Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 16 |
26 Jan 2023 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.50 | 1,230.50 | 16 |
25 Jan 2023 | 1,219.00 | 1,223.50 | 1,215.00 | 1,223.50 | 1,223.50 | 5 |
24 Jan 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
23 Jan 2023 | 1,220.50 | 1,220.50 | 1,210.25 | 1,210.25 | 1,210.25 | 1 |
20 Jan 2023 | 1,220.00 | 1,220.50 | 1,220.00 | 1,220.50 | 1,220.50 | 12 |
19 Jan 2023 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1 |
18 Jan 2023 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | - |
17 Jan 2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 4 |
12 Jan 2023 | 1,235.00 | 1,235.00 | 1,227.00 | 1,234.25 | 1,234.25 | 5 |
11 Jan 2023 | 1,250.00 | 1,250.00 | 1,239.50 | 1,239.50 | 1,239.50 | 8 |
10 Jan 2023 | 1,255.00 | 1,255.00 | 1,246.25 | 1,246.25 | 1,246.25 | 4 |
09 Jan 2023 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - |
06 Jan 2023 | 1,259.00 | 1,263.00 | 1,259.00 | 1,260.75 | 1,260.75 | 5 |
05 Jan 2023 | 1,263.50 | 1,263.50 | 1,255.75 | 1,255.75 | 1,255.75 | 4 |
04 Jan 2023 | 1,265.00 | 1,265.00 | 1,260.00 | 1,263.50 | 1,263.50 | 7 |
03 Jan 2023 | 1,261.00 | 1,264.00 | 1,261.00 | 1,264.00 | 1,264.00 | 3 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 2 |
29 Dec 2022 | 1,270.00 | 1,270.00 | 1,269.75 | 1,269.75 | 1,269.75 | 1 |
28 Dec 2022 | 1,269.50 | 1,270.25 | 1,269.50 | 1,270.25 | 1,270.25 | 3 |
27 Dec 2022 | 1,269.00 | 1,269.00 | 1,263.00 | 1,263.00 | 1,263.00 | 2 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 1,265.00 | 1,266.00 | 1,265.00 | 1,265.25 | 1,265.25 | 7 |
22 Dec 2022 | 1,259.75 | 1,259.75 | 1,259.75 | 1,259.75 | 1,259.75 | - |
21 Dec 2022 | 1,264.00 | 1,264.00 | 1,263.50 | 1,263.50 | 1,263.50 | 2 |
20 Dec 2022 | 1,267.00 | 1,271.25 | 1,267.00 | 1,268.75 | 1,268.75 | 6 |
19 Dec 2022 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
16 Dec 2022 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2 |
15 Dec 2022 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 2 |
14 Dec 2022 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | - |
13 Dec 2022 | 1,268.25 | 1,270.25 | 1,267.25 | 1,270.25 | 1,270.25 | 8 |
12 Dec 2022 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | - |
09 Dec 2022 | 1,271.00 | 1,273.25 | 1,271.00 | 1,273.25 | 1,273.25 | 1 |
08 Dec 2022 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | - |
07 Dec 2022 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
06 Dec 2022 | 1,269.00 | 1,271.75 | 1,269.00 | 1,271.75 | 1,271.75 | 4 |
05 Dec 2022 | 1,265.50 | 1,265.50 | 1,265.50 | 1,265.50 | 1,265.50 | - |
02 Dec 2022 | 1,265.75 | 1,266.50 | 1,265.75 | 1,266.50 | 1,266.50 | 1 |
01 Dec 2022 | 1,260.00 | 1,260.00 | 1,253.50 | 1,253.50 | 1,253.50 | 3 |
30 Nov 2022 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.75 | - |
29 Nov 2022 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - |
28 Nov 2022 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | - |
25 Nov 2022 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | - |
23 Nov 2022 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - |
22 Nov 2022 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | - |
21 Nov 2022 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | 1 |
18 Nov 2022 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | - |
17 Nov 2022 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
16 Nov 2022 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | - |
15 Nov 2022 | 1,276.50 | 1,276.50 | 1,276.50 | 1,276.50 | 1,276.50 | - |
14 Nov 2022 | 1,260.00 | 1,266.00 | 1,260.00 | 1,266.00 | 1,266.00 | 1 |
11 Nov 2022 | 1,277.50 | 1,277.50 | 1,273.75 | 1,273.75 | 1,273.75 | 6 |
10 Nov 2022 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | - |
09 Nov 2022 | 1,281.75 | 1,286.25 | 1,281.75 | 1,286.25 | 1,286.25 | 1 |
08 Nov 2022 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - |
07 Nov 2022 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1 |
03 Nov 2022 | 1,297.75 | 1,300.00 | 1,297.00 | 1,297.50 | 1,297.50 | 14 |
02 Nov 2022 | 1,277.50 | 1,286.75 | 1,277.50 | 1,286.75 | 1,286.75 | 1 |
01 Nov 2022 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - |
31 Oct 2022 | 1,290.00 | 1,292.50 | 1,287.75 | 1,287.75 | 1,287.75 | 4 |
30 Oct 2022 | 1,279.00 | 1,284.00 | 1,279.00 | 1,284.00 | 1,284.00 | 7 |
27 Oct 2022 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1 |
26 Oct 2022 | 1,261.50 | 1,265.00 | 1,261.50 | 1,265.00 | 1,265.00 | 1 |
25 Oct 2022 | 1,275.00 | 1,275.00 | 1,268.00 | 1,268.00 | 1,268.00 | 3 |
24 Oct 2022 | 1,271.50 | 1,271.50 | 1,271.50 | 1,271.50 | 1,271.50 | - |
23 Oct 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - |
20 Oct 2022 | 1,267.00 | 1,272.50 | 1,267.00 | 1,272.50 | 1,272.50 | 2 |
19 Oct 2022 | 1,267.00 | 1,270.00 | 1,265.00 | 1,268.25 | 1,268.25 | 19 |
18 Oct 2022 | 1,265.00 | 1,272.25 | 1,265.00 | 1,272.25 | 1,272.25 | 7 |
17 Oct 2022 | 1,265.00 | 1,269.25 | 1,265.00 | 1,269.25 | 1,269.25 | 10 |
16 Oct 2022 | 1,268.50 | 1,268.50 | 1,263.00 | 1,263.00 | 1,263.00 | 8 |
13 Oct 2022 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | - |
12 Oct 2022 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 3 |
11 Oct 2022 | 1,260.00 | 1,260.00 | 1,253.75 | 1,253.75 | 1,253.75 | 5 |
10 Oct 2022 | 1,260.00 | 1,260.00 | 1,257.25 | 1,257.25 | 1,257.25 | 4 |
09 Oct 2022 | 1,260.00 | 1,260.00 | 1,257.75 | 1,257.75 | 1,257.75 | 10 |
06 Oct 2022 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | - |
05 Oct 2022 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1 |
04 Oct 2022 | 1,259.50 | 1,261.50 | 1,259.50 | 1,261.50 | 1,261.50 | 3 |
03 Oct 2022 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - |
02 Oct 2022 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | - |
29 Sept 2022 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | - |
28 Sept 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
27 Sept 2022 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | - |
26 Sept 2022 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | - |
25 Sept 2022 | 1,228.00 | 1,228.00 | 1,224.50 | 1,224.50 | 1,224.50 | 2 |
22 Sept 2022 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | - |
21 Sept 2022 | 1,250.00 | 1,251.50 | 1,250.00 | 1,251.50 | 1,251.50 | 3 |
20 Sept 2022 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | - |
19 Sept 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
18 Sept 2022 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | - |
15 Sept 2022 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | - |
14 Sept 2022 | 1,235.00 | 1,235.50 | 1,235.00 | 1,235.50 | 1,235.50 | 1 |
13 Sept 2022 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | - |
12 Sept 2022 | 1,257.50 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 7 |
11 Sept 2022 | 1,250.00 | 1,258.50 | 1,250.00 | 1,258.50 | 1,258.50 | 4 |
08 Sept 2022 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |