Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 102.97 | 103.99 | 102.33 | 103.39 | 103.39 | 13,459,800 |
Feb 01, 2023 | 101.44 | 103.33 | 100.98 | 102.59 | 102.59 | 16,673,700 |
Jan 31, 2023 | 100.45 | 101.88 | 100.09 | 101.85 | 101.85 | 10,367,500 |
Jan 30, 2023 | 100.51 | 101.49 | 100.07 | 100.15 | 100.15 | 10,057,900 |
Jan 27, 2023 | 100.50 | 101.62 | 100.42 | 101.14 | 101.14 | 14,187,000 |
Jan 26, 2023 | 100.88 | 100.88 | 99.47 | 100.72 | 100.72 | 14,985,500 |
Jan 25, 2023 | 99.63 | 100.44 | 98.80 | 100.17 | 100.17 | 11,728,300 |
Jan 24, 2023 | 99.51 | 101.03 | 98.99 | 100.73 | 100.73 | 11,341,200 |
Jan 23, 2023 | 99.30 | 100.61 | 98.88 | 100.07 | 100.07 | 11,113,600 |
Jan 20, 2023 | 97.71 | 99.02 | 97.31 | 98.99 | 98.99 | 12,816,500 |
Jan 19, 2023 | 99.07 | 99.32 | 97.62 | 97.63 | 97.63 | 17,155,600 |
Jan 18, 2023 | 101.94 | 102.17 | 99.62 | 99.68 | 99.68 | 15,026,000 |
Jan 17, 2023 | 102.40 | 102.54 | 101.48 | 101.59 | 101.59 | 9,274,900 |
Jan 13, 2023 | 101.71 | 102.54 | 101.45 | 102.46 | 102.46 | 14,206,300 |
Jan 12, 2023 | 102.35 | 102.98 | 101.49 | 102.58 | 102.58 | 9,883,200 |
Jan 11, 2023 | 101.60 | 102.00 | 101.04 | 101.98 | 101.98 | 7,395,400 |
Jan 10, 2023 | 100.13 | 101.07 | 100.07 | 101.01 | 101.01 | 9,166,200 |
Jan 09, 2023 | 101.16 | 102.07 | 100.33 | 100.46 | 100.46 | 12,846,700 |
Jan 06, 2023 | 99.21 | 101.19 | 99.03 | 100.91 | 100.91 | 16,270,200 |
Jan 05, 2023 | 98.73 | 98.96 | 97.95 | 98.22 | 98.22 | 9,649,600 |
Jan 04, 2023 | 98.74 | 99.61 | 98.52 | 99.29 | 99.29 | 12,236,000 |
Jan 03, 2023 | 98.78 | 98.94 | 97.51 | 98.42 | 98.42 | 11,407,700 |
Dec 30, 2022 | 98.01 | 98.40 | 97.29 | 98.21 | 98.21 | 6,874,400 |
Dec 29, 2022 | 97.85 | 98.90 | 97.77 | 98.60 | 98.60 | 8,309,000 |
Dec 28, 2022 | 98.87 | 99.10 | 97.38 | 97.40 | 97.40 | 6,803,900 |
Dec 27, 2022 | 98.54 | 99.18 | 98.16 | 98.69 | 98.69 | 5,213,800 |
Dec 23, 2022 | 97.80 | 98.53 | 97.37 | 98.39 | 98.39 | 6,142,400 |
Dec 22, 2022 | 98.39 | 98.47 | 96.30 | 97.81 | 97.81 | 11,024,700 |
Dec 21, 2022 | 98.38 | 99.24 | 98.05 | 99.07 | 99.07 | 8,220,700 |
Dec 20, 2022 | 96.91 | 97.87 | 96.80 | 97.24 | 97.24 | 9,294,200 |
Dec 19, 2022 | 97.37 | 98.27 | 96.65 | 97.12 | 97.12 | 8,814,700 |
Dec 19, 2022 | 0.466 Dividend | |||||
Dec 16, 2022 | 97.59 | 98.31 | 97.14 | 98.10 | 97.63 | 17,357,100 |
Dec 15, 2022 | 99.60 | 100.05 | 98.01 | 98.52 | 98.05 | 11,588,400 |
Dec 14, 2022 | 101.27 | 102.28 | 100.38 | 100.96 | 100.48 | 10,428,900 |
Dec 13, 2022 | 103.23 | 103.31 | 100.41 | 101.15 | 100.67 | 17,589,500 |
Dec 12, 2022 | 99.30 | 100.80 | 99.22 | 100.77 | 100.29 | 7,043,300 |
Dec 09, 2022 | 99.84 | 100.26 | 99.04 | 99.07 | 98.60 | 7,208,000 |
Dec 08, 2022 | 99.66 | 100.50 | 99.53 | 99.89 | 99.42 | 6,462,400 |
Dec 07, 2022 | 99.25 | 100.00 | 99.11 | 99.30 | 98.83 | 7,173,700 |
Dec 06, 2022 | 100.85 | 100.90 | 98.68 | 99.43 | 98.96 | 8,854,500 |
Dec 05, 2022 | 101.40 | 101.52 | 100.44 | 100.62 | 100.14 | 11,070,700 |
Dec 02, 2022 | 100.66 | 102.69 | 100.66 | 102.33 | 101.84 | 10,767,900 |
Dec 01, 2022 | 102.10 | 102.36 | 100.97 | 101.75 | 101.27 | 13,848,600 |
Nov 30, 2022 | 100.05 | 101.74 | 98.94 | 101.72 | 101.24 | 18,295,400 |
Nov 29, 2022 | 99.68 | 100.23 | 99.38 | 100.07 | 99.59 | 5,563,400 |
Nov 28, 2022 | 100.85 | 100.94 | 99.14 | 99.46 | 98.99 | 7,870,200 |
Nov 25, 2022 | 101.13 | 101.50 | 101.01 | 101.30 | 100.82 | 2,665,900 |
Nov 23, 2022 | 100.65 | 101.29 | 100.58 | 100.91 | 100.43 | 5,649,000 |
Nov 22, 2022 | 100.20 | 100.76 | 100.10 | 100.53 | 100.05 | 7,470,200 |
Nov 21, 2022 | 99.18 | 100.06 | 99.15 | 99.76 | 99.29 | 7,072,600 |
Nov 18, 2022 | 99.60 | 99.89 | 98.80 | 99.44 | 98.97 | 7,661,500 |
Nov 17, 2022 | 97.61 | 98.75 | 97.10 | 98.71 | 98.24 | 8,753,800 |
Nov 16, 2022 | 99.48 | 99.68 | 98.66 | 98.88 | 98.41 | 9,612,000 |
Nov 15, 2022 | 99.99 | 100.18 | 98.74 | 99.60 | 99.13 | 10,514,100 |
Nov 14, 2022 | 99.24 | 100.26 | 98.89 | 98.92 | 98.45 | 8,854,100 |
Nov 11, 2022 | 99.83 | 100.24 | 99.12 | 99.53 | 99.06 | 9,975,400 |
Nov 10, 2022 | 98.30 | 99.72 | 97.84 | 99.59 | 99.12 | 18,633,600 |
Nov 09, 2022 | 96.35 | 97.00 | 95.46 | 95.58 | 95.13 | 9,217,600 |
Nov 08, 2022 | 96.40 | 97.38 | 95.77 | 96.93 | 96.47 | 8,951,500 |
Nov 07, 2022 | 95.50 | 96.24 | 94.90 | 96.09 | 95.63 | 8,286,900 |
Nov 04, 2022 | 94.87 | 95.34 | 93.50 | 95.07 | 94.62 | 11,497,500 |
Nov 03, 2022 | 91.66 | 94.41 | 91.60 | 93.57 | 93.13 | 13,331,000 |
Nov 02, 2022 | 93.79 | 95.72 | 92.55 | 92.60 | 92.16 | 13,884,600 |
Nov 01, 2022 | 95.05 | 95.17 | 93.67 | 94.26 | 93.81 | 9,673,000 |
Oct 31, 2022 | 94.16 | 94.95 | 93.89 | 94.35 | 93.90 | 9,144,900 |
Oct 28, 2022 | 92.66 | 94.70 | 92.42 | 94.62 | 94.17 | 9,161,700 |
Oct 27, 2022 | 92.29 | 93.58 | 92.28 | 92.47 | 92.03 | 9,223,900 |
Oct 26, 2022 | 91.91 | 92.71 | 91.07 | 91.40 | 90.97 | 10,250,400 |
Oct 25, 2022 | 89.77 | 91.15 | 89.72 | 91.08 | 90.65 | 9,807,900 |
Oct 24, 2022 | 89.32 | 90.21 | 89.07 | 89.87 | 89.44 | 9,388,700 |
Oct 21, 2022 | 86.40 | 88.87 | 86.09 | 88.69 | 88.27 | 13,148,200 |
Oct 20, 2022 | 87.79 | 88.31 | 86.17 | 86.32 | 85.91 | 8,773,200 |
Oct 19, 2022 | 88.25 | 88.85 | 87.35 | 88.05 | 87.63 | 7,705,500 |
Oct 18, 2022 | 88.46 | 88.91 | 87.44 | 88.68 | 88.26 | 10,160,500 |
Oct 17, 2022 | 86.24 | 87.06 | 86.14 | 86.59 | 86.18 | 9,541,100 |
Oct 14, 2022 | 87.25 | 87.40 | 84.56 | 84.74 | 84.34 | 9,432,900 |
Oct 13, 2022 | 82.85 | 87.09 | 82.76 | 86.64 | 86.23 | 18,956,100 |
Oct 12, 2022 | 85.39 | 85.79 | 84.73 | 84.77 | 84.37 | 6,727,400 |
Oct 11, 2022 | 85.12 | 86.60 | 84.89 | 85.44 | 85.03 | 8,661,700 |
Oct 10, 2022 | 85.87 | 86.33 | 84.74 | 85.46 | 85.05 | 7,564,300 |
Oct 07, 2022 | 85.99 | 86.13 | 84.64 | 85.16 | 84.76 | 7,415,200 |
Oct 06, 2022 | 87.38 | 88.03 | 86.60 | 86.82 | 86.41 | 8,813,300 |
Oct 05, 2022 | 87.35 | 88.58 | 86.93 | 87.83 | 87.41 | 7,055,800 |
Oct 04, 2022 | 86.64 | 88.33 | 86.64 | 88.31 | 87.89 | 9,676,100 |
Oct 03, 2022 | 83.76 | 86.01 | 83.50 | 85.34 | 84.93 | 8,612,500 |
Sep 30, 2022 | 83.70 | 84.45 | 82.75 | 82.84 | 82.45 | 8,935,700 |
Sep 29, 2022 | 84.67 | 84.75 | 83.16 | 83.94 | 83.54 | 9,357,400 |
Sep 28, 2022 | 83.94 | 85.89 | 83.67 | 85.42 | 85.01 | 11,920,100 |
Sep 27, 2022 | 84.62 | 84.89 | 82.87 | 83.58 | 83.18 | 12,179,600 |
Sep 26, 2022 | 84.49 | 85.21 | 83.48 | 83.86 | 83.46 | 9,241,600 |
Sep 23, 2022 | 85.51 | 85.60 | 83.71 | 84.75 | 84.35 | 13,831,600 |
Sep 22, 2022 | 87.48 | 87.61 | 86.24 | 86.37 | 85.96 | 8,925,600 |
Sep 21, 2022 | 89.66 | 90.36 | 87.68 | 87.69 | 87.27 | 10,846,700 |
Sep 20, 2022 | 89.32 | 89.38 | 88.13 | 88.87 | 88.45 | 6,652,500 |
Sep 19, 2022 | 88.17 | 90.12 | 88.11 | 89.99 | 89.56 | 8,455,400 |
Sep 19, 2022 | 0.425 Dividend | |||||
Sep 16, 2022 | 89.07 | 89.61 | 88.44 | 89.21 | 88.36 | 19,141,400 |
Sep 15, 2022 | 92.00 | 92.65 | 90.82 | 91.11 | 90.25 | 10,688,800 |
Sep 14, 2022 | 92.20 | 92.48 | 90.92 | 92.07 | 91.20 | 8,889,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |