Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 97.93 | 100.27 | 97.93 | 99.43 | 99.43 | 111,600 |
Feb 01, 2023 | 96.44 | 97.72 | 95.06 | 97.13 | 97.13 | 515,000 |
Jan 31, 2023 | 94.78 | 96.84 | 94.66 | 96.64 | 96.64 | 122,200 |
Jan 30, 2023 | 95.29 | 96.17 | 94.68 | 94.75 | 94.75 | 116,800 |
Jan 27, 2023 | 94.39 | 96.39 | 94.39 | 95.97 | 95.97 | 297,900 |
Jan 26, 2023 | 94.21 | 94.63 | 93.79 | 94.61 | 94.61 | 102,300 |
Jan 25, 2023 | 93.19 | 93.87 | 92.94 | 93.67 | 93.67 | 264,000 |
Jan 24, 2023 | 93.44 | 94.16 | 92.61 | 93.93 | 93.93 | 121,300 |
Jan 23, 2023 | 92.72 | 93.86 | 92.15 | 93.47 | 93.47 | 129,600 |
Jan 20, 2023 | 91.54 | 92.60 | 90.71 | 92.60 | 92.60 | 82,100 |
Jan 19, 2023 | 91.43 | 92.44 | 91.38 | 91.44 | 91.44 | 254,400 |
Jan 18, 2023 | 93.25 | 93.53 | 91.69 | 91.85 | 91.85 | 195,400 |
Jan 17, 2023 | 92.58 | 93.38 | 92.42 | 92.97 | 92.97 | 118,700 |
Jan 13, 2023 | 92.40 | 92.89 | 92.05 | 92.48 | 92.48 | 49,600 |
Jan 12, 2023 | 92.48 | 93.34 | 91.65 | 93.20 | 93.20 | 443,300 |
Jan 11, 2023 | 89.17 | 92.00 | 89.17 | 91.94 | 91.94 | 267,800 |
Jan 10, 2023 | 88.52 | 88.62 | 87.65 | 88.59 | 88.59 | 188,300 |
Jan 09, 2023 | 89.09 | 89.63 | 88.36 | 88.65 | 88.65 | 244,000 |
Jan 06, 2023 | 87.11 | 89.01 | 86.69 | 88.79 | 88.79 | 46,700 |
Jan 05, 2023 | 88.27 | 88.27 | 86.28 | 86.46 | 86.46 | 147,500 |
Jan 04, 2023 | 87.58 | 89.76 | 87.58 | 89.00 | 89.00 | 157,700 |
Jan 03, 2023 | 87.87 | 88.57 | 86.14 | 87.06 | 87.06 | 289,800 |
Dec 30, 2022 | 87.08 | 87.39 | 86.16 | 87.15 | 87.15 | 151,700 |
Dec 29, 2022 | 86.39 | 87.91 | 86.26 | 87.65 | 87.65 | 187,800 |
Dec 28, 2022 | 87.61 | 87.90 | 85.69 | 85.82 | 85.82 | 148,300 |
Dec 27, 2022 | 87.37 | 87.65 | 86.75 | 87.41 | 87.41 | 102,100 |
Dec 23, 2022 | 86.45 | 87.43 | 86.08 | 87.43 | 87.43 | 111,800 |
Dec 22, 2022 | 86.35 | 86.70 | 85.05 | 86.70 | 86.70 | 271,500 |
Dec 21, 2022 | 86.86 | 88.01 | 86.81 | 87.07 | 87.07 | 282,800 |
Dec 20, 2022 | 86.35 | 86.82 | 85.43 | 86.29 | 86.29 | 136,300 |
Dec 19, 2022 | 87.62 | 87.62 | 86.06 | 86.66 | 86.66 | 109,600 |
Dec 19, 2022 | 1.074 Dividend | |||||
Dec 16, 2022 | 90.29 | 90.29 | 87.72 | 88.67 | 87.60 | 698,400 |
Dec 15, 2022 | 91.31 | 91.83 | 90.63 | 91.16 | 90.06 | 103,200 |
Dec 14, 2022 | 92.72 | 94.01 | 92.07 | 92.46 | 91.34 | 139,700 |
Dec 13, 2022 | 94.03 | 94.17 | 91.70 | 92.85 | 91.73 | 95,300 |
Dec 12, 2022 | 91.00 | 91.50 | 89.96 | 91.50 | 90.39 | 571,400 |
Dec 09, 2022 | 90.74 | 91.63 | 90.74 | 90.85 | 89.75 | 128,900 |
Dec 08, 2022 | 90.62 | 92.00 | 90.62 | 91.13 | 90.03 | 89,000 |
Dec 07, 2022 | 89.77 | 91.20 | 89.77 | 90.31 | 89.22 | 146,300 |
Dec 06, 2022 | 90.90 | 91.10 | 89.67 | 90.07 | 88.98 | 127,100 |
Dec 05, 2022 | 91.89 | 92.15 | 90.64 | 90.76 | 89.66 | 224,500 |
Dec 02, 2022 | 91.55 | 92.97 | 91.50 | 92.50 | 91.38 | 220,600 |
Dec 01, 2022 | 93.73 | 94.15 | 91.93 | 92.66 | 91.54 | 525,700 |
Nov 30, 2022 | 90.80 | 93.09 | 90.06 | 93.02 | 91.89 | 158,500 |
Nov 29, 2022 | 89.33 | 91.03 | 89.20 | 90.95 | 89.85 | 123,100 |
Nov 28, 2022 | 91.42 | 91.86 | 89.16 | 89.27 | 88.19 | 171,300 |
Nov 25, 2022 | 91.50 | 91.95 | 91.48 | 91.93 | 90.82 | 87,300 |
Nov 23, 2022 | 91.38 | 91.83 | 90.69 | 91.32 | 90.21 | 76,600 |
Nov 22, 2022 | 91.32 | 91.57 | 90.72 | 91.48 | 90.37 | 145,700 |
Nov 21, 2022 | 90.37 | 90.94 | 89.82 | 90.82 | 89.72 | 217,100 |
Nov 18, 2022 | 90.25 | 90.75 | 89.56 | 90.64 | 89.54 | 178,100 |
Nov 17, 2022 | 88.40 | 89.42 | 88.09 | 89.21 | 88.13 | 134,600 |
Nov 16, 2022 | 90.41 | 90.68 | 89.54 | 89.70 | 88.61 | 97,400 |
Nov 15, 2022 | 90.85 | 91.21 | 89.63 | 90.59 | 89.49 | 647,900 |
Nov 14, 2022 | 91.44 | 91.44 | 89.63 | 89.64 | 88.55 | 367,200 |
Nov 11, 2022 | 92.17 | 92.75 | 91.37 | 91.67 | 90.56 | 460,000 |
Nov 10, 2022 | 88.69 | 92.28 | 88.69 | 92.12 | 91.00 | 176,000 |
Nov 09, 2022 | 86.76 | 87.80 | 86.01 | 86.18 | 85.14 | 243,800 |
Nov 08, 2022 | 87.03 | 87.93 | 86.34 | 87.02 | 85.97 | 237,100 |
Nov 07, 2022 | 87.17 | 87.33 | 85.87 | 86.58 | 85.53 | 156,800 |
Nov 04, 2022 | 86.16 | 87.30 | 85.06 | 86.66 | 85.61 | 109,000 |
Nov 03, 2022 | 84.67 | 85.83 | 83.56 | 85.38 | 84.35 | 123,200 |
Nov 02, 2022 | 87.33 | 88.12 | 85.12 | 85.27 | 84.24 | 199,600 |
Nov 01, 2022 | 88.73 | 88.99 | 87.60 | 87.77 | 86.71 | 180,600 |
Oct 31, 2022 | 87.69 | 88.45 | 87.36 | 88.06 | 86.99 | 168,800 |
Oct 28, 2022 | 86.12 | 88.43 | 85.83 | 88.29 | 87.22 | 142,000 |
Oct 27, 2022 | 86.82 | 87.41 | 86.11 | 86.39 | 85.34 | 118,100 |
Oct 26, 2022 | 86.52 | 87.11 | 85.93 | 86.34 | 85.29 | 235,400 |
Oct 25, 2022 | 83.53 | 86.68 | 83.53 | 86.55 | 85.50 | 152,600 |
Oct 24, 2022 | 83.74 | 84.06 | 82.63 | 83.26 | 82.25 | 258,300 |
Oct 21, 2022 | 82.55 | 83.15 | 81.40 | 83.11 | 82.10 | 273,500 |
Oct 20, 2022 | 82.67 | 83.90 | 82.26 | 82.43 | 81.43 | 152,400 |
Oct 19, 2022 | 83.70 | 83.93 | 82.01 | 82.47 | 81.47 | 126,100 |
Oct 18, 2022 | 85.13 | 85.79 | 83.80 | 84.52 | 83.50 | 138,900 |
Oct 17, 2022 | 82.18 | 83.89 | 82.18 | 83.72 | 82.71 | 120,800 |
Oct 14, 2022 | 83.54 | 83.84 | 80.55 | 80.65 | 79.67 | 256,300 |
Oct 13, 2022 | 79.75 | 83.03 | 79.15 | 82.60 | 81.60 | 224,300 |
Oct 12, 2022 | 81.78 | 81.86 | 80.70 | 81.18 | 80.20 | 146,300 |
Oct 11, 2022 | 80.60 | 82.26 | 79.96 | 81.81 | 80.82 | 299,500 |
Oct 10, 2022 | 81.66 | 82.16 | 80.69 | 80.74 | 79.76 | 303,600 |
Oct 07, 2022 | 82.64 | 82.91 | 80.84 | 81.35 | 80.36 | 218,100 |
Oct 06, 2022 | 85.29 | 85.61 | 83.15 | 83.31 | 82.30 | 257,500 |
Oct 05, 2022 | 85.99 | 85.99 | 84.00 | 85.45 | 84.42 | 128,100 |
Oct 04, 2022 | 86.77 | 87.82 | 86.47 | 87.13 | 86.07 | 136,500 |
Oct 03, 2022 | 85.31 | 86.19 | 84.24 | 85.63 | 84.59 | 287,600 |
Sep 30, 2022 | 83.35 | 84.77 | 83.35 | 84.26 | 83.24 | 196,500 |
Sep 29, 2022 | 84.66 | 84.66 | 82.59 | 83.14 | 82.13 | 164,800 |
Sep 28, 2022 | 84.19 | 85.85 | 83.51 | 85.44 | 84.41 | 186,600 |
Sep 27, 2022 | 85.54 | 86.09 | 83.37 | 83.55 | 82.54 | 363,400 |
Sep 26, 2022 | 87.05 | 87.05 | 84.04 | 84.91 | 83.88 | 217,000 |
Sep 23, 2022 | 87.55 | 88.18 | 86.52 | 87.41 | 86.35 | 723,100 |
Sep 22, 2022 | 89.42 | 89.42 | 87.91 | 88.43 | 87.36 | 666,100 |
Sep 21, 2022 | 91.50 | 92.05 | 89.50 | 89.50 | 88.42 | 128,500 |
Sep 20, 2022 | 92.17 | 92.17 | 90.45 | 90.95 | 89.85 | 100,900 |
Sep 19, 2022 | 92.54 | 92.91 | 91.68 | 92.91 | 91.78 | 174,500 |
Sep 19, 2022 | 0.974 Dividend | |||||
Sep 16, 2022 | 93.82 | 94.35 | 92.82 | 94.31 | 92.21 | 114,500 |
Sep 15, 2022 | 96.13 | 96.37 | 94.24 | 94.35 | 92.24 | 326,200 |
Sep 14, 2022 | 97.43 | 97.43 | 95.40 | 96.08 | 93.94 | 169,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |