Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | - |
02 Feb 2023 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | - |
01 Feb 2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
31 Jan 2023 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
30 Jan 2023 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - |
27 Jan 2023 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
26 Jan 2023 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - |
25 Jan 2023 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - |
24 Jan 2023 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
23 Jan 2023 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | - |
20 Jan 2023 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | - |
19 Jan 2023 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
18 Jan 2023 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | - |
17 Jan 2023 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
16 Jan 2023 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | - |
13 Jan 2023 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - |
12 Jan 2023 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
11 Jan 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
10 Jan 2023 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
09 Jan 2023 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | - |
06 Jan 2023 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
05 Jan 2023 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
04 Jan 2023 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
03 Jan 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
30 Dec 2022 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - |
29 Dec 2022 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
28 Dec 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
23 Dec 2022 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
22 Dec 2022 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
21 Dec 2022 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
20 Dec 2022 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
19 Dec 2022 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | - |
16 Dec 2022 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
15 Dec 2022 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - |
14 Dec 2022 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
13 Dec 2022 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
12 Dec 2022 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
09 Dec 2022 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
08 Dec 2022 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - |
07 Dec 2022 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - |
06 Dec 2022 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
05 Dec 2022 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
02 Dec 2022 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
01 Dec 2022 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
30 Nov 2022 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
29 Nov 2022 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
28 Nov 2022 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
25 Nov 2022 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - |
24 Nov 2022 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
23 Nov 2022 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - |
22 Nov 2022 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
21 Nov 2022 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
18 Nov 2022 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
17 Nov 2022 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
16 Nov 2022 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - |
15 Nov 2022 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | - |
14 Nov 2022 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | - |
11 Nov 2022 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - |
10 Nov 2022 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | - |
09 Nov 2022 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
08 Nov 2022 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
07 Nov 2022 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | - |
04 Nov 2022 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | - |
03 Nov 2022 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | - |
02 Nov 2022 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - |
01 Nov 2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
31 Oct 2022 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
28 Oct 2022 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
27 Oct 2022 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
26 Oct 2022 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - |
25 Oct 2022 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
24 Oct 2022 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
21 Oct 2022 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - |
20 Oct 2022 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | - |
19 Oct 2022 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
18 Oct 2022 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
17 Oct 2022 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | - |
14 Oct 2022 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
13 Oct 2022 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
12 Oct 2022 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
11 Oct 2022 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - |
10 Oct 2022 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
07 Oct 2022 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
06 Oct 2022 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - |
05 Oct 2022 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - |
04 Oct 2022 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
03 Oct 2022 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
30 Sept 2022 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
29 Sept 2022 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
28 Sept 2022 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
27 Sept 2022 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
26 Sept 2022 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - |
23 Sept 2022 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
22 Sept 2022 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
21 Sept 2022 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - |
20 Sept 2022 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
16 Sept 2022 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | - |
15 Sept 2022 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - |
14 Sept 2022 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | - |
13 Sept 2022 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |