Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
30 Mar 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
29 Mar 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
28 Mar 2023 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
27 Mar 2023 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
24 Mar 2023 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
23 Mar 2023 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
22 Mar 2023 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
21 Mar 2023 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
20 Mar 2023 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
17 Mar 2023 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
16 Mar 2023 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
15 Mar 2023 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
14 Mar 2023 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
13 Mar 2023 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | - |
10 Mar 2023 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - |
09 Mar 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
08 Mar 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
07 Mar 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
06 Mar 2023 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
03 Mar 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
02 Mar 2023 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
01 Mar 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
28 Feb 2023 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
27 Feb 2023 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
24 Feb 2023 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - |
23 Feb 2023 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - |
22 Feb 2023 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
21 Feb 2023 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
20 Feb 2023 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
17 Feb 2023 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
16 Feb 2023 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
15 Feb 2023 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
14 Feb 2023 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
13 Feb 2023 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
10 Feb 2023 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - |
09 Feb 2023 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
08 Feb 2023 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
07 Feb 2023 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
06 Feb 2023 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
03 Feb 2023 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
02 Feb 2023 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
01 Feb 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
31 Jan 2023 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
30 Jan 2023 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
27 Jan 2023 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
26 Jan 2023 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
25 Jan 2023 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
24 Jan 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
23 Jan 2023 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | - |
20 Jan 2023 | 956.20 | 956.20 | 956.20 | 956.20 | 956.20 | - |
19 Jan 2023 | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | - |
18 Jan 2023 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | - |
17 Jan 2023 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
16 Jan 2023 | 993.10 | 993.10 | 993.10 | 993.10 | 993.10 | - |
13 Jan 2023 | 977.20 | 977.20 | 977.20 | 977.20 | 977.20 | - |
12 Jan 2023 | 977.40 | 977.40 | 977.40 | 977.40 | 977.40 | - |
11 Jan 2023 | 958.10 | 958.10 | 958.10 | 958.10 | 958.10 | - |
10 Jan 2023 | 937.60 | 937.60 | 937.60 | 937.60 | 937.60 | - |
09 Jan 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
06 Jan 2023 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | - |
05 Jan 2023 | 932.50 | 932.50 | 932.50 | 932.50 | 932.50 | - |
04 Jan 2023 | 914.20 | 914.20 | 914.20 | 914.20 | 914.20 | - |
03 Jan 2023 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | - |
30 Dec 2022 | 928.80 | 928.80 | 928.80 | 928.80 | 928.80 | - |
29 Dec 2022 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
28 Dec 2022 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | - |
23 Dec 2022 | 944.20 | 944.20 | 944.20 | 944.20 | 944.20 | - |
22 Dec 2022 | 966.20 | 966.20 | 966.20 | 966.20 | 966.20 | - |
21 Dec 2022 | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | - |
20 Dec 2022 | 939.50 | 939.50 | 939.50 | 939.50 | 939.50 | - |
19 Dec 2022 | 958.20 | 958.20 | 958.20 | 958.20 | 958.20 | - |
16 Dec 2022 | 965.80 | 965.80 | 965.80 | 965.80 | 965.80 | - |
15 Dec 2022 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | - |
14 Dec 2022 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | - |
13 Dec 2022 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | - |
12 Dec 2022 | 972.20 | 972.20 | 972.20 | 972.20 | 972.20 | - |
09 Dec 2022 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
08 Dec 2022 | 965.90 | 965.90 | 965.90 | 965.90 | 965.90 | - |
07 Dec 2022 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | - |
06 Dec 2022 | 989.90 | 989.90 | 989.90 | 989.90 | 989.90 | - |
05 Dec 2022 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
02 Dec 2022 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
01 Dec 2022 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
30 Nov 2022 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | - |
29 Nov 2022 | 982.30 | 982.30 | 982.30 | 982.30 | 982.30 | - |
28 Nov 2022 | 985.50 | 985.50 | 985.50 | 985.50 | 985.50 | - |
25 Nov 2022 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | - |
24 Nov 2022 | 991.30 | 991.30 | 991.30 | 991.30 | 991.30 | - |
23 Nov 2022 | 983.80 | 983.80 | 983.80 | 983.80 | 983.80 | - |
22 Nov 2022 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | - |
21 Nov 2022 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
18 Nov 2022 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
17 Nov 2022 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
16 Nov 2022 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - |
15 Nov 2022 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
14 Nov 2022 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
11 Nov 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
10 Nov 2022 | 957.80 | 957.80 | 957.80 | 957.80 | 957.80 | - |
09 Nov 2022 | 989.70 | 989.70 | 989.70 | 989.70 | 989.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |