Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 117.85 | 119.60 | 113.76 | 116.47 | 116.47 | 268,300 |
Mar 22, 2023 | 116.76 | 119.54 | 116.56 | 117.39 | 117.39 | 195,500 |
Mar 21, 2023 | 118.00 | 120.08 | 117.06 | 117.11 | 117.11 | 125,800 |
Mar 20, 2023 | 116.40 | 119.22 | 115.40 | 115.60 | 115.60 | 193,100 |
Mar 17, 2023 | 116.90 | 117.59 | 113.94 | 115.22 | 115.22 | 394,200 |
Mar 16, 2023 | 111.50 | 117.86 | 111.50 | 117.42 | 117.42 | 157,400 |
Mar 15, 2023 | 110.47 | 113.82 | 108.61 | 113.65 | 113.65 | 267,500 |
Mar 14, 2023 | 111.81 | 115.09 | 110.54 | 114.08 | 114.08 | 218,400 |
Mar 13, 2023 | 108.36 | 110.35 | 106.00 | 109.21 | 109.21 | 217,900 |
Mar 10, 2023 | 112.69 | 113.03 | 108.61 | 110.97 | 110.97 | 178,100 |
Mar 09, 2023 | 115.29 | 115.59 | 112.55 | 113.22 | 113.22 | 127,100 |
Mar 08, 2023 | 115.66 | 116.51 | 113.92 | 115.24 | 115.24 | 81,600 |
Mar 07, 2023 | 115.85 | 117.21 | 115.12 | 115.22 | 115.22 | 87,500 |
Mar 06, 2023 | 120.40 | 120.40 | 115.16 | 115.73 | 115.73 | 218,200 |
Mar 03, 2023 | 117.26 | 121.12 | 115.55 | 120.47 | 120.47 | 128,900 |
Mar 02, 2023 | 115.74 | 118.47 | 115.73 | 116.62 | 116.62 | 130,500 |
Mar 01, 2023 | 117.17 | 118.99 | 114.98 | 116.67 | 116.67 | 131,400 |
Feb 28, 2023 | 116.16 | 119.28 | 116.16 | 117.61 | 117.61 | 139,300 |
Feb 27, 2023 | 116.96 | 117.76 | 115.13 | 116.14 | 116.14 | 97,400 |
Feb 24, 2023 | 114.45 | 115.74 | 113.04 | 115.70 | 115.70 | 74,100 |
Feb 23, 2023 | 117.26 | 118.39 | 115.20 | 116.35 | 116.35 | 83,000 |
Feb 22, 2023 | 113.78 | 116.61 | 113.43 | 116.51 | 116.51 | 117,500 |
Feb 21, 2023 | 116.51 | 118.03 | 113.55 | 114.00 | 114.00 | 179,800 |
Feb 17, 2023 | 116.83 | 118.69 | 116.05 | 118.52 | 118.52 | 87,700 |
Feb 16, 2023 | 116.04 | 118.08 | 115.67 | 116.92 | 116.92 | 102,100 |
Feb 15, 2023 | 115.57 | 117.82 | 115.50 | 117.60 | 117.60 | 62,800 |
Feb 14, 2023 | 116.46 | 117.50 | 115.12 | 116.62 | 116.62 | 77,600 |
Feb 13, 2023 | 113.91 | 117.77 | 112.66 | 117.55 | 117.55 | 92,800 |
Feb 10, 2023 | 111.66 | 114.62 | 110.25 | 114.06 | 114.06 | 126,100 |
Feb 09, 2023 | 112.01 | 113.68 | 111.48 | 112.52 | 112.52 | 164,700 |
Feb 08, 2023 | 114.73 | 115.31 | 109.56 | 110.24 | 110.24 | 211,800 |
Feb 07, 2023 | 117.66 | 117.66 | 114.02 | 116.06 | 116.06 | 102,100 |
Feb 06, 2023 | 118.57 | 119.13 | 116.01 | 118.19 | 118.19 | 124,500 |
Feb 03, 2023 | 120.27 | 123.37 | 119.04 | 119.04 | 119.04 | 156,500 |
Feb 02, 2023 | 119.33 | 122.11 | 118.68 | 121.75 | 121.75 | 146,100 |
Feb 01, 2023 | 116.68 | 119.57 | 115.14 | 118.11 | 118.11 | 124,800 |
Jan 31, 2023 | 115.95 | 118.87 | 115.95 | 117.22 | 117.22 | 183,800 |
Jan 30, 2023 | 116.74 | 117.61 | 115.38 | 115.68 | 115.68 | 106,300 |
Jan 27, 2023 | 114.29 | 117.26 | 114.05 | 117.23 | 117.23 | 120,300 |
Jan 26, 2023 | 114.92 | 115.90 | 112.81 | 114.41 | 114.41 | 92,200 |
Jan 25, 2023 | 113.00 | 114.62 | 112.45 | 114.30 | 114.30 | 108,400 |
Jan 24, 2023 | 110.58 | 113.26 | 110.58 | 113.09 | 113.09 | 91,600 |
Jan 23, 2023 | 109.00 | 111.67 | 107.92 | 111.05 | 111.05 | 116,400 |
Jan 20, 2023 | 106.00 | 109.40 | 104.91 | 109.38 | 109.38 | 123,400 |
Jan 19, 2023 | 105.53 | 105.89 | 104.10 | 105.57 | 105.57 | 121,700 |
Jan 18, 2023 | 106.06 | 107.61 | 105.83 | 105.83 | 105.83 | 95,100 |
Jan 17, 2023 | 106.79 | 106.98 | 105.32 | 106.10 | 106.10 | 132,900 |
Jan 13, 2023 | 104.67 | 107.71 | 104.67 | 107.16 | 107.16 | 108,000 |
Jan 12, 2023 | 106.27 | 106.27 | 104.06 | 105.22 | 105.22 | 110,600 |
Jan 11, 2023 | 106.21 | 107.00 | 105.34 | 105.92 | 105.92 | 138,100 |
Jan 10, 2023 | 101.56 | 106.45 | 101.51 | 106.24 | 106.24 | 227,400 |
Jan 09, 2023 | 99.74 | 103.28 | 98.30 | 102.53 | 102.53 | 293,500 |
Jan 06, 2023 | 95.59 | 99.09 | 94.55 | 98.62 | 98.62 | 172,200 |
Jan 05, 2023 | 93.57 | 95.14 | 92.74 | 94.36 | 94.36 | 122,000 |
Jan 04, 2023 | 93.54 | 95.50 | 92.43 | 94.15 | 94.15 | 179,400 |
Jan 03, 2023 | 94.25 | 94.43 | 91.82 | 92.12 | 92.12 | 251,100 |
Dec 30, 2022 | 94.97 | 95.43 | 92.65 | 93.18 | 93.18 | 149,400 |
Dec 29, 2022 | 94.18 | 96.01 | 94.16 | 95.53 | 95.53 | 119,100 |
Dec 28, 2022 | 96.47 | 96.63 | 93.00 | 93.34 | 93.34 | 105,600 |
Dec 27, 2022 | 96.65 | 97.33 | 95.30 | 96.47 | 96.47 | 78,200 |
Dec 23, 2022 | 96.17 | 96.31 | 94.52 | 96.07 | 96.07 | 64,200 |
Dec 22, 2022 | 95.37 | 95.99 | 93.37 | 95.92 | 95.92 | 101,300 |
Dec 21, 2022 | 95.34 | 97.76 | 94.22 | 96.81 | 96.81 | 137,300 |
Dec 20, 2022 | 96.01 | 96.43 | 93.59 | 93.60 | 93.60 | 171,800 |
Dec 19, 2022 | 98.55 | 98.55 | 95.84 | 96.24 | 96.24 | 191,500 |
Dec 16, 2022 | 97.95 | 99.65 | 97.79 | 98.36 | 98.36 | 426,300 |
Dec 15, 2022 | 101.00 | 101.23 | 98.76 | 99.71 | 99.71 | 152,900 |
Dec 14, 2022 | 103.62 | 104.69 | 100.41 | 102.52 | 102.52 | 137,300 |
Dec 13, 2022 | 105.93 | 107.43 | 102.66 | 103.46 | 103.46 | 229,500 |
Dec 12, 2022 | 100.33 | 103.84 | 99.80 | 103.35 | 103.35 | 244,400 |
Dec 09, 2022 | 100.42 | 103.08 | 100.09 | 100.80 | 100.80 | 284,300 |
Dec 08, 2022 | 114.96 | 115.99 | 100.99 | 101.82 | 101.82 | 513,800 |
Dec 07, 2022 | 108.25 | 110.55 | 106.27 | 108.19 | 108.19 | 301,100 |
Dec 06, 2022 | 109.89 | 110.18 | 107.99 | 108.53 | 108.53 | 244,000 |
Dec 05, 2022 | 113.84 | 114.11 | 109.41 | 109.89 | 109.89 | 155,100 |
Dec 02, 2022 | 111.95 | 116.43 | 111.42 | 115.60 | 115.60 | 163,300 |
Dec 01, 2022 | 112.36 | 113.99 | 111.74 | 113.51 | 113.51 | 127,300 |
Nov 30, 2022 | 110.64 | 113.12 | 108.98 | 112.86 | 112.86 | 145,200 |
Nov 29, 2022 | 111.36 | 112.29 | 110.81 | 111.00 | 111.00 | 92,300 |
Nov 28, 2022 | 112.49 | 114.31 | 111.24 | 111.54 | 111.54 | 172,300 |
Nov 25, 2022 | 114.10 | 114.98 | 112.82 | 112.99 | 112.99 | 43,100 |
Nov 23, 2022 | 113.66 | 116.39 | 112.96 | 114.64 | 114.64 | 130,000 |
Nov 22, 2022 | 109.97 | 114.98 | 108.90 | 114.51 | 114.51 | 173,700 |
Nov 21, 2022 | 108.95 | 110.90 | 106.49 | 108.52 | 108.52 | 107,100 |
Nov 18, 2022 | 110.25 | 110.92 | 108.39 | 108.99 | 108.99 | 91,400 |
Nov 17, 2022 | 106.96 | 108.49 | 106.11 | 108.34 | 108.34 | 108,900 |
Nov 16, 2022 | 110.06 | 110.80 | 107.33 | 107.72 | 107.72 | 175,300 |
Nov 15, 2022 | 109.00 | 113.53 | 106.80 | 112.84 | 112.84 | 181,400 |
Nov 14, 2022 | 104.62 | 108.52 | 104.62 | 106.89 | 106.89 | 221,200 |
Nov 11, 2022 | 103.50 | 106.67 | 103.50 | 106.05 | 106.05 | 131,900 |
Nov 10, 2022 | 96.78 | 103.89 | 96.78 | 103.29 | 103.29 | 213,800 |
Nov 09, 2022 | 96.49 | 98.50 | 92.80 | 93.21 | 93.21 | 214,300 |
Nov 08, 2022 | 99.80 | 99.80 | 96.28 | 97.53 | 97.53 | 213,900 |
Nov 07, 2022 | 103.07 | 103.40 | 98.02 | 98.62 | 98.62 | 208,900 |
Nov 04, 2022 | 101.81 | 102.58 | 99.26 | 101.76 | 101.76 | 151,300 |
Nov 03, 2022 | 98.80 | 101.04 | 97.05 | 99.44 | 99.44 | 229,700 |
Nov 02, 2022 | 101.60 | 104.02 | 98.85 | 99.15 | 99.15 | 242,500 |
Nov 01, 2022 | 103.26 | 103.60 | 101.75 | 102.65 | 102.65 | 184,200 |
Oct 31, 2022 | 100.15 | 102.30 | 98.67 | 101.73 | 101.73 | 157,100 |
Oct 28, 2022 | 96.65 | 100.54 | 95.18 | 100.45 | 100.45 | 173,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |