Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 106.77 | 107.11 | 106.08 | 106.70 | 106.70 | 20,615,000 |
Feb 02, 2023 | 108.92 | 109.35 | 108.09 | 108.32 | 108.32 | 19,548,400 |
Feb 01, 2023 | 107.55 | 108.59 | 106.42 | 108.18 | 108.18 | 25,305,800 |
Jan 31, 2023 | 106.98 | 107.28 | 105.87 | 107.17 | 107.17 | 13,705,300 |
Jan 30, 2023 | 106.46 | 107.16 | 106.19 | 106.32 | 106.32 | 11,459,700 |
Jan 27, 2023 | 106.19 | 106.96 | 106.11 | 106.71 | 106.71 | 11,831,900 |
Jan 26, 2023 | 107.14 | 107.65 | 106.49 | 106.98 | 106.98 | 15,549,400 |
Jan 25, 2023 | 107.37 | 107.91 | 106.64 | 107.48 | 107.48 | 11,906,500 |
Jan 24, 2023 | 106.12 | 107.45 | 105.39 | 107.22 | 107.22 | 16,417,200 |
Jan 23, 2023 | 105.57 | 106.20 | 105.49 | 105.70 | 105.70 | 12,961,500 |
Jan 20, 2023 | 106.96 | 107.24 | 106.11 | 106.20 | 106.20 | 22,751,500 |
Jan 19, 2023 | 108.10 | 108.37 | 107.44 | 107.95 | 107.95 | 17,194,700 |
Jan 18, 2023 | 108.46 | 108.77 | 107.12 | 108.63 | 108.63 | 35,497,200 |
Jan 17, 2023 | 105.67 | 106.66 | 105.65 | 106.06 | 106.06 | 13,911,700 |
Jan 13, 2023 | 107.10 | 107.80 | 106.38 | 106.75 | 106.75 | 17,744,800 |
Jan 12, 2023 | 105.82 | 107.81 | 104.56 | 107.76 | 107.76 | 32,029,600 |
Jan 11, 2023 | 104.97 | 105.72 | 104.70 | 105.68 | 105.68 | 18,794,000 |
Jan 10, 2023 | 104.53 | 104.82 | 103.50 | 103.99 | 103.99 | 20,545,200 |
Jan 09, 2023 | 104.41 | 105.93 | 104.27 | 105.74 | 105.74 | 21,472,200 |
Jan 06, 2023 | 102.70 | 105.30 | 102.64 | 105.18 | 105.18 | 27,442,400 |
Jan 05, 2023 | 101.87 | 103.29 | 101.78 | 103.28 | 103.28 | 14,771,100 |
Jan 04, 2023 | 103.22 | 103.48 | 102.21 | 102.85 | 102.85 | 21,678,200 |
Jan 03, 2023 | 102.20 | 102.34 | 100.84 | 101.46 | 101.46 | 25,313,200 |
Dec 30, 2022 | 99.87 | 100.55 | 99.37 | 99.56 | 99.56 | 20,808,300 |
Dec 29, 2022 | 99.86 | 100.99 | 99.79 | 100.68 | 100.68 | 16,593,000 |
Dec 28, 2022 | 100.65 | 100.78 | 99.35 | 99.55 | 99.55 | 17,302,900 |
Dec 27, 2022 | 100.49 | 101.07 | 100.01 | 100.14 | 100.14 | 26,475,700 |
Dec 23, 2022 | 102.58 | 102.81 | 102.02 | 102.16 | 102.16 | 15,408,900 |
Dec 22, 2022 | 103.67 | 104.12 | 103.38 | 103.68 | 103.68 | 11,322,500 |
Dec 21, 2022 | 104.29 | 104.40 | 102.96 | 103.70 | 103.70 | 15,894,100 |
Dec 20, 2022 | 103.38 | 103.81 | 103.10 | 103.44 | 103.44 | 28,869,000 |
Dec 19, 2022 | 105.83 | 105.84 | 104.98 | 105.31 | 105.31 | 26,126,800 |
Dec 16, 2022 | 106.60 | 107.83 | 106.31 | 107.11 | 107.11 | 20,838,300 |
Dec 15, 2022 | 108.39 | 109.12 | 108.16 | 108.32 | 108.32 | 20,246,200 |
Dec 14, 2022 | 107.66 | 108.32 | 106.89 | 108.16 | 108.16 | 19,517,500 |
Dec 13, 2022 | 109.04 | 109.08 | 107.46 | 107.70 | 107.70 | 23,854,700 |
Dec 12, 2022 | 107.86 | 108.11 | 106.26 | 106.67 | 106.67 | 16,897,100 |
Dec 09, 2022 | 107.94 | 108.17 | 106.27 | 106.33 | 106.33 | 25,872,200 |
Dec 08, 2022 | 108.70 | 109.45 | 108.47 | 109.17 | 109.17 | 13,377,300 |
Dec 07, 2022 | 108.37 | 109.68 | 108.20 | 109.47 | 109.47 | 30,546,700 |
Dec 06, 2022 | 106.50 | 107.39 | 106.19 | 106.95 | 106.95 | 21,754,500 |
Dec 05, 2022 | 105.84 | 105.99 | 104.90 | 105.59 | 105.59 | 20,159,700 |
Dec 02, 2022 | 105.30 | 107.10 | 104.61 | 107.09 | 107.09 | 24,479,500 |
Dec 01, 2022 | 103.15 | 105.81 | 103.10 | 105.76 | 105.76 | 53,156,800 |
Nov 30, 2022 | 101.62 | 102.73 | 101.37 | 102.73 | 102.73 | 21,581,700 |
Nov 29, 2022 | 102.15 | 102.96 | 101.91 | 101.98 | 101.98 | 16,576,400 |
Nov 28, 2022 | 103.61 | 103.81 | 102.69 | 103.19 | 103.19 | 14,563,200 |
Nov 25, 2022 | 102.61 | 102.93 | 102.43 | 102.90 | 102.90 | 9,486,100 |
Nov 23, 2022 | 102.14 | 103.25 | 102.08 | 103.25 | 103.25 | 23,234,600 |
Nov 22, 2022 | 100.65 | 101.62 | 100.53 | 101.48 | 101.48 | 18,103,100 |
Nov 21, 2022 | 100.69 | 100.82 | 99.80 | 100.06 | 100.06 | 15,534,000 |
Nov 18, 2022 | 100.60 | 100.89 | 99.55 | 99.64 | 99.64 | 14,941,300 |
Nov 17, 2022 | 100.20 | 100.57 | 99.78 | 100.33 | 100.33 | 24,528,900 |
Nov 16, 2022 | 100.02 | 101.45 | 99.74 | 101.40 | 101.40 | 28,507,700 |
Nov 15, 2022 | 98.25 | 99.30 | 98.11 | 99.23 | 99.23 | 26,608,200 |
Nov 14, 2022 | 97.91 | 97.99 | 97.09 | 97.65 | 97.65 | 13,741,100 |
Nov 11, 2022 | 97.57 | 98.37 | 97.54 | 97.89 | 97.89 | 15,943,100 |
Nov 10, 2022 | 96.73 | 98.43 | 96.64 | 98.25 | 98.25 | 45,380,900 |
Nov 09, 2022 | 93.82 | 95.02 | 93.69 | 94.61 | 94.61 | 15,637,500 |
Nov 08, 2022 | 93.80 | 94.96 | 93.77 | 94.30 | 94.30 | 20,360,600 |
Nov 07, 2022 | 94.80 | 94.86 | 93.24 | 93.28 | 93.28 | 14,522,800 |
Nov 04, 2022 | 95.10 | 95.66 | 94.22 | 94.22 | 94.22 | 23,561,400 |
Nov 03, 2022 | 95.17 | 96.38 | 95.09 | 95.83 | 95.83 | 29,097,500 |
Nov 02, 2022 | 96.91 | 97.63 | 95.96 | 96.35 | 96.35 | 25,010,500 |
Nov 01, 2022 | 97.38 | 97.42 | 96.21 | 96.77 | 96.77 | 17,585,100 |
Oct 31, 2022 | 96.36 | 96.62 | 95.03 | 96.11 | 96.11 | 23,956,700 |
Oct 28, 2022 | 96.86 | 97.63 | 96.41 | 96.80 | 96.80 | 22,244,100 |
Oct 27, 2022 | 96.98 | 97.90 | 96.22 | 97.47 | 97.47 | 20,270,000 |
Oct 26, 2022 | 95.77 | 96.69 | 95.77 | 96.46 | 96.46 | 24,843,900 |
Oct 25, 2022 | 94.58 | 95.23 | 94.44 | 95.09 | 95.09 | 31,213,100 |
Oct 24, 2022 | 92.82 | 93.55 | 91.85 | 92.40 | 92.40 | 31,332,600 |
Oct 21, 2022 | 93.02 | 93.93 | 92.26 | 93.17 | 93.17 | 46,280,300 |
Oct 20, 2022 | 95.93 | 96.33 | 94.74 | 94.88 | 94.88 | 25,434,900 |
Oct 19, 2022 | 97.19 | 97.42 | 96.32 | 96.53 | 96.53 | 25,431,600 |
Oct 18, 2022 | 97.95 | 98.46 | 96.87 | 98.32 | 98.32 | 16,931,500 |
Oct 17, 2022 | 99.29 | 99.66 | 97.94 | 98.09 | 98.09 | 18,969,900 |
Oct 14, 2022 | 100.19 | 100.19 | 98.25 | 98.57 | 98.57 | 18,728,200 |
Oct 13, 2022 | 98.36 | 100.38 | 98.34 | 99.39 | 99.39 | 30,292,500 |
Oct 12, 2022 | 99.28 | 100.54 | 99.19 | 100.35 | 100.35 | 21,447,600 |
Oct 11, 2022 | 99.74 | 100.90 | 98.99 | 99.86 | 99.86 | 33,246,700 |
Oct 10, 2022 | 100.50 | 100.51 | 98.80 | 99.42 | 99.42 | 15,652,600 |
Oct 07, 2022 | 100.81 | 101.62 | 100.47 | 100.99 | 100.99 | 14,814,800 |
Oct 06, 2022 | 102.59 | 102.84 | 101.53 | 101.98 | 101.98 | 13,965,700 |
Oct 05, 2022 | 102.73 | 102.84 | 101.58 | 102.55 | 102.55 | 20,522,100 |
Oct 04, 2022 | 104.15 | 104.65 | 103.30 | 103.54 | 103.54 | 13,788,700 |
Oct 03, 2022 | 103.85 | 104.68 | 103.15 | 103.83 | 103.83 | 27,192,200 |
Sep 30, 2022 | 104.27 | 104.86 | 102.23 | 102.45 | 102.45 | 26,485,700 |
Sep 29, 2022 | 102.90 | 104.23 | 102.80 | 103.79 | 103.79 | 19,127,100 |
Sep 28, 2022 | 103.13 | 104.45 | 102.48 | 104.33 | 104.33 | 39,283,100 |
Sep 27, 2022 | 102.71 | 102.98 | 100.90 | 100.95 | 100.95 | 34,609,500 |
Sep 26, 2022 | 105.36 | 105.41 | 103.22 | 103.68 | 103.68 | 25,104,600 |
Sep 23, 2022 | 105.34 | 106.43 | 104.56 | 105.70 | 105.70 | 23,042,200 |
Sep 22, 2022 | 105.79 | 105.96 | 104.73 | 105.27 | 105.27 | 29,030,600 |
Sep 21, 2022 | 106.70 | 108.04 | 105.97 | 108.03 | 108.03 | 23,132,900 |
Sep 20, 2022 | 105.69 | 106.84 | 105.40 | 106.25 | 106.25 | 20,133,800 |
Sep 19, 2022 | 106.96 | 107.82 | 106.80 | 107.32 | 107.32 | 11,084,400 |
Sep 16, 2022 | 107.03 | 108.05 | 106.77 | 107.07 | 107.07 | 18,903,800 |
Sep 15, 2022 | 107.85 | 108.19 | 107.58 | 107.97 | 107.97 | 10,260,200 |
Sep 14, 2022 | 107.34 | 108.21 | 107.12 | 108.04 | 108.04 | 13,077,800 |
Sep 13, 2022 | 106.56 | 107.74 | 106.24 | 107.67 | 107.67 | 22,158,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |