Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | - | - | - | - | - | - |
Feb 02, 2023 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
Feb 01, 2023 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
Jan 31, 2023 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Jan 30, 2023 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
Jan 27, 2023 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
Jan 26, 2023 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
Jan 25, 2023 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Jan 24, 2023 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Jan 23, 2023 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
Jan 20, 2023 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
Jan 19, 2023 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Jan 18, 2023 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
Jan 17, 2023 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
Jan 13, 2023 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Jan 12, 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Jan 11, 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Jan 10, 2023 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Jan 09, 2023 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
Jan 06, 2023 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Jan 05, 2023 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Jan 04, 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Jan 03, 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
Dec 30, 2022 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Dec 29, 2022 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Dec 28, 2022 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
Dec 27, 2022 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
Dec 23, 2022 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
Dec 22, 2022 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Dec 21, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Dec 20, 2022 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
Dec 19, 2022 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
Dec 16, 2022 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
Dec 15, 2022 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Dec 14, 2022 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Dec 13, 2022 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
Dec 12, 2022 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Dec 09, 2022 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
Dec 08, 2022 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Dec 07, 2022 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Dec 06, 2022 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
Dec 05, 2022 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
Dec 02, 2022 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
Dec 01, 2022 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
Nov 30, 2022 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Nov 29, 2022 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Nov 28, 2022 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Nov 25, 2022 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
Nov 23, 2022 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Nov 22, 2022 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Nov 21, 2022 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
Nov 18, 2022 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Nov 17, 2022 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
Nov 16, 2022 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
Nov 15, 2022 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
Nov 14, 2022 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
Nov 11, 2022 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Nov 10, 2022 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Nov 09, 2022 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
Nov 08, 2022 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Nov 07, 2022 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
Nov 04, 2022 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
Nov 03, 2022 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
Nov 02, 2022 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
Nov 01, 2022 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
Oct 31, 2022 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
Oct 28, 2022 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Oct 27, 2022 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
Oct 26, 2022 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Oct 25, 2022 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Oct 24, 2022 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
Oct 21, 2022 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
Oct 20, 2022 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
Oct 19, 2022 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
Oct 18, 2022 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
Oct 17, 2022 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
Oct 14, 2022 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
Oct 13, 2022 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
Oct 12, 2022 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
Oct 11, 2022 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
Oct 10, 2022 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
Oct 07, 2022 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
Oct 06, 2022 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
Oct 05, 2022 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Oct 04, 2022 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
Oct 03, 2022 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
Sep 30, 2022 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Sep 29, 2022 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
Sep 28, 2022 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
Sep 27, 2022 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
Sep 26, 2022 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
Sep 23, 2022 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
Sep 22, 2022 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
Sep 21, 2022 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Sep 20, 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Sep 19, 2022 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Sep 16, 2022 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
Sep 15, 2022 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Sep 14, 2022 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
Sep 13, 2022 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |