Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 2,740.89 | 2,740.89 | 2,740.89 | 2,740.89 | 2,740.89 | - |
22 Mar 2023 | 2,746.02 | 2,746.02 | 2,746.02 | 2,746.02 | 2,746.02 | - |
21 Mar 2023 | 2,749.66 | 2,749.66 | 2,749.66 | 2,749.66 | 2,749.66 | - |
20 Mar 2023 | 2,703.19 | 2,703.19 | 2,703.19 | 2,703.19 | 2,703.19 | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 2,733.52 | 2,733.52 | 2,733.52 | 2,733.52 | 2,733.52 | - |
15 Mar 2023 | 2,699.16 | 2,699.16 | 2,699.16 | 2,699.16 | 2,699.16 | - |
14 Mar 2023 | 2,730.35 | 2,730.35 | 2,730.35 | 2,730.35 | 2,730.35 | - |
13 Mar 2023 | 2,697.19 | 2,697.19 | 2,697.19 | 2,697.19 | 2,697.19 | - |
10 Mar 2023 | 2,739.30 | 2,739.30 | 2,739.30 | 2,739.30 | 2,739.30 | - |
09 Mar 2023 | 2,818.54 | 2,818.54 | 2,818.54 | 2,818.54 | 2,818.54 | - |
08 Mar 2023 | 2,843.13 | 2,843.13 | 2,843.13 | 2,843.13 | 2,843.13 | - |
07 Mar 2023 | 2,842.11 | 2,842.11 | 2,842.11 | 2,842.11 | 2,842.11 | - |
06 Mar 2023 | 2,851.46 | 2,851.46 | 2,851.46 | 2,851.46 | 2,851.46 | - |
03 Mar 2023 | 2,838.83 | 2,838.83 | 2,838.83 | 2,838.83 | 2,838.83 | - |
02 Mar 2023 | 2,801.32 | 2,801.32 | 2,801.32 | 2,801.32 | 2,801.32 | - |
01 Mar 2023 | 2,789.15 | 2,789.15 | 2,789.15 | 2,789.15 | 2,789.15 | - |
28 Feb 2023 | 2,771.06 | 2,771.06 | 2,771.06 | 2,771.06 | 2,771.06 | - |
27 Feb 2023 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | - |
24 Feb 2023 | 2,794.11 | 2,794.11 | 2,794.11 | 2,794.11 | 2,794.11 | - |
23 Feb 2023 | 2,808.86 | 2,808.86 | 2,808.86 | 2,808.86 | 2,808.86 | - |
22 Feb 2023 | 2,798.39 | 2,798.39 | 2,798.39 | 2,798.39 | 2,798.39 | - |
21 Feb 2023 | 2,799.77 | 2,799.77 | 2,799.77 | 2,799.77 | 2,799.77 | - |
20 Feb 2023 | 2,857.67 | 2,857.67 | 2,857.67 | 2,857.67 | 2,857.67 | - |
17 Feb 2023 | 2,851.92 | 2,851.92 | 2,851.92 | 2,851.92 | 2,851.92 | - |
16 Feb 2023 | 2,883.64 | 2,883.64 | 2,883.64 | 2,883.64 | 2,883.64 | - |
15 Feb 2023 | 2,893.38 | 2,893.38 | 2,893.38 | 2,893.38 | 2,893.38 | - |
14 Feb 2023 | 2,857.64 | 2,857.64 | 2,857.64 | 2,857.64 | 2,857.64 | - |
13 Feb 2023 | 2,865.69 | 2,865.69 | 2,865.69 | 2,865.69 | 2,865.69 | - |
10 Feb 2023 | 2,848.04 | 2,848.04 | 2,848.04 | 2,848.04 | 2,848.04 | - |
09 Feb 2023 | 2,854.58 | 2,854.58 | 2,854.58 | 2,854.58 | 2,854.58 | - |
08 Feb 2023 | 2,871.98 | 2,871.98 | 2,871.98 | 2,871.98 | 2,871.98 | - |
07 Feb 2023 | 2,889.96 | 2,889.96 | 2,889.96 | 2,889.96 | 2,889.96 | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 2,904.48 | 2,904.48 | 2,904.48 | 2,904.48 | 2,904.48 | - |
02 Feb 2023 | 2,870.17 | 2,870.17 | 2,870.17 | 2,870.17 | 2,870.17 | - |
01 Feb 2023 | 2,811.87 | 2,811.87 | 2,811.87 | 2,811.87 | 2,811.87 | - |
31 Jan 2023 | 2,798.04 | 2,798.04 | 2,798.04 | 2,798.04 | 2,798.04 | - |
30 Jan 2023 | 2,781.64 | 2,781.64 | 2,781.64 | 2,781.64 | 2,781.64 | - |
27 Jan 2023 | 2,804.78 | 2,804.78 | 2,804.78 | 2,804.78 | 2,804.78 | - |
26 Jan 2023 | 2,789.55 | 2,789.55 | 2,789.55 | 2,789.55 | 2,789.55 | - |
25 Jan 2023 | 2,760.70 | 2,760.70 | 2,760.70 | 2,760.70 | 2,760.70 | - |
24 Jan 2023 | 2,787.64 | 2,787.64 | 2,787.64 | 2,787.64 | 2,787.64 | - |
23 Jan 2023 | 2,775.89 | 2,775.89 | 2,775.89 | 2,775.89 | 2,775.89 | - |
20 Jan 2023 | 2,731.10 | 2,731.10 | 2,731.10 | 2,731.10 | 2,731.10 | - |
19 Jan 2023 | 2,704.74 | 2,704.74 | 2,704.74 | 2,704.74 | 2,704.74 | - |
18 Jan 2023 | 2,731.98 | 2,731.98 | 2,731.98 | 2,731.98 | 2,731.98 | - |
17 Jan 2023 | 2,773.15 | 2,773.15 | 2,773.15 | 2,773.15 | 2,773.15 | - |
16 Jan 2023 | 2,788.18 | 2,788.18 | 2,788.18 | 2,788.18 | 2,788.18 | - |
13 Jan 2023 | 2,774.16 | 2,774.16 | 2,774.16 | 2,774.16 | 2,774.16 | - |
12 Jan 2023 | 2,773.72 | 2,773.72 | 2,773.72 | 2,773.72 | 2,773.72 | - |
11 Jan 2023 | 2,762.04 | 2,762.04 | 2,762.04 | 2,762.04 | 2,762.04 | - |
10 Jan 2023 | 2,727.55 | 2,727.55 | 2,727.55 | 2,727.55 | 2,727.55 | - |
09 Jan 2023 | 2,738.84 | 2,738.84 | 2,738.84 | 2,738.84 | 2,738.84 | - |
06 Jan 2023 | 2,717.22 | 2,717.22 | 2,717.22 | 2,717.22 | 2,717.22 | - |
05 Jan 2023 | 2,719.77 | 2,719.77 | 2,719.77 | 2,719.77 | 2,719.77 | - |
04 Jan 2023 | 2,697.19 | 2,697.19 | 2,697.19 | 2,697.19 | 2,697.19 | - |
03 Jan 2023 | 2,681.70 | 2,681.70 | 2,681.70 | 2,681.70 | 2,681.70 | - |
30 Dec 2022 | 2,672.54 | 2,672.54 | 2,672.54 | 2,672.54 | 2,672.54 | - |
29 Dec 2022 | 2,683.08 | 2,683.08 | 2,683.08 | 2,683.08 | 2,683.08 | - |
28 Dec 2022 | 2,662.71 | 2,662.71 | 2,662.71 | 2,662.71 | 2,662.71 | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | 2,666.16 | 2,666.16 | 2,666.16 | 2,666.16 | 2,666.16 | - |
21 Dec 2022 | 2,684.45 | 2,684.45 | 2,684.45 | 2,684.45 | 2,684.45 | - |
20 Dec 2022 | 2,645.74 | 2,645.74 | 2,645.74 | 2,645.74 | 2,645.74 | - |
19 Dec 2022 | 2,653.71 | 2,653.71 | 2,653.71 | 2,653.71 | 2,653.71 | - |
16 Dec 2022 | 2,658.64 | 2,658.64 | 2,658.64 | 2,658.64 | 2,658.64 | - |
15 Dec 2022 | 2,673.03 | 2,673.03 | 2,673.03 | 2,673.03 | 2,673.03 | - |
14 Dec 2022 | 2,713.86 | 2,713.86 | 2,713.86 | 2,713.86 | 2,713.86 | - |
13 Dec 2022 | 2,725.84 | 2,725.84 | 2,725.84 | 2,725.84 | 2,725.84 | - |
12 Dec 2022 | 2,698.51 | 2,698.51 | 2,698.51 | 2,698.51 | 2,698.51 | - |
09 Dec 2022 | 2,700.86 | 2,700.86 | 2,700.86 | 2,700.86 | 2,700.86 | - |
08 Dec 2022 | 2,709.98 | 2,709.98 | 2,709.98 | 2,709.98 | 2,709.98 | - |
07 Dec 2022 | 2,696.37 | 2,696.37 | 2,696.37 | 2,696.37 | 2,696.37 | - |
06 Dec 2022 | 2,702.90 | 2,702.90 | 2,702.90 | 2,702.90 | 2,702.90 | - |
05 Dec 2022 | 2,740.56 | 2,740.56 | 2,740.56 | 2,740.56 | 2,740.56 | - |
02 Dec 2022 | 2,757.62 | 2,757.62 | 2,757.62 | 2,757.62 | 2,757.62 | - |
01 Dec 2022 | 2,758.47 | 2,758.47 | 2,758.47 | 2,758.47 | 2,758.47 | - |
30 Nov 2022 | 2,781.45 | 2,781.45 | 2,781.45 | 2,781.45 | 2,781.45 | - |
29 Nov 2022 | 2,733.07 | 2,733.07 | 2,733.07 | 2,733.07 | 2,733.07 | - |
28 Nov 2022 | 2,737.19 | 2,737.19 | 2,737.19 | 2,737.19 | 2,737.19 | - |
25 Nov 2022 | 2,748.55 | 2,748.55 | 2,748.55 | 2,748.55 | 2,748.55 | - |
24 Nov 2022 | 2,747.78 | 2,747.78 | 2,747.78 | 2,747.78 | 2,747.78 | - |
23 Nov 2022 | 2,750.93 | 2,750.93 | 2,750.93 | 2,750.93 | 2,750.93 | - |
22 Nov 2022 | 2,763.79 | 2,763.79 | 2,763.79 | 2,763.79 | 2,763.79 | - |
21 Nov 2022 | 2,763.71 | 2,763.71 | 2,763.71 | 2,763.71 | 2,763.71 | - |
18 Nov 2022 | 2,754.09 | 2,754.09 | 2,754.09 | 2,754.09 | 2,754.09 | - |
17 Nov 2022 | 2,759.85 | 2,759.85 | 2,759.85 | 2,759.85 | 2,759.85 | - |
16 Nov 2022 | 2,765.28 | 2,765.28 | 2,765.28 | 2,765.28 | 2,765.28 | - |
15 Nov 2022 | 2,796.85 | 2,796.85 | 2,796.85 | 2,796.85 | 2,796.85 | - |
14 Nov 2022 | 2,802.09 | 2,802.09 | 2,802.09 | 2,802.09 | 2,802.09 | - |
11 Nov 2022 | 2,786.29 | 2,786.29 | 2,786.29 | 2,786.29 | 2,786.29 | - |
10 Nov 2022 | 2,767.38 | 2,767.38 | 2,767.38 | 2,767.38 | 2,767.38 | - |
09 Nov 2022 | 2,741.85 | 2,741.85 | 2,741.85 | 2,741.85 | 2,741.85 | - |
08 Nov 2022 | 2,735.12 | 2,735.12 | 2,735.12 | 2,735.12 | 2,735.12 | - |
07 Nov 2022 | 2,722.07 | 2,722.07 | 2,722.07 | 2,722.07 | 2,722.07 | - |
04 Nov 2022 | 2,734.12 | 2,734.12 | 2,734.12 | 2,734.12 | 2,734.12 | - |
03 Nov 2022 | 2,725.59 | 2,725.59 | 2,725.59 | 2,725.59 | 2,725.59 | - |
02 Nov 2022 | 2,706.91 | 2,706.91 | 2,706.91 | 2,706.91 | 2,706.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |