Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - |
30 Jan 2023 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | - |
27 Jan 2023 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | - |
26 Jan 2023 | 1,545.20 | 1,545.20 | 1,545.20 | 1,545.20 | 1,545.20 | - |
25 Jan 2023 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
24 Jan 2023 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | - |
23 Jan 2023 | 1,528.50 | 1,528.50 | 1,528.50 | 1,528.50 | 1,528.50 | - |
20 Jan 2023 | 1,484.40 | 1,484.40 | 1,484.40 | 1,484.40 | 1,484.40 | - |
19 Jan 2023 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | - |
18 Jan 2023 | 1,506.60 | 1,506.60 | 1,506.60 | 1,506.60 | 1,506.60 | - |
17 Jan 2023 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | - |
16 Jan 2023 | 1,488.20 | 1,488.20 | 1,488.20 | 1,488.20 | 1,488.20 | - |
13 Jan 2023 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | - |
12 Jan 2023 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - |
11 Jan 2023 | 1,474.80 | 1,474.80 | 1,474.80 | 1,474.80 | 1,474.80 | - |
10 Jan 2023 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | - |
05 Jan 2023 | 1,440.80 | 1,440.80 | 1,440.80 | 1,440.80 | 1,440.80 | - |
04 Jan 2023 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | - |
03 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | - |
29 Dec 2022 | 1,437.80 | 1,437.80 | 1,437.80 | 1,437.80 | 1,437.80 | - |
28 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | - |
22 Dec 2022 | 1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | - |
21 Dec 2022 | 1,485.90 | 1,485.90 | 1,485.90 | 1,485.90 | 1,485.90 | - |
20 Dec 2022 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | - |
19 Dec 2022 | 1,508.50 | 1,508.50 | 1,508.50 | 1,508.50 | 1,508.50 | - |
16 Dec 2022 | 1,514.80 | 1,514.80 | 1,514.80 | 1,514.80 | 1,514.80 | - |
15 Dec 2022 | 1,545.70 | 1,545.70 | 1,545.70 | 1,545.70 | 1,545.70 | - |
14 Dec 2022 | 1,581.10 | 1,581.10 | 1,581.10 | 1,581.10 | 1,581.10 | - |
13 Dec 2022 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | - |
12 Dec 2022 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | - |
09 Dec 2022 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
08 Dec 2022 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | - |
07 Dec 2022 | 1,514.60 | 1,514.60 | 1,514.60 | 1,514.60 | 1,514.60 | - |
06 Dec 2022 | 1,524.60 | 1,524.60 | 1,524.60 | 1,524.60 | 1,524.60 | - |
05 Dec 2022 | 1,567.80 | 1,567.80 | 1,567.80 | 1,567.80 | 1,567.80 | - |
02 Dec 2022 | 1,594.50 | 1,594.50 | 1,594.50 | 1,594.50 | 1,594.50 | - |
01 Dec 2022 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | - |
30 Nov 2022 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | - |
29 Nov 2022 | 1,588.50 | 1,588.50 | 1,588.50 | 1,588.50 | 1,588.50 | - |
28 Nov 2022 | 1,590.40 | 1,590.40 | 1,590.40 | 1,590.40 | 1,590.40 | - |
25 Nov 2022 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
24 Nov 2022 | 1,587.40 | 1,587.40 | 1,587.40 | 1,587.40 | 1,587.40 | - |
23 Nov 2022 | - | - | - | - | - | - |
22 Nov 2022 | 1,536.60 | 1,536.60 | 1,536.60 | 1,536.60 | 1,536.60 | - |
21 Nov 2022 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | 1,544.40 | - |
18 Nov 2022 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
17 Nov 2022 | 1,600.90 | 1,600.90 | 1,600.90 | 1,600.90 | 1,600.90 | - |
16 Nov 2022 | 1,612.10 | 1,612.10 | 1,612.10 | 1,612.10 | 1,612.10 | - |
15 Nov 2022 | 1,580.50 | 1,580.50 | 1,580.50 | 1,580.50 | 1,580.50 | - |
14 Nov 2022 | 1,598.80 | 1,598.80 | 1,598.80 | 1,598.80 | 1,598.80 | - |
11 Nov 2022 | 1,578.20 | 1,578.20 | 1,578.20 | 1,578.20 | 1,578.20 | - |
10 Nov 2022 | 1,433.20 | 1,433.20 | 1,433.20 | 1,433.20 | 1,433.20 | - |
09 Nov 2022 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | - |
08 Nov 2022 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
07 Nov 2022 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
04 Nov 2022 | 1,440.90 | 1,440.90 | 1,440.90 | 1,440.90 | 1,440.90 | - |
03 Nov 2022 | - | - | - | - | - | - |
02 Nov 2022 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
01 Nov 2022 | - | - | - | - | - | - |
31 Oct 2022 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | - |
28 Oct 2022 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | - |
27 Oct 2022 | 1,449.30 | 1,449.30 | 1,449.30 | 1,449.30 | 1,449.30 | - |
26 Oct 2022 | 1,448.40 | 1,448.40 | 1,448.40 | 1,448.40 | 1,448.40 | - |
25 Oct 2022 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | 1,415.30 | - |
24 Oct 2022 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | - |
21 Oct 2022 | 1,412.30 | 1,412.30 | 1,412.30 | 1,412.30 | 1,412.30 | - |
20 Oct 2022 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
19 Oct 2022 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | - |
18 Oct 2022 | 1,438.30 | 1,438.30 | 1,438.30 | 1,438.30 | 1,438.30 | - |
17 Oct 2022 | 1,378.70 | 1,378.70 | 1,378.70 | 1,378.70 | 1,378.70 | - |
14 Oct 2022 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
13 Oct 2022 | 1,393.60 | 1,393.60 | 1,393.60 | 1,393.60 | 1,393.60 | - |
12 Oct 2022 | 1,452.30 | 1,452.30 | 1,452.30 | 1,452.30 | 1,452.30 | - |
11 Oct 2022 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
10 Oct 2022 | - | - | - | - | - | - |
07 Oct 2022 | 1,473.70 | 1,473.70 | 1,473.70 | 1,473.70 | 1,473.70 | - |
06 Oct 2022 | 1,493.30 | 1,493.30 | 1,493.30 | 1,493.30 | 1,493.30 | - |
05 Oct 2022 | 1,475.80 | 1,475.80 | 1,475.80 | 1,475.80 | 1,475.80 | - |
04 Oct 2022 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - |
03 Oct 2022 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | 1,427.60 | - |
30 Sept 2022 | 1,440.20 | 1,440.20 | 1,440.20 | 1,440.20 | 1,440.20 | - |
29 Sept 2022 | 1,496.10 | 1,496.10 | 1,496.10 | 1,496.10 | 1,496.10 | - |
28 Sept 2022 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | - |
27 Sept 2022 | 1,478.70 | 1,478.70 | 1,478.70 | 1,478.70 | 1,478.70 | - |
26 Sept 2022 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | - |
23 Sept 2022 | - | - | - | - | - | - |
22 Sept 2022 | 1,459.10 | 1,459.10 | 1,459.10 | 1,459.10 | 1,459.10 | - |
21 Sept 2022 | 1,445.70 | 1,445.70 | 1,445.70 | 1,445.70 | 1,445.70 | - |
20 Sept 2022 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | - |
16 Sept 2022 | 1,493.30 | 1,493.30 | 1,493.30 | 1,493.30 | 1,493.30 | - |
15 Sept 2022 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - |
14 Sept 2022 | 1,480.80 | 1,480.80 | 1,480.80 | 1,480.80 | 1,480.80 | - |
13 Sept 2022 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | - |
12 Sept 2022 | 1,500.40 | 1,500.40 | 1,500.40 | 1,500.40 | 1,500.40 | - |
09 Sept 2022 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |