Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 77.55 | 77.91 | 76.76 | 77.50 | 77.50 | 118,500 |
Feb 03, 2023 | 78.44 | 78.89 | 77.84 | 78.48 | 78.48 | 121,500 |
Feb 02, 2023 | 77.35 | 78.95 | 76.98 | 78.85 | 78.85 | 180,300 |
Feb 01, 2023 | 75.40 | 77.67 | 75.39 | 76.99 | 76.99 | 181,800 |
Jan 31, 2023 | 73.64 | 75.80 | 73.41 | 75.69 | 75.69 | 261,700 |
Jan 30, 2023 | 72.31 | 74.02 | 72.31 | 73.43 | 73.43 | 212,300 |
Jan 27, 2023 | 72.82 | 73.11 | 72.16 | 72.54 | 72.54 | 74,700 |
Jan 26, 2023 | 73.29 | 73.34 | 72.46 | 73.14 | 73.14 | 125,700 |
Jan 25, 2023 | 72.15 | 73.30 | 71.64 | 73.28 | 73.28 | 146,100 |
Jan 24, 2023 | 74.56 | 74.56 | 71.81 | 72.87 | 72.87 | 190,300 |
Jan 23, 2023 | 73.93 | 75.17 | 73.39 | 75.15 | 75.15 | 118,600 |
Jan 20, 2023 | 75.69 | 75.69 | 73.57 | 74.00 | 74.00 | 195,500 |
Jan 19, 2023 | 75.45 | 76.03 | 74.46 | 75.28 | 75.28 | 108,800 |
Jan 18, 2023 | 77.91 | 77.96 | 75.87 | 76.04 | 76.04 | 110,300 |
Jan 17, 2023 | 78.48 | 78.48 | 77.30 | 77.54 | 77.54 | 97,000 |
Jan 13, 2023 | 77.89 | 78.46 | 77.29 | 77.99 | 77.99 | 76,000 |
Jan 12, 2023 | 77.14 | 78.34 | 76.51 | 78.29 | 78.29 | 123,600 |
Jan 11, 2023 | 75.72 | 76.78 | 75.69 | 76.63 | 76.63 | 107,200 |
Jan 10, 2023 | 73.68 | 75.52 | 73.37 | 75.12 | 75.12 | 180,300 |
Jan 09, 2023 | 74.50 | 74.93 | 73.70 | 74.08 | 74.08 | 115,800 |
Jan 06, 2023 | 72.63 | 74.46 | 72.31 | 74.29 | 74.29 | 91,000 |
Jan 05, 2023 | 72.65 | 72.65 | 70.94 | 71.79 | 71.79 | 155,100 |
Jan 04, 2023 | 73.42 | 73.92 | 72.63 | 73.12 | 73.12 | 108,300 |
Jan 03, 2023 | 73.27 | 74.06 | 71.83 | 72.67 | 72.67 | 132,000 |
Dec 30, 2022 | 73.53 | 73.54 | 72.53 | 72.92 | 72.92 | 76,100 |
Dec 29, 2022 | 73.01 | 74.16 | 73.01 | 73.89 | 73.89 | 84,500 |
Dec 28, 2022 | 73.39 | 73.40 | 72.26 | 72.31 | 72.31 | 50,200 |
Dec 27, 2022 | 72.81 | 73.60 | 72.53 | 73.18 | 73.18 | 62,900 |
Dec 23, 2022 | 72.35 | 72.94 | 72.17 | 72.93 | 72.93 | 51,900 |
Dec 22, 2022 | 72.43 | 72.43 | 71.26 | 72.30 | 72.30 | 88,900 |
Dec 21, 2022 | 72.33 | 73.48 | 72.27 | 72.97 | 72.97 | 121,900 |
Dec 20, 2022 | 71.72 | 72.27 | 71.44 | 71.93 | 71.93 | 92,100 |
Dec 19, 2022 | 72.35 | 72.70 | 71.20 | 71.62 | 71.62 | 124,100 |
Dec 16, 2022 | 71.37 | 73.21 | 71.29 | 72.63 | 72.63 | 602,700 |
Dec 15, 2022 | 73.10 | 73.28 | 72.16 | 72.44 | 72.44 | 119,400 |
Dec 14, 2022 | 74.59 | 75.55 | 73.30 | 74.00 | 74.00 | 170,800 |
Dec 13, 2022 | 76.36 | 76.78 | 74.06 | 74.77 | 74.77 | 169,400 |
Dec 12, 2022 | 73.47 | 74.20 | 72.96 | 74.19 | 74.19 | 109,100 |
Dec 09, 2022 | 73.49 | 74.20 | 73.20 | 73.25 | 73.25 | 90,400 |
Dec 08, 2022 | 73.63 | 73.84 | 73.02 | 73.80 | 73.80 | 128,900 |
Dec 07, 2022 | 73.20 | 74.16 | 73.04 | 73.38 | 73.38 | 83,400 |
Dec 06, 2022 | 74.50 | 74.94 | 72.97 | 73.51 | 73.51 | 133,400 |
Dec 05, 2022 | 75.42 | 75.42 | 74.02 | 74.66 | 74.66 | 94,700 |
Dec 02, 2022 | 73.64 | 76.07 | 73.64 | 75.65 | 75.65 | 99,000 |
Dec 01, 2022 | 75.58 | 75.58 | 74.09 | 74.49 | 74.49 | 137,900 |
Nov 30, 2022 | 73.53 | 74.77 | 71.86 | 74.71 | 74.71 | 244,700 |
Nov 29, 2022 | 73.40 | 74.27 | 73.05 | 73.51 | 73.51 | 95,000 |
Nov 28, 2022 | 73.67 | 74.28 | 73.10 | 73.76 | 73.76 | 139,800 |
Nov 25, 2022 | 73.99 | 74.60 | 73.72 | 74.24 | 74.24 | 48,000 |
Nov 23, 2022 | 73.50 | 74.31 | 72.97 | 74.23 | 74.23 | 149,100 |
Nov 22, 2022 | 73.16 | 73.63 | 72.79 | 73.58 | 73.58 | 118,100 |
Nov 21, 2022 | 72.78 | 73.16 | 72.58 | 72.82 | 72.82 | 90,400 |
Nov 18, 2022 | 73.51 | 73.60 | 72.32 | 72.73 | 72.73 | 158,000 |
Nov 17, 2022 | 70.83 | 72.52 | 70.20 | 72.21 | 72.21 | 140,700 |
Nov 16, 2022 | 72.21 | 72.21 | 70.44 | 71.51 | 71.51 | 182,800 |
Nov 15, 2022 | 72.49 | 73.34 | 71.83 | 72.17 | 72.17 | 168,100 |
Nov 14, 2022 | 72.08 | 72.55 | 71.22 | 71.43 | 71.43 | 211,900 |
Nov 11, 2022 | 72.95 | 74.24 | 72.24 | 72.43 | 72.43 | 200,400 |
Nov 10, 2022 | 70.70 | 72.65 | 70.50 | 72.46 | 72.46 | 166,600 |
Nov 09, 2022 | 68.71 | 69.00 | 67.71 | 67.75 | 67.75 | 97,300 |
Nov 08, 2022 | 69.59 | 70.75 | 68.52 | 69.18 | 69.18 | 120,200 |
Nov 07, 2022 | 68.96 | 69.35 | 68.20 | 69.24 | 69.24 | 216,100 |
Nov 04, 2022 | 67.79 | 68.66 | 67.21 | 68.36 | 68.36 | 122,900 |
Nov 04, 2022 | 0.41 Dividend | |||||
Nov 03, 2022 | 66.45 | 67.96 | 65.96 | 67.22 | 66.81 | 118,700 |
Nov 02, 2022 | 70.04 | 70.61 | 67.39 | 67.40 | 66.99 | 160,300 |
Nov 01, 2022 | 71.92 | 71.92 | 70.33 | 70.43 | 70.00 | 116,500 |
Oct 31, 2022 | 70.64 | 71.77 | 70.24 | 71.46 | 71.02 | 305,700 |
Oct 28, 2022 | 69.30 | 71.46 | 69.25 | 70.77 | 70.34 | 194,800 |
Oct 27, 2022 | 69.08 | 70.82 | 68.82 | 69.31 | 68.89 | 165,200 |
Oct 26, 2022 | 68.22 | 69.83 | 67.43 | 68.58 | 68.16 | 279,300 |
Oct 25, 2022 | 65.67 | 68.33 | 65.47 | 68.06 | 67.64 | 313,200 |
Oct 24, 2022 | 67.84 | 67.96 | 63.17 | 65.19 | 64.79 | 371,200 |
Oct 21, 2022 | 71.03 | 72.26 | 67.84 | 68.94 | 68.52 | 270,400 |
Oct 20, 2022 | 71.44 | 71.97 | 69.10 | 69.82 | 69.39 | 235,600 |
Oct 19, 2022 | 71.44 | 71.78 | 70.36 | 71.14 | 70.71 | 195,400 |
Oct 18, 2022 | 72.68 | 73.27 | 71.58 | 72.16 | 71.72 | 157,300 |
Oct 17, 2022 | 70.23 | 71.46 | 70.23 | 71.12 | 70.69 | 170,800 |
Oct 14, 2022 | 70.87 | 70.87 | 68.77 | 69.02 | 68.60 | 122,400 |
Oct 13, 2022 | 67.84 | 70.89 | 67.63 | 70.32 | 69.89 | 153,000 |
Oct 12, 2022 | 69.92 | 69.92 | 68.95 | 69.15 | 68.73 | 164,200 |
Oct 11, 2022 | 69.25 | 70.53 | 69.02 | 69.74 | 69.31 | 248,200 |
Oct 10, 2022 | 70.45 | 71.09 | 69.05 | 70.69 | 70.26 | 162,000 |
Oct 07, 2022 | 70.09 | 70.13 | 68.68 | 68.97 | 68.55 | 154,300 |
Oct 06, 2022 | 71.68 | 72.06 | 70.69 | 70.80 | 70.37 | 121,300 |
Oct 05, 2022 | 72.42 | 72.97 | 71.51 | 72.27 | 71.83 | 105,700 |
Oct 04, 2022 | 72.08 | 73.33 | 72.08 | 73.23 | 72.78 | 116,200 |
Oct 03, 2022 | 70.11 | 71.23 | 69.39 | 70.63 | 70.20 | 143,400 |
Sep 30, 2022 | 70.25 | 71.40 | 69.13 | 69.34 | 68.92 | 198,100 |
Sep 29, 2022 | 70.44 | 70.44 | 69.18 | 69.86 | 69.43 | 160,200 |
Sep 28, 2022 | 70.47 | 72.10 | 69.95 | 71.29 | 70.86 | 286,900 |
Sep 27, 2022 | 71.74 | 72.11 | 69.23 | 69.75 | 69.32 | 151,800 |
Sep 26, 2022 | 71.21 | 72.22 | 70.29 | 70.51 | 70.08 | 207,800 |
Sep 23, 2022 | 72.08 | 72.16 | 70.47 | 71.00 | 70.57 | 246,400 |
Sep 22, 2022 | 73.01 | 73.51 | 72.29 | 72.75 | 72.31 | 150,000 |
Sep 21, 2022 | 75.01 | 75.74 | 73.42 | 73.49 | 73.04 | 170,200 |
Sep 20, 2022 | 74.69 | 75.31 | 73.85 | 74.37 | 73.92 | 143,100 |
Sep 19, 2022 | 73.90 | 75.83 | 73.90 | 75.77 | 75.31 | 157,200 |
Sep 16, 2022 | 73.74 | 74.46 | 72.85 | 74.30 | 73.85 | 327,100 |
Sep 15, 2022 | 75.36 | 76.04 | 74.00 | 74.37 | 73.92 | 134,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |