Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 156.57 | 303,300 |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 158.59 | 283,100 |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 160.03 | 324,900 |
Feb 01, 2023 | 155.86 | 158.49 | 153.87 | 157.48 | 157.48 | 295,300 |
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 156.34 | 388,900 |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 150.38 | 205,700 |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 149.95 | 343,900 |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 144.28 | 199,200 |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 143.21 | 208,400 |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 144.30 | 299,000 |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 148.05 | 250,000 |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 146.87 | 201,400 |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 141.61 | 353,000 |
Jan 18, 2023 | 145.39 | 147.96 | 141.98 | 142.34 | 142.34 | 297,700 |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 143.55 | 311,300 |
Jan 13, 2023 | 138.44 | 143.54 | 138.44 | 142.78 | 142.78 | 159,000 |
Jan 12, 2023 | 141.16 | 144.17 | 139.64 | 142.29 | 142.29 | 428,700 |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 141.16 | 429,700 |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 143.79 | 572,900 |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 143.93 | 666,700 |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 140.06 | 238,000 |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 138.48 | 287,300 |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 136.49 | 269,800 |
Jan 03, 2023 | 132.89 | 135.00 | 131.39 | 132.32 | 132.32 | 210,300 |
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 130.83 | 123,600 |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 131.91 | 158,600 |
Dec 28, 2022 | 131.56 | 132.71 | 127.48 | 127.99 | 127.99 | 148,300 |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 131.34 | 197,100 |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 128.28 | 154,600 |
Dec 22, 2022 | 131.28 | 132.04 | 127.45 | 129.12 | 129.12 | 220,600 |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 132.85 | 293,300 |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 129.75 | 272,500 |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 130.97 | 187,800 |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 132.21 | 822,600 |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 133.51 | 304,400 |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 141.18 | 149,400 |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 143.67 | 202,500 |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 142.00 | 232,500 |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.35 | 137.35 | 240,000 |
Dec 08, 2022 | 144.20 | 147.11 | 142.85 | 144.92 | 144.92 | 193,900 |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 143.36 | 159,000 |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 146.22 | 180,000 |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 148.09 | 161,900 |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 149.79 | 207,900 |
Dec 01, 2022 | 146.90 | 149.31 | 145.56 | 148.14 | 148.14 | 222,400 |
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 146.80 | 369,300 |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 141.29 | 342,800 |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 143.15 | 136,000 |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 147.30 | 39,700 |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 148.19 | 233,800 |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 149.73 | 192,600 |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 146.38 | 208,500 |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 147.84 | 233,300 |
Nov 17, 2022 | 138.22 | 142.33 | 138.10 | 142.33 | 142.33 | 285,800 |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 141.51 | 231,700 |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 144.52 | 253,600 |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 142.64 | 383,000 |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 147.84 | 416,400 |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 144.37 | 380,200 |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 134.94 | 278,100 |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 136.50 | 339,100 |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 136.95 | 242,300 |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 136.89 | 426,000 |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 132.00 | 272,500 |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 130.17 | 527,800 |
Nov 01, 2022 | 132.61 | 135.35 | 130.44 | 133.96 | 133.96 | 474,500 |
Oct 31, 2022 | 124.99 | 131.41 | 124.55 | 130.47 | 130.47 | 579,300 |
Oct 28, 2022 | 124.91 | 127.92 | 122.30 | 126.00 | 126.00 | 452,400 |
Oct 27, 2022 | 128.28 | 134.89 | 123.49 | 124.51 | 124.51 | 490,600 |
Oct 26, 2022 | 128.04 | 130.62 | 126.56 | 128.22 | 128.22 | 358,200 |
Oct 25, 2022 | 124.16 | 127.86 | 124.16 | 127.36 | 127.36 | 292,600 |
Oct 24, 2022 | 125.31 | 127.17 | 123.40 | 124.90 | 124.90 | 385,600 |
Oct 21, 2022 | 121.47 | 124.01 | 119.35 | 123.85 | 123.85 | 283,900 |
Oct 20, 2022 | 120.81 | 123.78 | 119.24 | 120.61 | 120.61 | 269,600 |
Oct 19, 2022 | 119.49 | 121.00 | 118.68 | 120.68 | 120.68 | 266,700 |
Oct 18, 2022 | 123.85 | 124.68 | 119.00 | 120.53 | 120.53 | 244,600 |
Oct 17, 2022 | 118.39 | 120.74 | 117.00 | 119.65 | 119.65 | 289,100 |
Oct 14, 2022 | 120.06 | 121.53 | 115.56 | 115.56 | 115.56 | 198,300 |
Oct 13, 2022 | 113.14 | 119.06 | 112.10 | 118.92 | 118.92 | 298,000 |
Oct 12, 2022 | 115.49 | 116.86 | 113.71 | 116.27 | 116.27 | 177,400 |
Oct 11, 2022 | 113.90 | 117.66 | 113.56 | 115.65 | 115.65 | 260,900 |
Oct 10, 2022 | 116.00 | 116.46 | 112.80 | 114.70 | 114.70 | 192,700 |
Oct 07, 2022 | 120.16 | 120.29 | 115.48 | 116.47 | 116.47 | 284,400 |
Oct 06, 2022 | 116.05 | 121.27 | 116.05 | 121.12 | 121.12 | 251,300 |
Oct 05, 2022 | 118.38 | 118.38 | 113.82 | 117.25 | 117.25 | 362,200 |
Oct 04, 2022 | 114.81 | 119.70 | 114.81 | 119.69 | 119.69 | 342,500 |
Oct 03, 2022 | 107.41 | 112.06 | 105.47 | 111.92 | 111.92 | 431,500 |
Sep 30, 2022 | 108.09 | 110.96 | 105.95 | 106.06 | 106.06 | 589,300 |
Sep 29, 2022 | 111.25 | 113.91 | 103.46 | 109.12 | 109.12 | 566,600 |
Sep 28, 2022 | 114.72 | 116.66 | 113.01 | 115.44 | 115.44 | 866,600 |
Sep 27, 2022 | 115.83 | 117.97 | 112.40 | 113.88 | 113.88 | 319,400 |
Sep 26, 2022 | 112.36 | 117.00 | 112.36 | 113.60 | 113.60 | 326,000 |
Sep 23, 2022 | 116.85 | 117.00 | 109.67 | 113.31 | 113.31 | 623,800 |
Sep 22, 2022 | 122.56 | 123.42 | 118.42 | 119.55 | 119.55 | 373,300 |
Sep 21, 2022 | 127.19 | 127.99 | 123.49 | 123.54 | 123.54 | 333,700 |
Sep 20, 2022 | 131.48 | 131.48 | 126.82 | 127.04 | 127.04 | 357,800 |
Sep 19, 2022 | 124.68 | 132.77 | 124.68 | 131.40 | 131.40 | 387,200 |
Sep 16, 2022 | 126.00 | 127.39 | 123.85 | 126.85 | 126.85 | 543,500 |
Sep 15, 2022 | 126.24 | 131.43 | 125.57 | 126.82 | 126.82 | 650,100 |
Sep 14, 2022 | 127.65 | 129.04 | 125.65 | 127.48 | 127.48 | 351,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |