Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 75.34 | 76.09 | 74.60 | 74.71 | 74.71 | 3,000,200 |
Feb 02, 2023 | 77.06 | 77.11 | 74.71 | 75.15 | 75.15 | 5,612,600 |
Feb 01, 2023 | 78.09 | 79.39 | 76.95 | 79.09 | 79.09 | 4,121,300 |
Jan 31, 2023 | 78.41 | 79.40 | 78.13 | 79.35 | 79.35 | 2,032,000 |
Jan 30, 2023 | 78.98 | 79.74 | 78.93 | 78.93 | 78.93 | 2,394,900 |
Jan 27, 2023 | 79.28 | 79.82 | 77.75 | 79.61 | 79.61 | 4,268,000 |
Jan 26, 2023 | 80.28 | 80.52 | 79.32 | 80.40 | 80.40 | 2,908,000 |
Jan 25, 2023 | 78.56 | 79.94 | 78.54 | 79.88 | 79.88 | 2,161,400 |
Jan 24, 2023 | 79.83 | 79.83 | 77.29 | 78.99 | 78.99 | 2,305,100 |
Jan 23, 2023 | 78.58 | 78.78 | 78.13 | 78.76 | 78.76 | 2,369,600 |
Jan 20, 2023 | 77.25 | 78.38 | 77.04 | 78.38 | 78.38 | 3,670,400 |
Jan 19, 2023 | 76.42 | 77.83 | 76.29 | 77.32 | 77.32 | 3,609,200 |
Jan 18, 2023 | 77.72 | 78.16 | 76.36 | 76.40 | 76.40 | 3,624,600 |
Jan 17, 2023 | 76.46 | 76.53 | 75.75 | 75.97 | 75.97 | 2,624,200 |
Jan 13, 2023 | 76.92 | 77.56 | 76.80 | 77.55 | 77.55 | 2,204,600 |
Jan 12, 2023 | 77.21 | 77.72 | 75.75 | 77.68 | 77.68 | 4,020,800 |
Jan 11, 2023 | 76.28 | 76.35 | 75.17 | 75.35 | 75.35 | 2,356,600 |
Jan 10, 2023 | 74.92 | 75.65 | 74.35 | 75.61 | 75.61 | 2,221,400 |
Jan 09, 2023 | 74.90 | 75.35 | 74.11 | 74.15 | 74.15 | 3,126,800 |
Jan 06, 2023 | 72.80 | 74.20 | 72.56 | 74.07 | 74.07 | 2,810,100 |
Jan 05, 2023 | 71.63 | 72.15 | 71.23 | 71.95 | 71.95 | 1,581,800 |
Jan 04, 2023 | 71.52 | 71.68 | 70.93 | 71.54 | 71.54 | 1,734,100 |
Jan 03, 2023 | 71.03 | 71.79 | 70.62 | 71.06 | 71.06 | 1,979,000 |
Dec 30, 2022 | 70.93 | 71.53 | 70.60 | 71.20 | 71.20 | 1,122,400 |
Dec 29, 2022 | 71.34 | 71.62 | 70.99 | 71.09 | 71.09 | 1,968,900 |
Dec 28, 2022 | 72.03 | 72.14 | 70.55 | 70.63 | 70.63 | 1,903,800 |
Dec 27, 2022 | 71.49 | 71.81 | 71.23 | 71.43 | 71.43 | 1,444,000 |
Dec 23, 2022 | 70.67 | 70.95 | 70.30 | 70.79 | 70.79 | 1,407,100 |
Dec 22, 2022 | 70.12 | 70.34 | 69.31 | 70.29 | 70.29 | 2,109,600 |
Dec 21, 2022 | 70.53 | 71.07 | 70.32 | 70.74 | 70.74 | 2,350,500 |
Dec 20, 2022 | 69.35 | 70.09 | 69.32 | 69.63 | 69.63 | 2,142,000 |
Dec 19, 2022 | 69.36 | 69.85 | 68.61 | 68.86 | 68.86 | 2,343,600 |
Dec 16, 2022 | 69.16 | 69.56 | 68.80 | 69.43 | 69.43 | 3,987,800 |
Dec 15, 2022 | 71.32 | 71.32 | 69.90 | 70.45 | 70.45 | 3,472,400 |
Dec 14, 2022 | 70.65 | 71.19 | 69.90 | 70.72 | 70.72 | 3,312,700 |
Dec 13, 2022 | 73.23 | 73.35 | 71.22 | 71.61 | 71.61 | 4,019,300 |
Dec 12, 2022 | 71.61 | 71.72 | 70.36 | 71.13 | 71.13 | 3,498,600 |
Dec 09, 2022 | 72.35 | 73.11 | 72.30 | 72.49 | 72.49 | 3,386,800 |
Dec 08, 2022 | 71.31 | 72.05 | 71.06 | 71.80 | 71.80 | 3,021,600 |
Dec 07, 2022 | 69.41 | 70.27 | 69.41 | 69.85 | 69.85 | 3,027,500 |
Dec 06, 2022 | 70.34 | 70.70 | 69.66 | 70.34 | 70.34 | 3,863,100 |
Dec 05, 2022 | 71.28 | 71.66 | 69.26 | 69.46 | 69.46 | 3,487,300 |
Dec 02, 2022 | 68.36 | 70.07 | 68.36 | 69.82 | 69.82 | 3,632,100 |
Dec 01, 2022 | 69.42 | 70.05 | 68.99 | 69.18 | 69.18 | 4,277,300 |
Nov 30, 2022 | 68.38 | 68.94 | 67.29 | 68.64 | 68.64 | 4,925,200 |
Nov 29, 2022 | 67.09 | 68.10 | 67.01 | 67.86 | 67.86 | 3,820,100 |
Nov 28, 2022 | 65.51 | 66.20 | 65.15 | 65.20 | 65.20 | 2,748,700 |
Nov 25, 2022 | 66.14 | 66.28 | 65.70 | 65.73 | 65.73 | 1,079,600 |
Nov 23, 2022 | 65.36 | 66.24 | 65.29 | 66.14 | 66.14 | 2,248,900 |
Nov 22, 2022 | 64.85 | 65.43 | 64.50 | 65.20 | 65.20 | 3,134,100 |
Nov 21, 2022 | 63.50 | 64.53 | 62.63 | 64.28 | 64.28 | 3,985,900 |
Nov 18, 2022 | 64.99 | 65.35 | 64.64 | 65.19 | 65.19 | 2,786,300 |
Nov 17, 2022 | 63.10 | 64.95 | 62.97 | 64.93 | 64.93 | 3,515,800 |
Nov 16, 2022 | 64.82 | 65.08 | 64.16 | 64.51 | 64.51 | 2,862,800 |
Nov 15, 2022 | 65.93 | 66.16 | 65.08 | 65.28 | 65.28 | 4,085,800 |
Nov 14, 2022 | 63.49 | 64.87 | 63.40 | 64.24 | 64.24 | 4,065,400 |
Nov 11, 2022 | 64.44 | 65.36 | 64.01 | 64.71 | 64.71 | 6,469,500 |
Nov 10, 2022 | 60.22 | 60.97 | 59.65 | 60.81 | 60.81 | 3,364,500 |
Nov 09, 2022 | 59.38 | 60.06 | 58.15 | 58.35 | 58.35 | 3,903,000 |
Nov 08, 2022 | 59.16 | 60.11 | 58.74 | 59.52 | 59.52 | 3,447,000 |
Nov 07, 2022 | 59.44 | 59.59 | 58.31 | 58.46 | 58.46 | 4,429,400 |
Nov 04, 2022 | 57.34 | 58.88 | 57.11 | 58.34 | 58.34 | 6,579,300 |
Nov 03, 2022 | 52.29 | 53.27 | 52.25 | 53.02 | 53.02 | 3,292,900 |
Nov 02, 2022 | 54.77 | 54.88 | 52.75 | 52.78 | 52.78 | 5,399,700 |
Nov 01, 2022 | 55.52 | 55.70 | 54.62 | 54.97 | 54.97 | 6,204,900 |
Oct 31, 2022 | 52.50 | 53.87 | 52.43 | 53.35 | 53.35 | 6,098,100 |
Oct 28, 2022 | 53.44 | 53.82 | 52.50 | 52.83 | 52.83 | 5,573,000 |
Oct 27, 2022 | 55.00 | 55.40 | 54.53 | 54.75 | 54.75 | 7,214,300 |
Oct 26, 2022 | 55.45 | 57.35 | 55.45 | 56.91 | 56.91 | 4,805,300 |
Oct 25, 2022 | 53.89 | 55.08 | 53.66 | 55.05 | 55.05 | 3,688,500 |
Oct 24, 2022 | 54.14 | 54.79 | 53.84 | 54.09 | 54.09 | 5,003,700 |
Oct 21, 2022 | 53.32 | 55.65 | 53.06 | 55.56 | 55.56 | 5,720,800 |
Oct 20, 2022 | 52.88 | 54.65 | 52.72 | 53.33 | 53.33 | 6,419,500 |
Oct 19, 2022 | 54.03 | 54.58 | 53.49 | 53.74 | 53.74 | 3,485,600 |
Oct 18, 2022 | 55.59 | 55.84 | 54.23 | 54.71 | 54.71 | 3,619,700 |
Oct 17, 2022 | 55.55 | 55.90 | 54.83 | 55.18 | 55.18 | 4,794,900 |
Oct 14, 2022 | 56.08 | 56.10 | 53.66 | 53.71 | 53.71 | 3,766,500 |
Oct 13, 2022 | 54.27 | 56.77 | 54.17 | 56.43 | 56.43 | 4,745,000 |
Oct 12, 2022 | 55.42 | 56.04 | 55.11 | 55.45 | 55.45 | 3,445,400 |
Oct 11, 2022 | 56.56 | 57.34 | 55.88 | 56.16 | 56.16 | 4,460,500 |
Oct 10, 2022 | 57.76 | 58.27 | 57.17 | 57.46 | 57.46 | 3,848,900 |
Oct 07, 2022 | 56.95 | 57.57 | 56.54 | 57.30 | 57.30 | 4,830,000 |
Oct 06, 2022 | 57.37 | 57.87 | 56.92 | 57.17 | 57.17 | 3,367,300 |
Oct 05, 2022 | 57.67 | 59.15 | 57.44 | 58.74 | 58.74 | 5,140,300 |
Oct 04, 2022 | 57.68 | 59.58 | 57.66 | 59.25 | 59.25 | 5,526,100 |
Oct 03, 2022 | 56.14 | 57.43 | 55.96 | 57.00 | 57.00 | 6,471,200 |
Sep 30, 2022 | 54.29 | 55.85 | 54.29 | 55.06 | 55.06 | 4,688,700 |
Sep 29, 2022 | 54.48 | 55.26 | 53.77 | 55.18 | 55.18 | 6,329,400 |
Sep 28, 2022 | 52.35 | 54.00 | 52.24 | 53.87 | 53.87 | 4,264,600 |
Sep 27, 2022 | 52.29 | 52.96 | 51.81 | 52.38 | 52.38 | 5,002,600 |
Sep 26, 2022 | 51.14 | 52.43 | 50.92 | 51.22 | 51.22 | 5,248,800 |
Sep 23, 2022 | 52.40 | 52.61 | 51.47 | 52.16 | 52.16 | 8,999,700 |
Sep 22, 2022 | 55.51 | 55.83 | 54.88 | 55.35 | 55.35 | 3,970,500 |
Sep 21, 2022 | 54.89 | 54.94 | 53.22 | 53.22 | 53.22 | 3,848,000 |
Sep 20, 2022 | 54.79 | 55.25 | 54.32 | 55.11 | 55.11 | 3,507,400 |
Sep 19, 2022 | 54.40 | 56.33 | 54.27 | 56.31 | 56.31 | 2,456,700 |
Sep 16, 2022 | 54.67 | 55.57 | 54.48 | 55.17 | 55.17 | 3,589,700 |
Sep 15, 2022 | 55.48 | 56.19 | 55.14 | 55.35 | 55.35 | 3,309,600 |
Sep 14, 2022 | 56.50 | 56.73 | 55.73 | 56.20 | 56.20 | 3,541,500 |
Sep 13, 2022 | 57.56 | 58.41 | 56.49 | 56.68 | 56.68 | 3,956,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |