Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 2,025.00 | 2,034.50 | 2,025.00 | 2,031.00 | 2,031.00 | 3,865 |
29 Mar 2023 | 2,010.00 | 2,019.00 | 2,002.00 | 2,014.00 | 2,014.00 | 3,934 |
28 Mar 2023 | 2,018.00 | 2,018.00 | 1,998.68 | 1,997.25 | 1,997.25 | 12,039 |
27 Mar 2023 | 2,007.50 | 2,031.50 | 1,994.00 | 1,994.75 | 1,994.75 | 10,078 |
24 Mar 2023 | 2,000.00 | 2,006.95 | 1,982.50 | 1,995.50 | 1,995.50 | 3,267 |
23 Mar 2023 | 2,029.00 | 2,033.50 | 2,014.00 | 2,013.25 | 2,013.25 | 27,033 |
22 Mar 2023 | 2,050.00 | 2,053.00 | 2,030.50 | 2,028.75 | 2,028.75 | 5,503 |
21 Mar 2023 | 2,043.50 | 2,060.00 | 2,027.50 | 2,051.00 | 2,051.00 | 36,990 |
20 Mar 2023 | 1,986.50 | 2,038.00 | 1,986.00 | 2,021.75 | 2,021.75 | 1,369 |
17 Mar 2023 | 2,066.00 | 2,070.50 | 2,010.00 | 2,013.50 | 2,013.50 | 16,420 |
16 Mar 2023 | 2,041.00 | 2,055.60 | 2,019.50 | 2,043.00 | 2,043.00 | 15,232 |
15 Mar 2023 | 2,078.50 | 2,078.50 | 2,035.00 | 2,035.75 | 2,035.75 | 3,926 |
14 Mar 2023 | 2,070.50 | 2,085.00 | 2,056.00 | 2,070.00 | 2,070.00 | 6,992 |
13 Mar 2023 | 2,108.50 | 2,123.50 | 2,065.26 | 2,072.50 | 2,072.50 | 9,407 |
10 Mar 2023 | 2,145.00 | 2,151.50 | 2,114.00 | 2,127.25 | 2,127.25 | 6,831 |
09 Mar 2023 | 2,196.50 | 2,213.00 | 2,180.00 | 2,187.25 | 2,187.25 | 2,237 |
08 Mar 2023 | 2,171.00 | 2,197.50 | 2,171.00 | 2,193.25 | 2,193.25 | 811 |
07 Mar 2023 | 2,182.00 | 2,188.50 | 2,177.00 | 2,174.00 | 2,174.00 | 919 |
06 Mar 2023 | 2,223.50 | 2,223.50 | 2,190.00 | 2,187.50 | 2,187.50 | 1,165 |
03 Mar 2023 | 2,198.50 | 2,214.00 | 2,195.00 | 2,211.75 | 2,211.75 | 2,697 |
02 Mar 2023 | 2,184.00 | 2,194.00 | 2,181.50 | 2,184.75 | 2,184.75 | 1,059 |
01 Mar 2023 | 2,174.00 | 2,188.00 | 2,169.40 | 2,178.00 | 2,178.00 | 45,957 |
28 Feb 2023 | 2,142.50 | 2,147.04 | 2,134.50 | 2,145.75 | 2,145.75 | 3,580 |
27 Feb 2023 | 2,139.50 | 2,171.00 | 2,138.00 | 2,160.50 | 2,160.50 | 1,337 |
24 Feb 2023 | 2,153.50 | 2,158.50 | 2,153.50 | 2,133.75 | 2,133.75 | 4,954 |
23 Feb 2023 | 2,145.50 | 2,160.79 | 2,138.50 | 2,150.00 | 2,150.00 | 66,202 |
22 Feb 2023 | 2,146.00 | 2,154.00 | 2,133.50 | 2,153.75 | 2,153.75 | 1,798 |
21 Feb 2023 | 2,185.00 | 2,209.74 | 2,152.50 | 2,153.00 | 2,153.00 | 1,604 |
20 Feb 2023 | 2,207.00 | 2,219.00 | 2,189.50 | 2,204.25 | 2,204.25 | 3,335 |
17 Feb 2023 | 2,217.00 | 2,225.50 | 2,201.50 | 2,196.00 | 2,196.00 | 1,626 |
16 Feb 2023 | 2,232.50 | 2,247.50 | 2,216.00 | 2,215.00 | 2,215.00 | 256 |
15 Feb 2023 | 2,210.00 | 2,221.50 | 2,210.00 | 2,228.25 | 2,228.25 | 1,464 |
14 Feb 2023 | 2,239.00 | 2,239.50 | 2,216.50 | 2,218.00 | 2,218.00 | 3,793 |
13 Feb 2023 | 2,217.00 | 2,225.00 | 2,197.50 | 2,222.50 | 2,222.50 | 878 |
10 Feb 2023 | 2,225.50 | 2,229.41 | 2,192.50 | 2,201.50 | 2,201.50 | 3,260 |
09 Feb 2023 | 2,261.00 | 2,261.00 | 2,235.00 | 2,237.50 | 2,237.50 | 3,856 |
08 Feb 2023 | 2,281.50 | 2,281.72 | 2,244.50 | 2,244.50 | 2,244.50 | 64,444 |
07 Feb 2023 | 2,282.50 | 2,296.50 | 2,276.62 | 2,274.00 | 2,274.00 | 369 |
06 Feb 2023 | 2,311.00 | 2,319.50 | 2,277.00 | 2,285.50 | 2,285.50 | 13,555 |
03 Feb 2023 | 2,319.50 | 2,332.00 | 2,296.00 | 2,328.25 | 2,328.25 | 4,087 |
02 Feb 2023 | 2,276.50 | 2,309.00 | 2,261.50 | 2,311.00 | 2,311.00 | 3,099 |
01 Feb 2023 | 2,236.50 | 2,261.50 | 2,234.00 | 2,243.00 | 2,243.00 | 136,718 |
31 Jan 2023 | 2,199.50 | 2,234.50 | 2,187.64 | 2,242.00 | 2,242.00 | 1,346 |
30 Jan 2023 | 2,207.50 | 2,218.00 | 2,194.50 | 2,209.00 | 2,209.00 | 3,069 |
27 Jan 2023 | 2,213.00 | 2,223.00 | 2,209.00 | 2,213.75 | 2,213.75 | 3,871 |
26 Jan 2023 | 2,185.50 | 2,222.00 | 2,185.50 | 2,219.75 | 2,219.75 | 3,272 |
25 Jan 2023 | 2,194.50 | 2,203.58 | 2,171.00 | 2,181.50 | 2,181.50 | 4,010 |
24 Jan 2023 | 2,196.00 | 2,199.00 | 2,182.00 | 2,195.50 | 2,195.50 | 3,192 |
23 Jan 2023 | 2,183.00 | 2,189.00 | 2,169.00 | 2,186.75 | 2,186.75 | 1,203 |
20 Jan 2023 | 2,145.50 | 2,151.50 | 2,136.00 | 2,151.00 | 2,151.00 | 3,172 |
19 Jan 2023 | 2,170.50 | 2,170.50 | 2,144.50 | 2,135.25 | 2,135.25 | 2,882 |
18 Jan 2023 | 2,193.50 | 2,193.50 | 2,173.00 | 2,172.00 | 2,172.00 | 6,242 |
17 Jan 2023 | 2,200.00 | 2,201.00 | 2,180.00 | 2,182.00 | 2,182.00 | 3,674 |
16 Jan 2023 | 2,203.50 | 2,213.00 | 2,197.00 | 2,205.00 | 2,205.00 | 20,483 |
13 Jan 2023 | 2,203.00 | 2,225.00 | 2,200.00 | 2,199.25 | 2,199.25 | 2,713 |
12 Jan 2023 | 2,200.00 | 2,213.00 | 2,197.50 | 2,213.25 | 2,213.25 | 2,221 |
11 Jan 2023 | 2,177.00 | 2,192.00 | 2,173.64 | 2,192.25 | 2,192.25 | 2,141 |
10 Jan 2023 | 2,195.00 | 2,213.00 | 2,174.50 | 2,173.25 | 2,173.25 | 1,216 |
09 Jan 2023 | 2,204.50 | 2,218.00 | 2,201.00 | 2,216.75 | 2,216.75 | 1,075 |
06 Jan 2023 | 2,186.00 | 2,204.00 | 2,186.00 | 2,200.25 | 2,200.25 | 3,326 |
05 Jan 2023 | 2,179.50 | 2,179.69 | 2,165.82 | 2,178.00 | 2,178.00 | 623 |
04 Jan 2023 | 2,148.00 | 2,169.07 | 2,148.00 | 2,171.75 | 2,171.75 | 4,731 |
03 Jan 2023 | 2,160.00 | 2,177.00 | 2,139.00 | 2,146.50 | 2,146.50 | 5,259 |
30 Dec 2022 | 2,142.50 | 2,151.50 | 2,139.50 | 2,147.00 | 2,147.00 | 772 |
29 Dec 2022 | 2,136.00 | 2,152.00 | 2,127.00 | 2,146.00 | 2,146.00 | 8,995 |
28 Dec 2022 | 2,134.50 | 2,160.00 | 2,134.50 | 2,138.00 | 2,138.00 | 3,597 |
23 Dec 2022 | 2,135.50 | 2,141.80 | 2,131.00 | 2,137.50 | 2,137.50 | 588 |
22 Dec 2022 | 2,143.50 | 2,155.00 | 2,127.00 | 2,127.50 | 2,127.50 | 1,983 |
21 Dec 2022 | 2,123.00 | 2,159.50 | 2,118.67 | 2,156.00 | 2,156.00 | 3,294 |
20 Dec 2022 | 2,121.50 | 2,130.00 | 2,114.33 | 2,125.50 | 2,125.50 | 2,758 |
19 Dec 2022 | 2,142.50 | 2,144.50 | 2,122.00 | 2,128.75 | 2,128.75 | 1,036 |
16 Dec 2022 | 2,156.50 | 2,156.50 | 2,122.00 | 2,128.75 | 2,128.75 | 1,004 |
15 Dec 2022 | 2,175.00 | 2,175.00 | 2,143.00 | 2,139.50 | 2,139.50 | 1,798 |
14 Dec 2022 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 120 |
13 Dec 2022 | 2,202.50 | 2,231.19 | 2,196.00 | 2,201.75 | 2,201.75 | 84,516 |
12 Dec 2022 | 2,198.50 | 2,202.50 | 2,174.00 | 2,183.75 | 2,183.75 | 14,869 |
09 Dec 2022 | 2,202.50 | 2,209.00 | 2,190.50 | 2,203.25 | 2,203.25 | 4,133 |
08 Dec 2022 | 2,199.00 | 2,200.50 | 2,189.00 | 2,192.50 | 2,192.50 | 1,725 |
07 Dec 2022 | 2,172.50 | 2,196.00 | 2,166.00 | 2,190.25 | 2,190.25 | 2,062 |
06 Dec 2022 | 2,193.50 | 2,204.00 | 2,183.50 | 2,180.25 | 2,180.25 | 777 |
05 Dec 2022 | 2,215.00 | 2,219.00 | 2,195.50 | 2,199.75 | 2,199.75 | 4,476 |
02 Dec 2022 | 2,216.00 | 2,216.50 | 2,208.00 | 2,210.50 | 2,210.50 | 42,308 |
01 Dec 2022 | 2,244.50 | 2,244.50 | 2,211.00 | 2,216.25 | 2,216.25 | 1,733 |
30 Nov 2022 | 2,234.00 | 2,237.00 | 2,201.00 | 2,213.50 | 2,213.50 | 1,214 |
29 Nov 2022 | 2,218.00 | 2,230.50 | 2,214.50 | 2,217.25 | 2,217.25 | 533 |
28 Nov 2022 | 2,223.00 | 2,225.50 | 2,214.00 | 2,211.75 | 2,211.75 | 1,522 |
25 Nov 2022 | 2,249.50 | 2,249.50 | 2,230.00 | 2,235.50 | 2,235.50 | 685 |
24 Nov 2022 | 2,236.50 | 2,249.12 | 2,231.00 | 2,236.50 | 2,236.50 | 61,783 |
23 Nov 2022 | 2,269.00 | 2,269.00 | 2,236.50 | 2,238.50 | 2,238.50 | 17,841 |
22 Nov 2022 | 2,243.50 | 2,259.50 | 2,243.50 | 2,255.75 | 2,255.75 | 513 |
21 Nov 2022 | 2,237.00 | 2,250.81 | 2,232.50 | 2,243.25 | 2,243.25 | 1,040 |
18 Nov 2022 | 2,240.50 | 2,247.46 | 2,238.50 | 2,241.25 | 2,241.25 | 351 |
17 Nov 2022 | 2,254.00 | 2,256.00 | 2,235.00 | 2,239.00 | 2,239.00 | 11,273 |
16 Nov 2022 | 2,310.50 | 2,312.00 | 2,276.50 | 2,279.25 | 2,279.25 | 2,198 |
15 Nov 2022 | 2,289.00 | 2,304.00 | 2,286.50 | 2,304.25 | 2,304.25 | 9,561 |
14 Nov 2022 | 2,315.50 | 2,322.31 | 2,302.00 | 2,319.50 | 2,319.50 | 11,310 |
11 Nov 2022 | 2,306.50 | 2,324.00 | 2,300.01 | 2,310.25 | 2,310.25 | 3,152 |
10 Nov 2022 | 2,260.50 | 2,292.50 | 2,249.50 | 2,293.75 | 2,293.75 | 1,956 |
09 Nov 2022 | 2,264.50 | 2,282.00 | 2,260.00 | 2,274.50 | 2,274.50 | 5,332 |
08 Nov 2022 | 2,259.00 | 2,268.51 | 2,248.00 | 2,256.00 | 2,256.00 | 29,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |