Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | - | - | - | - | - | - |
Feb 02, 2023 | 105.07 | 106.20 | 104.19 | 106.02 | 106.02 | 696,400 |
Feb 01, 2023 | 100.78 | 104.61 | 99.52 | 104.23 | 104.23 | 786,700 |
Jan 31, 2023 | 98.47 | 100.90 | 94.12 | 100.78 | 100.78 | 1,119,600 |
Jan 30, 2023 | 101.51 | 102.73 | 99.50 | 100.46 | 100.46 | 1,054,400 |
Jan 27, 2023 | 100.70 | 102.55 | 100.43 | 101.95 | 101.95 | 496,900 |
Jan 26, 2023 | 99.53 | 100.70 | 98.61 | 100.63 | 100.63 | 481,800 |
Jan 25, 2023 | 97.29 | 98.88 | 96.81 | 98.76 | 98.76 | 365,500 |
Jan 24, 2023 | 95.36 | 98.49 | 81.40 | 98.05 | 98.05 | 350,500 |
Jan 23, 2023 | 95.01 | 96.73 | 94.60 | 96.50 | 96.50 | 400,800 |
Jan 20, 2023 | 92.25 | 94.55 | 91.62 | 94.53 | 94.53 | 362,400 |
Jan 19, 2023 | 92.80 | 92.80 | 91.20 | 91.83 | 91.83 | 373,900 |
Jan 18, 2023 | 94.59 | 94.75 | 92.67 | 93.28 | 93.28 | 539,300 |
Jan 17, 2023 | 94.96 | 95.45 | 93.74 | 94.02 | 94.02 | 332,600 |
Jan 13, 2023 | 94.86 | 95.54 | 94.30 | 94.76 | 94.76 | 318,100 |
Jan 12, 2023 | 94.73 | 96.27 | 93.56 | 95.33 | 95.33 | 480,000 |
Jan 11, 2023 | 93.41 | 93.91 | 92.37 | 93.74 | 93.74 | 355,700 |
Jan 10, 2023 | 90.99 | 92.80 | 90.56 | 92.73 | 92.73 | 314,300 |
Jan 09, 2023 | 92.45 | 92.99 | 91.37 | 91.37 | 91.37 | 491,900 |
Jan 06, 2023 | 90.86 | 93.18 | 90.63 | 92.61 | 92.61 | 357,600 |
Jan 05, 2023 | 88.63 | 89.85 | 87.56 | 89.85 | 89.85 | 553,000 |
Jan 04, 2023 | 89.13 | 90.42 | 88.78 | 89.21 | 89.21 | 474,400 |
Jan 03, 2023 | 88.64 | 89.13 | 87.37 | 88.65 | 88.65 | 367,700 |
Dec 30, 2022 | 86.97 | 88.27 | 86.71 | 88.19 | 88.19 | 317,200 |
Dec 29, 2022 | 86.84 | 88.22 | 86.84 | 87.62 | 87.62 | 343,700 |
Dec 28, 2022 | 88.72 | 88.84 | 85.75 | 86.18 | 86.18 | 360,400 |
Dec 27, 2022 | 87.41 | 88.71 | 86.90 | 88.40 | 88.40 | 245,500 |
Dec 23, 2022 | 86.59 | 87.75 | 86.11 | 87.35 | 87.35 | 266,900 |
Dec 22, 2022 | 87.48 | 87.79 | 84.72 | 86.80 | 86.80 | 428,400 |
Dec 21, 2022 | 87.86 | 88.54 | 87.72 | 88.19 | 88.19 | 492,700 |
Dec 20, 2022 | 85.43 | 87.77 | 85.43 | 86.67 | 86.67 | 614,900 |
Dec 19, 2022 | 85.21 | 86.28 | 84.72 | 85.46 | 85.46 | 579,700 |
Dec 16, 2022 | 83.13 | 85.41 | 82.99 | 84.94 | 84.94 | 927,200 |
Dec 15, 2022 | 85.88 | 85.88 | 83.93 | 84.13 | 84.13 | 463,900 |
Dec 14, 2022 | 88.57 | 89.23 | 86.82 | 87.20 | 87.20 | 349,800 |
Dec 13, 2022 | 89.12 | 89.22 | 86.73 | 87.92 | 87.92 | 284,100 |
Dec 12, 2022 | 86.32 | 87.13 | 85.47 | 86.97 | 86.97 | 438,500 |
Dec 09, 2022 | 87.50 | 88.01 | 86.33 | 86.48 | 86.48 | 286,400 |
Dec 08, 2022 | 87.21 | 88.36 | 86.78 | 87.61 | 87.61 | 312,900 |
Dec 07, 2022 | 87.62 | 88.09 | 86.28 | 86.74 | 86.74 | 529,200 |
Dec 06, 2022 | 88.08 | 88.37 | 87.07 | 88.24 | 88.24 | 405,000 |
Dec 05, 2022 | 89.96 | 89.96 | 87.06 | 87.92 | 87.92 | 411,400 |
Dec 02, 2022 | 90.23 | 91.17 | 89.92 | 90.81 | 90.81 | 431,600 |
Dec 01, 2022 | 92.67 | 92.85 | 91.20 | 91.35 | 91.35 | 387,800 |
Nov 30, 2022 | 90.89 | 92.35 | 89.31 | 92.07 | 92.07 | 425,700 |
Nov 29, 2022 | 90.73 | 91.68 | 90.46 | 90.73 | 90.73 | 215,500 |
Nov 28, 2022 | 92.12 | 92.52 | 89.83 | 90.43 | 90.43 | 318,400 |
Nov 25, 2022 | 93.26 | 93.71 | 92.41 | 93.01 | 93.01 | 122,100 |
Nov 23, 2022 | 93.75 | 93.84 | 92.27 | 92.91 | 92.91 | 252,200 |
Nov 22, 2022 | 93.28 | 94.20 | 92.94 | 93.74 | 93.74 | 315,600 |
Nov 21, 2022 | 91.47 | 92.94 | 91.47 | 92.46 | 92.46 | 275,400 |
Nov 18, 2022 | 92.77 | 92.77 | 90.78 | 92.18 | 92.18 | 269,100 |
Nov 17, 2022 | 90.13 | 91.54 | 89.36 | 91.46 | 91.46 | 394,200 |
Nov 16, 2022 | 93.44 | 93.71 | 91.04 | 91.67 | 91.67 | 392,100 |
Nov 15, 2022 | 93.61 | 94.52 | 93.17 | 93.66 | 93.66 | 344,500 |
Nov 14, 2022 | 91.64 | 93.98 | 91.64 | 92.69 | 92.69 | 510,600 |
Nov 11, 2022 | 90.70 | 92.97 | 90.58 | 92.56 | 92.56 | 379,900 |
Nov 10, 2022 | 89.96 | 90.54 | 88.62 | 90.41 | 90.41 | 391,800 |
Nov 09, 2022 | 87.24 | 88.87 | 86.71 | 86.81 | 86.81 | 238,500 |
Nov 08, 2022 | 89.53 | 90.55 | 87.40 | 88.58 | 88.58 | 289,200 |
Nov 07, 2022 | 89.30 | 89.32 | 87.67 | 89.15 | 89.15 | 310,200 |
Nov 04, 2022 | 88.21 | 89.08 | 86.43 | 88.74 | 88.74 | 349,200 |
Nov 03, 2022 | 84.55 | 87.40 | 84.12 | 86.57 | 86.57 | 296,500 |
Nov 02, 2022 | 87.46 | 88.69 | 85.64 | 85.86 | 85.86 | 318,200 |
Nov 01, 2022 | 88.47 | 88.84 | 87.28 | 88.07 | 88.07 | 380,800 |
Oct 31, 2022 | 87.56 | 88.73 | 87.20 | 88.00 | 88.00 | 566,700 |
Oct 28, 2022 | 85.89 | 88.63 | 85.46 | 88.27 | 88.27 | 635,900 |
Oct 27, 2022 | 81.43 | 87.10 | 81.01 | 85.25 | 85.25 | 769,600 |
Oct 26, 2022 | 84.73 | 86.65 | 84.32 | 85.01 | 85.01 | 593,200 |
Oct 25, 2022 | 83.07 | 84.70 | 82.95 | 84.43 | 84.43 | 393,100 |
Oct 24, 2022 | 82.82 | 83.71 | 82.04 | 83.29 | 83.29 | 392,700 |
Oct 21, 2022 | 78.35 | 82.68 | 77.76 | 82.10 | 82.10 | 582,300 |
Oct 20, 2022 | 79.09 | 80.71 | 78.05 | 78.08 | 78.08 | 416,400 |
Oct 19, 2022 | 78.79 | 79.58 | 78.08 | 79.21 | 79.21 | 301,900 |
Oct 18, 2022 | 79.66 | 80.35 | 78.64 | 79.50 | 79.50 | 313,800 |
Oct 17, 2022 | 77.17 | 78.37 | 76.95 | 77.81 | 77.81 | 438,100 |
Oct 14, 2022 | 77.75 | 78.11 | 75.61 | 75.69 | 75.69 | 331,300 |
Oct 13, 2022 | 73.36 | 77.87 | 72.58 | 77.37 | 77.37 | 560,800 |
Oct 12, 2022 | 75.59 | 75.87 | 74.58 | 74.84 | 74.84 | 544,700 |
Oct 11, 2022 | 74.13 | 76.67 | 73.78 | 75.41 | 75.41 | 608,900 |
Oct 10, 2022 | 75.12 | 75.71 | 74.06 | 74.61 | 74.61 | 289,200 |
Oct 07, 2022 | 75.70 | 75.87 | 74.27 | 74.56 | 74.56 | 353,500 |
Oct 06, 2022 | 76.82 | 77.81 | 75.92 | 76.38 | 76.38 | 348,200 |
Oct 05, 2022 | 76.18 | 78.43 | 75.92 | 77.41 | 77.41 | 448,400 |
Oct 04, 2022 | 74.21 | 77.44 | 74.15 | 77.29 | 77.29 | 565,800 |
Oct 03, 2022 | 71.45 | 73.54 | 70.91 | 72.79 | 72.79 | 392,700 |
Sep 30, 2022 | 70.97 | 72.37 | 70.14 | 70.29 | 70.29 | 657,000 |
Sep 29, 2022 | 71.23 | 71.73 | 70.10 | 71.10 | 71.10 | 417,000 |
Sep 28, 2022 | 70.87 | 72.60 | 70.49 | 72.17 | 72.17 | 461,700 |
Sep 27, 2022 | 71.68 | 71.97 | 69.30 | 70.43 | 70.43 | 516,500 |
Sep 26, 2022 | 71.12 | 72.44 | 70.28 | 70.68 | 70.68 | 703,800 |
Sep 23, 2022 | 72.97 | 73.07 | 70.78 | 71.94 | 71.94 | 606,800 |
Sep 22, 2022 | 75.50 | 76.04 | 73.77 | 73.83 | 73.83 | 433,900 |
Sep 21, 2022 | 78.33 | 78.74 | 75.89 | 75.91 | 75.91 | 392,600 |
Sep 20, 2022 | 78.43 | 78.43 | 76.78 | 77.54 | 77.54 | 823,900 |
Sep 19, 2022 | 76.76 | 79.46 | 76.70 | 79.27 | 79.27 | 334,600 |
Sep 16, 2022 | 78.50 | 78.70 | 76.88 | 77.59 | 77.59 | 1,246,900 |
Sep 15, 2022 | 79.14 | 80.22 | 78.56 | 79.76 | 79.76 | 776,600 |
Sep 14, 2022 | 78.97 | 79.64 | 77.70 | 79.06 | 79.06 | 390,800 |
Sep 13, 2022 | 80.96 | 81.24 | 78.62 | 79.10 | 79.10 | 309,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |