Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 2,352.00 | 2,361.00 | 2,273.00 | 2,343.00 | 2,343.00 | 679,500 |
30 Jan 2023 | 2,494.00 | 2,496.00 | 2,365.00 | 2,373.00 | 2,373.00 | 1,306,900 |
27 Jan 2023 | 2,413.00 | 2,507.00 | 2,412.00 | 2,472.00 | 2,472.00 | 1,987,500 |
26 Jan 2023 | 2,360.00 | 2,443.00 | 2,311.00 | 2,423.00 | 2,423.00 | 1,951,500 |
25 Jan 2023 | 2,347.00 | 2,376.00 | 2,306.00 | 2,365.00 | 2,365.00 | 1,253,700 |
24 Jan 2023 | 2,395.00 | 2,400.00 | 2,356.00 | 2,365.00 | 2,365.00 | 889,900 |
23 Jan 2023 | 2,361.00 | 2,379.00 | 2,351.00 | 2,376.00 | 2,376.00 | 831,100 |
20 Jan 2023 | 2,351.00 | 2,367.00 | 2,325.00 | 2,351.00 | 2,351.00 | 1,079,400 |
19 Jan 2023 | 2,320.00 | 2,331.00 | 2,296.00 | 2,325.00 | 2,325.00 | 608,900 |
18 Jan 2023 | 2,315.00 | 2,336.00 | 2,297.00 | 2,331.00 | 2,331.00 | 941,700 |
17 Jan 2023 | 2,293.00 | 2,319.00 | 2,292.00 | 2,300.00 | 2,300.00 | 764,800 |
16 Jan 2023 | 2,283.00 | 2,336.00 | 2,277.00 | 2,292.00 | 2,292.00 | 535,100 |
13 Jan 2023 | 2,254.00 | 2,289.00 | 2,251.00 | 2,283.00 | 2,283.00 | 684,400 |
12 Jan 2023 | 2,247.00 | 2,267.00 | 2,241.00 | 2,250.00 | 2,250.00 | 1,025,500 |
11 Jan 2023 | 2,250.00 | 2,272.00 | 2,244.00 | 2,247.00 | 2,247.00 | 891,900 |
10 Jan 2023 | 2,245.00 | 2,261.00 | 2,237.00 | 2,237.00 | 2,237.00 | 490,100 |
06 Jan 2023 | 2,254.00 | 2,254.00 | 2,226.00 | 2,228.00 | 2,228.00 | 320,500 |
05 Jan 2023 | 2,233.00 | 2,255.00 | 2,228.00 | 2,255.00 | 2,255.00 | 532,900 |
04 Jan 2023 | 2,264.00 | 2,264.00 | 2,215.00 | 2,218.00 | 2,218.00 | 491,500 |
30 Dec 2022 | 2,248.00 | 2,272.00 | 2,242.00 | 2,248.00 | 2,248.00 | 560,200 |
29 Dec 2022 | 2,221.00 | 2,250.00 | 2,220.00 | 2,245.00 | 2,245.00 | 686,800 |
28 Dec 2022 | 2,247.00 | 2,252.00 | 2,207.00 | 2,220.00 | 2,220.00 | 1,040,600 |
27 Dec 2022 | 2,254.00 | 2,276.00 | 2,252.00 | 2,262.00 | 2,262.00 | 633,900 |
26 Dec 2022 | 2,295.00 | 2,297.00 | 2,250.00 | 2,259.00 | 2,259.00 | 730,100 |
23 Dec 2022 | 2,290.00 | 2,308.00 | 2,286.00 | 2,290.00 | 2,290.00 | 612,400 |
22 Dec 2022 | 2,330.00 | 2,335.00 | 2,266.00 | 2,290.00 | 2,290.00 | 1,533,800 |
21 Dec 2022 | 2,299.00 | 2,341.00 | 2,284.00 | 2,313.00 | 2,313.00 | 469,700 |
20 Dec 2022 | 2,348.00 | 2,364.00 | 2,287.00 | 2,310.00 | 2,310.00 | 569,800 |
19 Dec 2022 | 2,346.00 | 2,357.00 | 2,304.00 | 2,335.00 | 2,335.00 | 520,600 |
16 Dec 2022 | 2,370.00 | 2,383.00 | 2,351.00 | 2,353.00 | 2,353.00 | 470,900 |
15 Dec 2022 | 2,400.00 | 2,419.00 | 2,386.00 | 2,412.00 | 2,412.00 | 321,400 |
14 Dec 2022 | 2,378.00 | 2,420.00 | 2,368.00 | 2,418.00 | 2,418.00 | 469,700 |
13 Dec 2022 | 2,366.00 | 2,392.00 | 2,353.00 | 2,353.00 | 2,353.00 | 405,900 |
12 Dec 2022 | 2,366.00 | 2,389.00 | 2,366.00 | 2,373.00 | 2,373.00 | 566,800 |
09 Dec 2022 | 2,377.00 | 2,411.00 | 2,341.00 | 2,390.00 | 2,390.00 | 949,400 |
08 Dec 2022 | 2,344.00 | 2,430.00 | 2,325.00 | 2,426.00 | 2,426.00 | 1,098,800 |
07 Dec 2022 | 2,313.00 | 2,339.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,106,900 |
06 Dec 2022 | 2,329.00 | 2,355.00 | 2,311.00 | 2,313.00 | 2,313.00 | 1,099,200 |
05 Dec 2022 | 2,363.00 | 2,375.00 | 2,320.00 | 2,340.00 | 2,340.00 | 1,558,700 |
02 Dec 2022 | 2,370.00 | 2,389.00 | 2,346.00 | 2,380.00 | 2,380.00 | 760,900 |
01 Dec 2022 | 2,389.00 | 2,405.00 | 2,346.00 | 2,392.00 | 2,392.00 | 1,307,500 |
30 Nov 2022 | 2,469.00 | 2,469.00 | 2,377.00 | 2,407.00 | 2,407.00 | 1,588,700 |
29 Nov 2022 | 2,504.00 | 2,514.00 | 2,429.00 | 2,469.00 | 2,469.00 | 2,292,000 |
28 Nov 2022 | 2,510.00 | 2,580.00 | 2,493.00 | 2,523.00 | 2,523.00 | 3,230,200 |
25 Nov 2022 | 2,370.00 | 2,373.00 | 2,304.00 | 2,314.00 | 2,314.00 | 418,800 |
24 Nov 2022 | 2,370.00 | 2,408.00 | 2,363.00 | 2,391.00 | 2,391.00 | 542,700 |
22 Nov 2022 | 2,319.00 | 2,338.00 | 2,304.00 | 2,329.00 | 2,329.00 | 273,800 |
21 Nov 2022 | 2,265.00 | 2,288.00 | 2,237.00 | 2,288.00 | 2,288.00 | 331,600 |
18 Nov 2022 | 2,269.00 | 2,284.00 | 2,251.00 | 2,256.00 | 2,256.00 | 349,200 |
17 Nov 2022 | 2,288.00 | 2,343.00 | 2,269.00 | 2,304.00 | 2,304.00 | 278,700 |
16 Nov 2022 | 2,262.00 | 2,273.00 | 2,223.00 | 2,258.00 | 2,258.00 | 294,300 |
15 Nov 2022 | 2,284.00 | 2,287.00 | 2,230.00 | 2,272.00 | 2,272.00 | 296,300 |
14 Nov 2022 | 2,270.00 | 2,326.00 | 2,258.00 | 2,285.00 | 2,285.00 | 480,900 |
11 Nov 2022 | 2,270.00 | 2,276.00 | 2,244.00 | 2,266.00 | 2,266.00 | 317,800 |
10 Nov 2022 | 2,238.00 | 2,238.00 | 2,206.00 | 2,225.00 | 2,225.00 | 394,200 |
09 Nov 2022 | 2,237.00 | 2,253.00 | 2,229.00 | 2,230.00 | 2,230.00 | 331,600 |
08 Nov 2022 | 2,238.00 | 2,280.00 | 2,230.00 | 2,241.00 | 2,241.00 | 235,900 |
07 Nov 2022 | 2,269.00 | 2,269.00 | 2,222.00 | 2,248.00 | 2,248.00 | 217,900 |
04 Nov 2022 | 2,235.00 | 2,254.00 | 2,233.00 | 2,241.00 | 2,241.00 | 268,900 |
02 Nov 2022 | 2,235.00 | 2,276.00 | 2,226.00 | 2,259.00 | 2,259.00 | 257,300 |
01 Nov 2022 | 2,285.00 | 2,285.00 | 2,232.00 | 2,235.00 | 2,235.00 | 320,700 |
31 Oct 2022 | 2,218.00 | 2,309.00 | 2,213.00 | 2,283.00 | 2,283.00 | 759,700 |
28 Oct 2022 | 2,260.00 | 2,310.00 | 2,165.00 | 2,204.00 | 2,204.00 | 2,974,400 |
27 Oct 2022 | 2,356.00 | 2,356.00 | 2,286.00 | 2,310.00 | 2,310.00 | 552,200 |
26 Oct 2022 | 2,350.00 | 2,379.00 | 2,336.00 | 2,336.00 | 2,336.00 | 326,900 |
25 Oct 2022 | 2,288.00 | 2,346.00 | 2,278.00 | 2,336.00 | 2,336.00 | 494,400 |
24 Oct 2022 | 2,271.00 | 2,294.00 | 2,243.00 | 2,269.00 | 2,269.00 | 304,500 |
21 Oct 2022 | 2,283.00 | 2,310.00 | 2,256.00 | 2,283.00 | 2,283.00 | 332,800 |
20 Oct 2022 | 2,242.00 | 2,280.00 | 2,238.00 | 2,272.00 | 2,272.00 | 386,500 |
19 Oct 2022 | 2,230.00 | 2,268.00 | 2,211.00 | 2,254.00 | 2,254.00 | 234,700 |
18 Oct 2022 | 2,232.00 | 2,241.00 | 2,222.00 | 2,230.00 | 2,230.00 | 236,400 |
17 Oct 2022 | 2,208.00 | 2,219.00 | 2,196.00 | 2,204.00 | 2,204.00 | 236,100 |
14 Oct 2022 | 2,212.00 | 2,219.00 | 2,196.00 | 2,211.00 | 2,211.00 | 226,600 |
13 Oct 2022 | 2,185.00 | 2,186.00 | 2,160.00 | 2,166.00 | 2,166.00 | 389,900 |
12 Oct 2022 | 2,196.00 | 2,218.00 | 2,189.00 | 2,208.00 | 2,208.00 | 414,300 |
11 Oct 2022 | 2,202.00 | 2,238.00 | 2,190.00 | 2,230.00 | 2,230.00 | 487,900 |
07 Oct 2022 | 2,205.00 | 2,260.00 | 2,202.00 | 2,246.00 | 2,246.00 | 313,300 |
06 Oct 2022 | 2,241.00 | 2,255.00 | 2,222.00 | 2,239.00 | 2,239.00 | 400,900 |
05 Oct 2022 | 2,248.00 | 2,248.00 | 2,187.00 | 2,201.00 | 2,201.00 | 328,900 |
04 Oct 2022 | 2,192.00 | 2,241.00 | 2,180.00 | 2,235.00 | 2,235.00 | 425,800 |
03 Oct 2022 | 2,136.00 | 2,154.00 | 2,085.00 | 2,146.00 | 2,146.00 | 360,100 |
30 Sept 2022 | 2,110.00 | 2,140.00 | 2,100.00 | 2,129.00 | 2,129.00 | 530,300 |
29 Sept 2022 | 2,151.00 | 2,179.00 | 2,133.00 | 2,141.00 | 2,141.00 | 343,300 |
28 Sept 2022 | 2,109.00 | 2,132.00 | 2,100.00 | 2,129.00 | 2,129.00 | 513,800 |
27 Sept 2022 | 2,145.00 | 2,169.00 | 2,122.00 | 2,146.00 | 2,146.00 | 303,300 |
26 Sept 2022 | 2,147.00 | 2,179.00 | 2,108.00 | 2,132.00 | 2,132.00 | 638,600 |
22 Sept 2022 | 2,089.00 | 2,157.00 | 2,081.00 | 2,142.00 | 2,142.00 | 435,400 |
21 Sept 2022 | 2,144.00 | 2,163.00 | 2,106.00 | 2,110.00 | 2,110.00 | 523,600 |
20 Sept 2022 | 2,191.00 | 2,193.00 | 2,153.00 | 2,176.00 | 2,176.00 | 351,400 |
16 Sept 2022 | 2,210.00 | 2,218.00 | 2,180.00 | 2,207.00 | 2,207.00 | 486,400 |
15 Sept 2022 | 2,190.00 | 2,202.00 | 2,167.00 | 2,191.00 | 2,191.00 | 270,100 |
14 Sept 2022 | 2,195.00 | 2,216.00 | 2,161.00 | 2,206.00 | 2,206.00 | 812,200 |
13 Sept 2022 | 2,219.00 | 2,265.00 | 2,204.00 | 2,254.00 | 2,254.00 | 532,200 |
12 Sept 2022 | 2,190.00 | 2,216.00 | 2,166.00 | 2,199.00 | 2,199.00 | 439,100 |
09 Sept 2022 | 2,171.00 | 2,222.00 | 2,159.00 | 2,188.00 | 2,188.00 | 641,000 |
08 Sept 2022 | 2,218.00 | 2,235.00 | 2,151.00 | 2,158.00 | 2,158.00 | 901,800 |
07 Sept 2022 | 2,154.00 | 2,203.00 | 2,113.00 | 2,199.00 | 2,199.00 | 995,300 |
06 Sept 2022 | 2,141.00 | 2,167.00 | 2,126.00 | 2,165.00 | 2,165.00 | 434,700 |
05 Sept 2022 | 2,070.00 | 2,159.00 | 2,056.00 | 2,147.00 | 2,147.00 | 796,600 |
02 Sept 2022 | 2,091.00 | 2,097.00 | 2,056.00 | 2,094.00 | 2,094.00 | 1,110,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |