Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 102.73 | 108.06 | 102.56 | 104.57 | 104.57 | 2,740,700 |
Feb 02, 2023 | 102.99 | 107.28 | 101.00 | 106.99 | 106.99 | 3,250,600 |
Feb 01, 2023 | 96.15 | 100.95 | 95.84 | 99.80 | 99.80 | 2,573,900 |
Jan 31, 2023 | 93.99 | 95.92 | 93.24 | 95.77 | 95.77 | 1,937,700 |
Jan 30, 2023 | 93.78 | 94.20 | 91.35 | 93.65 | 93.65 | 1,895,500 |
Jan 27, 2023 | 94.51 | 96.63 | 94.18 | 95.28 | 95.28 | 2,325,000 |
Jan 26, 2023 | 94.29 | 95.60 | 93.01 | 95.56 | 95.56 | 1,497,000 |
Jan 25, 2023 | 89.59 | 93.32 | 88.64 | 92.34 | 92.34 | 1,523,100 |
Jan 24, 2023 | 92.87 | 94.59 | 91.85 | 92.32 | 92.32 | 1,376,100 |
Jan 23, 2023 | 90.85 | 93.41 | 90.10 | 93.10 | 93.10 | 1,609,300 |
Jan 20, 2023 | 88.48 | 91.04 | 87.72 | 90.61 | 90.61 | 2,568,800 |
Jan 19, 2023 | 86.37 | 88.71 | 86.25 | 87.55 | 87.55 | 1,187,500 |
Jan 18, 2023 | 90.85 | 91.50 | 87.16 | 87.60 | 87.60 | 1,622,000 |
Jan 17, 2023 | 87.07 | 90.36 | 86.19 | 89.71 | 89.71 | 1,533,600 |
Jan 13, 2023 | 87.15 | 89.14 | 86.52 | 88.80 | 88.80 | 981,500 |
Jan 12, 2023 | 88.01 | 89.52 | 85.86 | 88.86 | 88.86 | 1,450,500 |
Jan 11, 2023 | 87.27 | 88.50 | 86.03 | 88.01 | 88.01 | 1,431,700 |
Jan 10, 2023 | 86.69 | 87.68 | 84.74 | 86.52 | 86.52 | 1,121,000 |
Jan 09, 2023 | 84.05 | 89.08 | 83.90 | 87.00 | 87.00 | 2,165,800 |
Jan 06, 2023 | 85.33 | 85.52 | 81.50 | 83.36 | 83.36 | 1,599,400 |
Jan 05, 2023 | 88.18 | 88.68 | 84.66 | 84.88 | 84.88 | 1,663,900 |
Jan 04, 2023 | 87.94 | 91.36 | 86.61 | 89.65 | 89.65 | 2,011,000 |
Jan 03, 2023 | 87.30 | 89.97 | 85.96 | 86.82 | 86.82 | 1,499,500 |
Dec 30, 2022 | 84.81 | 86.50 | 84.60 | 86.09 | 86.09 | 970,000 |
Dec 29, 2022 | 84.19 | 87.03 | 83.37 | 86.54 | 86.54 | 1,464,800 |
Dec 28, 2022 | 83.22 | 84.31 | 82.41 | 83.00 | 83.00 | 745,600 |
Dec 27, 2022 | 83.68 | 84.60 | 82.59 | 83.56 | 83.56 | 1,001,600 |
Dec 23, 2022 | 83.98 | 84.79 | 82.94 | 84.60 | 84.60 | 889,700 |
Dec 22, 2022 | 84.30 | 85.53 | 83.41 | 85.07 | 85.07 | 1,361,100 |
Dec 21, 2022 | 84.54 | 86.50 | 83.36 | 86.00 | 86.00 | 1,143,600 |
Dec 20, 2022 | 81.72 | 85.20 | 81.11 | 84.54 | 84.54 | 1,782,800 |
Dec 19, 2022 | 87.40 | 87.40 | 82.66 | 82.80 | 82.80 | 2,459,200 |
Dec 16, 2022 | 85.81 | 88.36 | 85.50 | 87.40 | 87.40 | 9,520,800 |
Dec 15, 2022 | 88.35 | 89.13 | 86.92 | 87.52 | 87.52 | 1,975,600 |
Dec 14, 2022 | 91.65 | 93.39 | 89.51 | 91.60 | 91.60 | 1,811,100 |
Dec 13, 2022 | 95.55 | 96.50 | 89.30 | 91.81 | 91.81 | 3,271,500 |
Dec 12, 2022 | 87.42 | 92.19 | 87.37 | 92.16 | 92.16 | 2,746,800 |
Dec 09, 2022 | 86.07 | 88.47 | 85.32 | 87.54 | 87.54 | 1,375,800 |
Dec 08, 2022 | 84.07 | 87.94 | 83.30 | 87.03 | 87.03 | 2,207,000 |
Dec 07, 2022 | 84.60 | 85.68 | 82.51 | 83.72 | 83.72 | 2,350,700 |
Dec 06, 2022 | 85.40 | 85.93 | 83.43 | 84.60 | 84.60 | 1,567,100 |
Dec 05, 2022 | 88.13 | 88.70 | 84.06 | 85.43 | 85.43 | 3,358,300 |
Dec 02, 2022 | 89.56 | 90.22 | 87.02 | 88.64 | 88.64 | 4,115,500 |
Dec 01, 2022 | 87.04 | 92.30 | 84.63 | 91.49 | 91.49 | 9,146,200 |
Nov 30, 2022 | 74.99 | 77.85 | 72.17 | 77.68 | 77.68 | 4,943,300 |
Nov 29, 2022 | 76.60 | 77.06 | 75.62 | 75.89 | 75.89 | 1,883,900 |
Nov 28, 2022 | 76.81 | 78.39 | 75.86 | 76.48 | 76.48 | 2,072,900 |
Nov 25, 2022 | 77.92 | 79.12 | 77.48 | 78.29 | 78.29 | 739,500 |
Nov 23, 2022 | 75.51 | 79.17 | 72.82 | 78.34 | 78.34 | 2,394,600 |
Nov 22, 2022 | 77.08 | 77.90 | 75.11 | 77.34 | 77.34 | 1,254,200 |
Nov 21, 2022 | 76.66 | 77.63 | 76.08 | 77.28 | 77.28 | 1,342,600 |
Nov 18, 2022 | 80.16 | 80.45 | 75.83 | 77.30 | 77.30 | 1,482,100 |
Nov 17, 2022 | 78.75 | 79.97 | 76.87 | 78.25 | 78.25 | 2,048,900 |
Nov 16, 2022 | 83.80 | 84.97 | 80.42 | 81.19 | 81.19 | 2,093,000 |
Nov 15, 2022 | 86.71 | 88.27 | 84.38 | 85.00 | 85.00 | 1,462,400 |
Nov 14, 2022 | 84.24 | 85.36 | 81.61 | 84.08 | 84.08 | 1,481,200 |
Nov 11, 2022 | 81.53 | 86.56 | 80.88 | 85.67 | 85.67 | 2,394,900 |
Nov 10, 2022 | 77.94 | 81.71 | 77.58 | 81.55 | 81.55 | 2,110,800 |
Nov 09, 2022 | 73.71 | 73.71 | 70.98 | 71.89 | 71.89 | 1,469,400 |
Nov 08, 2022 | 74.28 | 77.44 | 71.96 | 75.04 | 75.04 | 1,483,400 |
Nov 07, 2022 | 73.71 | 74.23 | 71.00 | 73.58 | 73.58 | 1,522,100 |
Nov 04, 2022 | 75.55 | 75.69 | 69.15 | 72.03 | 72.03 | 3,061,200 |
Nov 03, 2022 | 75.57 | 76.41 | 72.79 | 74.61 | 74.61 | 2,232,000 |
Nov 02, 2022 | 83.07 | 83.51 | 76.73 | 76.76 | 76.76 | 1,933,200 |
Nov 01, 2022 | 85.17 | 87.44 | 82.18 | 82.85 | 82.85 | 1,923,700 |
Oct 31, 2022 | 83.12 | 83.97 | 82.15 | 83.11 | 83.11 | 1,296,600 |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 83.81 | 1,040,600 |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 83.16 | 1,709,500 |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 81.96 | 3,170,500 |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 82.87 | 1,849,400 |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 79.00 | 1,405,200 |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 79.20 | 2,438,900 |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 78.17 | 2,671,400 |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 77.08 | 2,786,100 |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 76.15 | 3,994,700 |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 74.04 | 6,130,300 |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 70.23 | 3,305,300 |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 69.75 | 3,337,400 |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 68.01 | 2,996,600 |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 70.17 | 2,993,400 |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 72.12 | 3,346,500 |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 72.98 | 3,774,100 |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 79.53 | 5,365,300 |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 83.31 | 1,925,200 |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 81.89 | 2,418,000 |
Oct 03, 2022 | 75.44 | 78.21 | 75.21 | 78.03 | 78.03 | 2,225,000 |
Sep 30, 2022 | 77.97 | 79.19 | 75.16 | 75.20 | 75.20 | 2,519,600 |
Sep 29, 2022 | 79.66 | 79.77 | 76.43 | 77.80 | 77.80 | 2,890,400 |
Sep 28, 2022 | 80.89 | 82.33 | 80.17 | 82.05 | 82.05 | 1,472,500 |
Sep 27, 2022 | 81.28 | 81.71 | 78.75 | 80.39 | 80.39 | 2,793,100 |
Sep 26, 2022 | 81.03 | 83.24 | 79.06 | 79.38 | 79.38 | 2,071,500 |
Sep 23, 2022 | 82.48 | 82.48 | 79.47 | 81.03 | 81.03 | 2,692,900 |
Sep 22, 2022 | 85.83 | 86.90 | 83.26 | 83.28 | 83.28 | 1,795,100 |
Sep 21, 2022 | 89.54 | 90.62 | 86.49 | 86.54 | 86.54 | 1,458,100 |
Sep 20, 2022 | 90.71 | 91.28 | 88.17 | 88.63 | 88.63 | 1,652,900 |
Sep 19, 2022 | 89.70 | 91.82 | 89.12 | 91.52 | 91.52 | 1,540,800 |
Sep 16, 2022 | 92.38 | 92.38 | 88.74 | 90.79 | 90.79 | 3,505,800 |
Sep 15, 2022 | 95.35 | 97.25 | 92.91 | 93.48 | 93.48 | 2,008,200 |
Sep 14, 2022 | 95.81 | 97.49 | 94.65 | 96.91 | 96.91 | 2,793,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |