Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 102.21 | 105.88 | 100.74 | 104.69 | 104.69 | 2,810,700 |
Jan 31, 2023 | 100.50 | 102.63 | 100.50 | 102.40 | 102.40 | 2,472,200 |
Jan 30, 2023 | 99.79 | 101.70 | 99.01 | 99.22 | 99.22 | 2,097,100 |
Jan 27, 2023 | 99.72 | 101.42 | 99.60 | 100.61 | 100.61 | 1,330,800 |
Jan 26, 2023 | 99.43 | 100.45 | 98.17 | 100.02 | 100.02 | 1,382,500 |
Jan 26, 2023 | 0.375 Dividend | |||||
Jan 25, 2023 | 97.97 | 99.22 | 97.68 | 99.04 | 98.67 | 2,051,600 |
Jan 24, 2023 | 97.50 | 99.25 | 96.81 | 99.09 | 98.71 | 1,996,900 |
Jan 23, 2023 | 96.21 | 98.35 | 96.21 | 97.53 | 97.16 | 1,847,000 |
Jan 20, 2023 | 95.98 | 96.77 | 94.49 | 96.69 | 96.32 | 1,996,900 |
Jan 19, 2023 | 96.73 | 97.36 | 94.86 | 95.70 | 95.34 | 2,322,300 |
Jan 18, 2023 | 100.00 | 101.27 | 97.43 | 97.56 | 97.19 | 2,866,900 |
Jan 17, 2023 | 98.47 | 99.45 | 98.06 | 98.78 | 98.41 | 2,245,400 |
Jan 13, 2023 | 96.65 | 99.17 | 96.38 | 98.82 | 98.45 | 2,291,400 |
Jan 12, 2023 | 99.09 | 99.78 | 97.21 | 99.15 | 98.77 | 2,242,900 |
Jan 11, 2023 | 97.68 | 98.62 | 96.61 | 98.58 | 98.21 | 2,179,200 |
Jan 10, 2023 | 94.64 | 96.64 | 94.21 | 96.57 | 96.20 | 1,694,000 |
Jan 09, 2023 | 95.31 | 96.79 | 94.92 | 95.29 | 94.93 | 2,659,000 |
Jan 06, 2023 | 94.35 | 96.50 | 94.35 | 95.66 | 95.30 | 1,879,200 |
Jan 05, 2023 | 92.25 | 94.39 | 91.82 | 93.78 | 93.42 | 2,052,300 |
Jan 04, 2023 | 93.36 | 95.03 | 92.71 | 93.61 | 93.26 | 2,505,400 |
Jan 03, 2023 | 91.69 | 92.57 | 90.74 | 91.98 | 91.63 | 2,351,900 |
Dec 30, 2022 | 89.73 | 90.67 | 89.73 | 90.50 | 90.16 | 1,079,800 |
Dec 29, 2022 | 89.00 | 91.04 | 88.51 | 90.67 | 90.33 | 1,354,400 |
Dec 28, 2022 | 90.80 | 91.08 | 88.42 | 88.50 | 88.16 | 1,203,400 |
Dec 27, 2022 | 90.05 | 91.32 | 90.05 | 90.70 | 90.36 | 1,088,600 |
Dec 23, 2022 | 90.09 | 90.84 | 89.69 | 90.62 | 90.28 | 1,009,700 |
Dec 22, 2022 | 89.61 | 91.12 | 89.00 | 91.04 | 90.70 | 1,925,600 |
Dec 21, 2022 | 90.61 | 91.47 | 89.85 | 90.57 | 90.23 | 1,758,900 |
Dec 20, 2022 | 89.18 | 90.25 | 88.42 | 89.00 | 88.66 | 2,406,000 |
Dec 19, 2022 | 92.50 | 92.90 | 89.47 | 90.10 | 89.76 | 3,438,300 |
Dec 16, 2022 | 93.56 | 93.87 | 91.49 | 92.20 | 91.85 | 4,492,800 |
Dec 15, 2022 | 88.49 | 94.82 | 87.35 | 94.29 | 93.93 | 6,921,800 |
Dec 14, 2022 | 91.24 | 92.39 | 89.89 | 90.82 | 90.48 | 3,729,000 |
Dec 13, 2022 | 94.24 | 95.24 | 90.26 | 90.59 | 90.25 | 2,674,700 |
Dec 12, 2022 | 88.84 | 89.25 | 88.13 | 89.00 | 88.66 | 2,032,900 |
Dec 09, 2022 | 88.29 | 89.60 | 88.11 | 88.50 | 88.16 | 2,270,400 |
Dec 08, 2022 | 88.64 | 90.01 | 88.05 | 89.43 | 89.09 | 1,673,700 |
Dec 07, 2022 | 86.74 | 89.31 | 86.37 | 89.00 | 88.66 | 2,549,900 |
Dec 06, 2022 | 87.80 | 87.81 | 84.51 | 85.90 | 85.57 | 2,501,000 |
Dec 05, 2022 | 86.56 | 88.07 | 86.18 | 87.35 | 87.02 | 1,761,100 |
Dec 02, 2022 | 86.44 | 88.39 | 86.01 | 88.30 | 87.97 | 1,395,800 |
Dec 01, 2022 | 88.95 | 90.34 | 87.84 | 88.16 | 87.83 | 1,547,400 |
Nov 30, 2022 | 86.00 | 87.86 | 84.45 | 87.83 | 87.50 | 2,975,000 |
Nov 29, 2022 | 84.97 | 86.53 | 84.67 | 86.40 | 86.07 | 1,040,000 |
Nov 28, 2022 | 85.84 | 86.96 | 84.86 | 85.35 | 85.03 | 1,123,600 |
Nov 25, 2022 | 85.79 | 86.72 | 85.77 | 86.38 | 86.05 | 505,900 |
Nov 23, 2022 | 85.19 | 86.80 | 84.13 | 86.46 | 86.13 | 1,730,100 |
Nov 22, 2022 | 84.51 | 85.20 | 83.90 | 85.12 | 84.80 | 1,892,700 |
Nov 21, 2022 | 84.63 | 85.06 | 82.73 | 83.44 | 83.12 | 2,361,400 |
Nov 18, 2022 | 86.49 | 86.92 | 83.89 | 84.71 | 84.39 | 1,732,400 |
Nov 17, 2022 | 84.17 | 85.21 | 83.09 | 85.09 | 84.77 | 1,192,000 |
Nov 16, 2022 | 87.16 | 87.71 | 85.61 | 86.45 | 86.12 | 1,733,900 |
Nov 15, 2022 | 88.50 | 88.94 | 85.93 | 87.75 | 87.42 | 1,736,100 |
Nov 14, 2022 | 87.40 | 87.66 | 85.70 | 85.74 | 85.42 | 1,675,900 |
Nov 11, 2022 | 88.40 | 89.09 | 87.56 | 88.03 | 87.70 | 2,617,700 |
Nov 10, 2022 | 84.38 | 90.00 | 84.26 | 88.40 | 88.07 | 4,951,600 |
Nov 09, 2022 | 76.81 | 81.62 | 76.79 | 78.53 | 78.23 | 2,618,100 |
Nov 08, 2022 | 79.70 | 79.92 | 76.82 | 77.77 | 77.48 | 2,637,700 |
Nov 07, 2022 | 80.09 | 80.21 | 77.52 | 79.25 | 78.95 | 1,621,600 |
Nov 04, 2022 | 80.48 | 81.98 | 77.93 | 79.61 | 79.31 | 2,164,400 |
Nov 03, 2022 | 78.33 | 79.86 | 77.25 | 79.00 | 78.70 | 2,787,900 |
Nov 02, 2022 | 81.28 | 83.52 | 79.50 | 80.00 | 79.70 | 3,945,500 |
Nov 01, 2022 | 82.53 | 82.78 | 80.15 | 81.62 | 81.31 | 2,882,200 |
Oct 31, 2022 | 80.90 | 81.07 | 79.52 | 80.70 | 80.39 | 2,510,800 |
Oct 28, 2022 | 79.26 | 82.17 | 79.18 | 82.04 | 81.73 | 1,651,400 |
Oct 27, 2022 | 79.07 | 81.19 | 78.58 | 79.46 | 79.16 | 2,324,400 |
Oct 26, 2022 | 78.55 | 80.06 | 78.02 | 78.79 | 78.49 | 2,844,200 |
Oct 25, 2022 | 74.93 | 79.04 | 74.76 | 78.60 | 78.30 | 2,378,900 |
Oct 24, 2022 | 73.92 | 74.73 | 72.83 | 74.44 | 74.16 | 2,073,600 |
Oct 21, 2022 | 70.13 | 73.59 | 69.90 | 73.43 | 73.15 | 2,752,800 |
Oct 20, 2022 | 72.70 | 74.08 | 71.00 | 71.38 | 71.11 | 1,768,400 |
Oct 19, 2022 | 75.57 | 75.57 | 71.91 | 72.29 | 72.02 | 2,370,600 |
Oct 18, 2022 | 76.08 | 77.19 | 75.55 | 76.87 | 76.58 | 1,883,400 |
Oct 17, 2022 | 74.77 | 76.17 | 74.08 | 74.49 | 74.21 | 1,815,600 |
Oct 14, 2022 | 76.57 | 77.31 | 72.92 | 73.46 | 73.18 | 2,070,600 |
Oct 13, 2022 | 74.34 | 76.96 | 71.12 | 76.12 | 75.83 | 2,858,400 |
Oct 12, 2022 | 77.77 | 78.08 | 76.06 | 76.51 | 76.22 | 2,219,200 |
Oct 12, 2022 | 0.375 Dividend | |||||
Oct 11, 2022 | 77.67 | 80.40 | 77.41 | 78.16 | 77.49 | 2,496,800 |
Oct 10, 2022 | 78.70 | 79.17 | 77.34 | 78.18 | 77.51 | 1,567,900 |
Oct 07, 2022 | 78.79 | 78.96 | 77.31 | 78.11 | 77.44 | 1,908,200 |
Oct 06, 2022 | 79.60 | 80.97 | 79.12 | 80.16 | 79.47 | 2,473,700 |
Oct 05, 2022 | 79.50 | 80.45 | 78.81 | 79.85 | 79.17 | 1,612,900 |
Oct 04, 2022 | 79.85 | 81.30 | 79.62 | 80.91 | 80.22 | 2,354,300 |
Oct 03, 2022 | 75.86 | 78.55 | 74.64 | 78.16 | 77.49 | 2,976,800 |
Sep 30, 2022 | 74.89 | 76.20 | 73.69 | 74.55 | 73.91 | 2,579,200 |
Sep 29, 2022 | 75.97 | 76.25 | 74.49 | 74.97 | 74.33 | 1,806,000 |
Sep 28, 2022 | 74.42 | 77.98 | 74.21 | 77.48 | 76.82 | 2,823,100 |
Sep 27, 2022 | 74.73 | 75.94 | 72.77 | 73.47 | 72.84 | 2,770,100 |
Sep 26, 2022 | 76.27 | 77.18 | 73.59 | 73.70 | 73.07 | 2,963,600 |
Sep 23, 2022 | 76.10 | 77.12 | 75.09 | 77.07 | 76.41 | 3,497,800 |
Sep 22, 2022 | 76.31 | 78.69 | 76.30 | 77.43 | 76.77 | 4,770,600 |
Sep 21, 2022 | 77.43 | 78.89 | 75.78 | 75.92 | 75.27 | 2,398,400 |
Sep 20, 2022 | 76.99 | 77.87 | 76.20 | 76.88 | 76.22 | 2,066,700 |
Sep 19, 2022 | 76.78 | 78.71 | 76.75 | 78.47 | 77.80 | 3,256,500 |
Sep 16, 2022 | 73.68 | 76.15 | 73.42 | 75.79 | 75.14 | 5,339,900 |
Sep 15, 2022 | 73.63 | 75.31 | 73.23 | 73.82 | 73.19 | 2,672,200 |
Sep 14, 2022 | 74.45 | 74.81 | 72.48 | 73.44 | 72.81 | 3,827,500 |
Sep 13, 2022 | 77.77 | 77.88 | 74.15 | 74.23 | 73.59 | 3,646,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |