | 86.94 | 86.07 | 86.32 | 86.09 | 881,300 |
Nov 28, 2022 | 87.32 | 87.71 | 86.26 | 86.46 | 86.23 | 1,324,500 |
Nov 25, 2022 | 87.78 | 88.09 | 87.55 | 88.03 | 87.79 | 384,800 |
Nov 23, 2022 | 87.20 | 88.18 | 87.11 | 87.82 | 87.58 | 544,100 |
Nov 22, 2022 | 86.34 | 87.20 | 85.90 | 87.13 | 86.89 | 1,336,700 |
Nov 21, 2022 | 86.00 | 86.27 | 85.60 | 85.98 | 85.75 | 796,700 |
Nov 18, 2022 | 87.20 | 87.26 | 85.62 | 86.46 | 86.23 | 891,000 |
Nov 17, 2022 | 85.78 | 86.33 | 85.11 | 86.03 | 85.80 | 988,300 |
Nov 16, 2022 | 88.14 | 88.29 | 87.01 | 87.22 | 86.98 | 1,837,100 |
Nov 15, 2022 | 88.98 | 89.32 | 87.89 | 88.66 | 88.42 | 1,735,600 |
Nov 14, 2022 | 87.86 | 88.57 | 87.15 | 87.22 | 86.98 | 814,100 |
Nov 11, 2022 | 87.33 | 88.76 | 87.15 | 88.29 | 88.05 | 792,600 |
Nov 10, 2022 | 84.97 | 87.15 | 84.97 | 87.00 | 86.77 | 812,000 |
Nov 09, 2022 | 82.51 | 82.89 | 81.19 | 81.31 | 81.09 | 693,500 |
Nov 08, 2022 | 82.69 | 84.20 | 82.15 | 83.16 | 82.94 | 1,401,100 |
Nov 07, 2022 | 82.51 | 82.69 | 81.48 | 82.54 | 82.32 | 1,226,100 |
Nov 04, 2022 | 83.18 | 83.18 | 80.51 | 82.01 | 81.79 | 1,202,700 |
Nov 03, 2022 | 80.97 | 82.52 | 80.54 | 81.68 | 81.46 | 864,200 |
Nov 02, 2022 | 84.74 | 85.41 | 81.99 | 82.02 | 81.80 | 1,178,900 |
Nov 01, 2022 | 85.93 | 86.20 | 84.62 | 85.01 | 84.78 | 811,300 |
Oct 31, 2022 | 84.46 | 85.28 | 84.15 | 84.66 | 84.43 | 916,500 |
Oct 28, 2022 | 83.28 | 84.97 | 82.77 | 84.92 | 84.69 | 867,200 |
Oct 27, 2022 | 83.82 | 84.55 | 83.17 | 83.39 | 83.16 | 1,314,500 |
Oct 26, 2022 | 83.16 | 84.87 | 83.02 | 83.31 | 83.09 | 872,600 |
Oct 25, 2022 | 81.39 | 83.49 | 81.39 | 83.43 | 83.20 | 1,075,100 |
Oct 24, 2022 | 80.91 | 81.43 | 79.81 | 81.25 | 81.03 | 1,219,300 |
Oct 21, 2022 | 78.81 | 80.68 | 78.11 | 80.60 | 80.38 | 858,800 |
Oct 20, 2022 | 79.69 | 80.76 | 78.70 | 78.98 | 78.77 | 780,500 |
Oct 19, 2022 | 80.39 | 80.66 | 78.99 | 79.69 | 79.47 | 517,200 |
Oct 18, 2022 | 81.83 | 82.31 | 80.33 | 81.10 | 80.88 | 1,094,300 |
Oct 17, 2022 | 79.07 | 80.27 | 79.07 | 79.84 | 79.62 | 1,491,000 |
Oct 14, 2022 | 80.51 | 80.90 | 77.32 | 77.40 | 77.19 | 621,100 |
Oct 13, 2022 | 76.50 | 80.21 | 75.88 | 79.71 | 79.49 | 1,445,400 |
Oct 12, 2022 | 78.95 | 79.06 | 78.09 | 78.53 | 78.32 | 1,003,600 |
Oct 11, 2022 | 79.33 | 80.11 | 78.00 | 78.77 | 78.56 | 801,900 |
Oct 10, 2022 | 81.01 | 81.01 | 78.95 | 79.59 | 79.38 | 829,400 |
Oct 07, 2022 | 82.25 | 82.25 | 80.24 | 80.69 | 80.47 | 857,200 |
Oct 06, 2022 | 83.45 | 84.45 | 83.02 | 83.31 | 83.09 | 717,300 |
Oct 05, 2022 | 82.76 | 84.25 | 82.13 | 83.65 | 83.42 | 907,900 |
Oct 04, 2022 | 82.26 | 83.88 | 82.12 | 83.85 | 83.62 | 712,800 |
Oct 03, 2022 | 79.43 | 81.16 | 78.74 | 80.71 | 80.49 | 839,400 |
Sep 30, 2022 | 79.09 | 80.49 | 78.43 | 78.43 | 78.22 | 1,132,000 |
Sep 29, 2022 | 79.63 | 79.85 | 78.36 | 79.22 | 79.01 | 755,900 |
Sep 28, 2022 | 78.90 | 81.03 | 78.63 | 80.65 | 80.43 | 1,066,100 |
Sep 27, 2022 | 79.21 | 79.74 | 77.77 | 78.35 | 78.14 | 1,126,700 |
Sep 26, 2022 | 78.84 | 79.94 | 77.95 | 78.02 | 77.81 | 918,500 |
Sep 26, 2022 | 0.182 Dividend | |||||
Sep 23, 2022 | 79.68 | 79.71 | 78.08 | 79.21 | 78.81 | 1,396,500 |
Sep 22, 2022 | 82.40 | 82.57 | 80.34 | 80.48 | 80.08 | 1,006,700 |
Sep 21, 2022 | 84.61 | 85.54 | 82.61 | 82.61 | 82.20 | 1,244,400 |
Sep 20, 2022 | 84.44 | 84.66 | 83.43 | 83.98 | 83.56 | 569,100 |
Sep 19, 2022 | 83.82 | 85.32 | 83.82 | 85.26 | 84.83 | 768,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |