Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 75.91 | 76.66 | 75.36 | 76.47 | 76.47 | 3,885 |
Feb 02, 2023 | 75.88 | 76.85 | 75.27 | 76.59 | 76.59 | 23,400 |
Feb 01, 2023 | 76.13 | 76.58 | 75.13 | 75.29 | 75.29 | 37,700 |
Jan 31, 2023 | 74.20 | 76.90 | 74.20 | 76.61 | 76.61 | 29,100 |
Jan 30, 2023 | 72.89 | 74.60 | 72.89 | 74.15 | 74.15 | 20,200 |
Jan 27, 2023 | 72.61 | 73.95 | 72.22 | 73.03 | 73.03 | 15,300 |
Jan 26, 2023 | 72.16 | 72.86 | 72.12 | 72.67 | 72.67 | 10,500 |
Jan 25, 2023 | 71.44 | 71.98 | 70.39 | 71.71 | 71.71 | 13,400 |
Jan 24, 2023 | 71.64 | 72.07 | 71.05 | 71.66 | 71.66 | 20,300 |
Jan 23, 2023 | 70.85 | 72.07 | 70.60 | 71.02 | 71.02 | 19,100 |
Jan 20, 2023 | 70.56 | 71.17 | 68.76 | 71.05 | 71.05 | 25,600 |
Jan 19, 2023 | 70.90 | 71.34 | 69.89 | 70.06 | 70.06 | 16,700 |
Jan 18, 2023 | 73.31 | 73.31 | 70.96 | 71.06 | 71.06 | 18,900 |
Jan 17, 2023 | 72.00 | 73.12 | 72.00 | 73.06 | 73.06 | 17,300 |
Jan 13, 2023 | 70.54 | 72.05 | 70.54 | 71.85 | 71.85 | 10,400 |
Jan 12, 2023 | 71.51 | 72.08 | 69.98 | 71.20 | 71.20 | 27,400 |
Jan 11, 2023 | 71.32 | 71.32 | 70.69 | 71.32 | 71.32 | 10,200 |
Jan 10, 2023 | 69.09 | 71.26 | 69.09 | 71.05 | 71.05 | 16,600 |
Jan 09, 2023 | 71.25 | 71.25 | 69.41 | 69.51 | 69.51 | 11,300 |
Jan 06, 2023 | 69.69 | 71.28 | 69.69 | 70.68 | 70.68 | 14,500 |
Jan 05, 2023 | 68.79 | 69.25 | 67.90 | 69.08 | 69.08 | 22,600 |
Jan 04, 2023 | 69.69 | 70.26 | 68.16 | 68.85 | 68.85 | 22,300 |
Jan 03, 2023 | 68.87 | 69.30 | 67.86 | 69.10 | 69.10 | 28,000 |
Dec 30, 2022 | 68.03 | 68.74 | 67.48 | 68.46 | 68.46 | 33,800 |
Dec 29, 2022 | 68.74 | 69.07 | 67.87 | 68.61 | 68.61 | 20,200 |
Dec 28, 2022 | 68.23 | 68.25 | 67.23 | 67.23 | 67.23 | 15,700 |
Dec 27, 2022 | 68.90 | 69.21 | 68.13 | 68.13 | 68.13 | 10,200 |
Dec 23, 2022 | 68.04 | 69.24 | 68.04 | 69.11 | 69.11 | 9,500 |
Dec 22, 2022 | 68.69 | 68.79 | 67.37 | 68.45 | 68.45 | 17,500 |
Dec 21, 2022 | 67.53 | 69.38 | 67.09 | 68.68 | 68.68 | 25,000 |
Dec 20, 2022 | 66.90 | 68.23 | 66.33 | 67.24 | 67.24 | 45,100 |
Dec 19, 2022 | 67.03 | 68.49 | 66.55 | 67.23 | 67.23 | 29,300 |
Dec 16, 2022 | 67.53 | 67.70 | 66.18 | 66.90 | 66.90 | 89,400 |
Dec 15, 2022 | 69.57 | 69.57 | 67.55 | 68.25 | 68.25 | 21,000 |
Dec 14, 2022 | 68.94 | 70.47 | 68.94 | 69.79 | 69.79 | 23,400 |
Dec 13, 2022 | 69.94 | 71.01 | 68.51 | 69.05 | 69.05 | 79,000 |
Dec 12, 2022 | 69.26 | 69.52 | 68.46 | 69.31 | 69.31 | 27,200 |
Dec 09, 2022 | 68.98 | 70.00 | 68.91 | 69.53 | 69.53 | 21,000 |
Dec 08, 2022 | 69.03 | 69.55 | 68.68 | 69.30 | 69.30 | 16,400 |
Dec 07, 2022 | 70.38 | 70.38 | 68.37 | 68.60 | 68.60 | 19,300 |
Dec 06, 2022 | 70.44 | 70.44 | 69.37 | 69.97 | 69.97 | 37,400 |
Dec 05, 2022 | 70.03 | 70.35 | 69.87 | 70.32 | 70.32 | 19,700 |
Dec 02, 2022 | 69.06 | 70.74 | 68.82 | 70.52 | 70.52 | 19,300 |
Dec 01, 2022 | 68.85 | 69.47 | 68.19 | 69.40 | 69.40 | 22,600 |
Nov 30, 2022 | 67.54 | 69.19 | 66.58 | 69.12 | 69.12 | 23,300 |
Nov 29, 2022 | 68.95 | 69.27 | 67.66 | 67.73 | 67.73 | 17,300 |
Nov 28, 2022 | 69.99 | 69.99 | 68.94 | 69.37 | 69.37 | 21,400 |
Nov 25, 2022 | 69.55 | 70.16 | 69.55 | 70.16 | 70.16 | 5,000 |
Nov 23, 2022 | 71.18 | 71.18 | 69.66 | 69.82 | 69.82 | 11,700 |
Nov 22, 2022 | 70.42 | 70.98 | 69.90 | 70.70 | 70.70 | 28,800 |
Nov 21, 2022 | 68.52 | 70.24 | 68.52 | 70.05 | 70.05 | 13,700 |
Nov 18, 2022 | 69.19 | 69.21 | 68.23 | 68.79 | 68.79 | 30,400 |
Nov 17, 2022 | 67.49 | 68.16 | 67.11 | 68.10 | 68.10 | 16,500 |
Nov 16, 2022 | 68.35 | 68.36 | 67.52 | 68.00 | 68.00 | 8,000 |
Nov 15, 2022 | 68.35 | 69.51 | 68.03 | 68.36 | 68.36 | 23,500 |
Nov 14, 2022 | 69.21 | 69.21 | 67.82 | 68.04 | 68.04 | 12,700 |
Nov 11, 2022 | 71.22 | 71.22 | 69.24 | 69.41 | 69.41 | 15,200 |
Nov 10, 2022 | 69.57 | 70.96 | 69.13 | 70.78 | 70.78 | 14,200 |
Nov 09, 2022 | 69.22 | 69.29 | 67.93 | 68.28 | 68.28 | 13,100 |
Nov 08, 2022 | 70.12 | 71.42 | 69.32 | 69.83 | 69.83 | 15,600 |
Nov 07, 2022 | 69.46 | 70.84 | 69.19 | 70.38 | 70.38 | 19,800 |
Nov 04, 2022 | 69.00 | 69.89 | 68.01 | 69.81 | 69.81 | 13,900 |
Nov 03, 2022 | 68.49 | 69.40 | 67.34 | 68.57 | 68.57 | 17,000 |
Nov 02, 2022 | 69.70 | 71.25 | 68.98 | 69.34 | 69.34 | 20,200 |
Nov 01, 2022 | 70.71 | 71.35 | 70.00 | 70.49 | 70.49 | 11,800 |
Oct 31, 2022 | 70.68 | 71.73 | 70.21 | 70.49 | 70.49 | 20,000 |
Oct 28, 2022 | 69.98 | 71.10 | 69.98 | 70.33 | 70.33 | 24,200 |
Oct 27, 2022 | 69.23 | 70.68 | 69.14 | 69.52 | 69.52 | 16,900 |
Oct 26, 2022 | 69.81 | 69.81 | 68.19 | 68.43 | 68.43 | 15,500 |
Oct 25, 2022 | 68.92 | 70.00 | 68.92 | 69.43 | 69.43 | 16,900 |
Oct 24, 2022 | 69.84 | 69.84 | 68.80 | 69.23 | 69.23 | 10,800 |
Oct 21, 2022 | 67.22 | 69.04 | 67.22 | 68.83 | 68.83 | 16,700 |
Oct 20, 2022 | 66.74 | 67.78 | 66.15 | 66.75 | 66.75 | 14,300 |
Oct 19, 2022 | 66.28 | 66.93 | 65.63 | 66.64 | 66.64 | 13,800 |
Oct 18, 2022 | 66.78 | 67.39 | 65.66 | 66.84 | 66.84 | 17,500 |
Oct 17, 2022 | 65.34 | 66.64 | 64.71 | 65.89 | 65.89 | 42,600 |
Oct 14, 2022 | 66.66 | 66.66 | 64.17 | 64.33 | 64.33 | 19,200 |
Oct 13, 2022 | 64.86 | 67.03 | 64.86 | 66.46 | 66.46 | 37,500 |
Oct 12, 2022 | 65.25 | 66.20 | 65.04 | 65.79 | 65.79 | 16,000 |
Oct 11, 2022 | 64.94 | 66.28 | 64.03 | 65.78 | 65.78 | 20,500 |
Oct 10, 2022 | 63.99 | 65.72 | 63.90 | 64.91 | 64.91 | 17,400 |
Oct 07, 2022 | 64.67 | 65.00 | 63.90 | 64.27 | 64.27 | 19,000 |
Oct 06, 2022 | 64.61 | 65.28 | 64.41 | 65.10 | 65.10 | 15,600 |
Oct 05, 2022 | 66.06 | 66.06 | 65.00 | 65.44 | 65.44 | 14,100 |
Oct 04, 2022 | 66.84 | 68.28 | 66.35 | 67.01 | 67.01 | 29,100 |
Oct 03, 2022 | 65.20 | 67.26 | 65.20 | 66.49 | 66.49 | 30,600 |
Sep 30, 2022 | 64.92 | 66.57 | 64.72 | 65.05 | 65.05 | 32,500 |
Sep 29, 2022 | 65.49 | 65.49 | 63.85 | 64.46 | 64.46 | 36,400 |
Sep 28, 2022 | 64.69 | 66.47 | 64.20 | 65.86 | 65.86 | 25,800 |
Sep 27, 2022 | 65.96 | 66.39 | 64.24 | 64.42 | 64.42 | 28,800 |
Sep 26, 2022 | 65.52 | 66.65 | 65.50 | 65.72 | 65.72 | 23,000 |
Sep 23, 2022 | 65.31 | 65.58 | 64.12 | 65.49 | 65.49 | 22,600 |
Sep 22, 2022 | 65.95 | 65.95 | 64.74 | 65.63 | 65.63 | 19,400 |
Sep 21, 2022 | 67.83 | 68.48 | 66.41 | 66.42 | 66.42 | 19,400 |
Sep 20, 2022 | 65.91 | 67.11 | 65.63 | 66.98 | 66.98 | 26,500 |
Sep 19, 2022 | 66.42 | 67.25 | 65.50 | 66.54 | 66.54 | 45,000 |
Sep 16, 2022 | 64.73 | 66.72 | 64.49 | 66.25 | 66.25 | 122,500 |
Sep 15, 2022 | 64.67 | 65.69 | 64.50 | 65.30 | 65.30 | 33,000 |
Sep 14, 2022 | 63.29 | 64.82 | 63.06 | 64.71 | 64.71 | 37,000 |
Sep 13, 2022 | 66.04 | 66.38 | 63.31 | 63.51 | 63.51 | 45,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |