Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 543.73 | 661.72 | 543.73 | 657.22 | 657.22 | 617 |
07 Feb 2023 | 690.95 | 717.26 | 595.16 | 657.86 | 657.86 | 3,768 |
06 Feb 2023 | 723.82 | 766.54 | 688.75 | 717.97 | 717.97 | 6,078 |
03 Feb 2023 | 728.50 | 777.97 | 666.32 | 753.49 | 753.49 | 3,883 |
02 Feb 2023 | 651.32 | 700.00 | 604.64 | 649.41 | 649.41 | 7,964 |
01 Feb 2023 | 547.72 | 637.45 | 541.43 | 633.55 | 633.55 | 6,908 |
31 Jan 2023 | 605.09 | 605.09 | 450.58 | 564.31 | 564.31 | 3,923 |
30 Jan 2023 | 584.37 | 587.56 | 542.40 | 545.28 | 545.28 | 4,432 |
27 Jan 2023 | 519.83 | 548.91 | 470.00 | 508.88 | 508.88 | 3,888 |
26 Jan 2023 | 516.19 | 570.37 | 516.19 | 570.34 | 570.34 | 1,915 |
25 Jan 2023 | 464.13 | 464.13 | 444.61 | 450.48 | 450.48 | 1,360 |
24 Jan 2023 | 358.11 | 401.48 | 350.31 | 399.89 | 399.89 | 7,936 |
23 Jan 2023 | 405.55 | 440.50 | 398.78 | 432.75 | 432.75 | 2,692 |
20 Jan 2023 | 429.79 | 429.79 | 390.50 | 391.40 | 391.40 | 1,804 |
19 Jan 2023 | 419.56 | 432.65 | 398.87 | 422.55 | 422.55 | 3,054 |
18 Jan 2023 | 397.17 | 420.35 | 392.64 | 409.68 | 409.68 | 2,985 |
17 Jan 2023 | 324.37 | 358.09 | 324.37 | 353.94 | 353.94 | 2,860 |
16 Jan 2023 | 338.87 | 351.43 | 330.00 | 350.37 | 350.37 | 2,843 |
13 Jan 2023 | 352.00 | 380.66 | 352.00 | 373.35 | 373.35 | 2,865 |
12 Jan 2023 | 338.62 | 342.23 | 295.10 | 313.22 | 313.22 | 2,931 |
11 Jan 2023 | 351.96 | 421.45 | 340.78 | 402.55 | 402.55 | 3,030 |
10 Jan 2023 | 342.65 | 368.63 | 299.86 | 365.36 | 365.36 | 2,853 |
09 Jan 2023 | 318.35 | 331.80 | 262.76 | 270.56 | 270.56 | 3,208 |
06 Jan 2023 | 380.92 | 383.47 | 350.00 | 353.87 | 353.87 | 8,675 |
05 Jan 2023 | 275.13 | 332.60 | 269.54 | 330.48 | 330.48 | 4,284 |
04 Jan 2023 | 298.01 | 307.05 | 281.23 | 281.24 | 281.24 | 9,074 |
03 Jan 2023 | 280.17 | 289.44 | 218.29 | 286.67 | 286.67 | 1,877 |
30 Dec 2022 | 233.46 | 233.46 | 226.00 | 225.29 | 225.29 | 1,907 |
29 Dec 2022 | 213.34 | 236.62 | 204.91 | 233.42 | 233.42 | 8,247 |
28 Dec 2022 | 205.73 | 222.94 | 192.08 | 215.36 | 215.36 | 6,384 |
23 Dec 2022 | 175.00 | 192.18 | 175.00 | 192.11 | 192.11 | 2,716 |
22 Dec 2022 | 143.38 | 162.60 | 143.38 | 160.46 | 160.46 | 6,290 |
21 Dec 2022 | 133.95 | 143.50 | 133.00 | 138.38 | 138.38 | 237,334 |
20 Dec 2022 | 103.00 | 148.96 | 0.01 | 145.41 | 145.41 | 3,765 |
19 Dec 2022 | 113.21 | 114.03 | 104.00 | 121.01 | 121.01 | 101,437 |
16 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 76,732,636 |
15 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 59,417,660 |
14 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 71,957,875 |
13 Dec 2022 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 88,864,968 |
12 Dec 2022 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 117,820,974 |
09 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85,057,621 |
08 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 71,948,474 |
07 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85,482,114 |
06 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 115,210,819 |
05 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 106,082,292 |
02 Dec 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85,931,081 |
01 Dec 2022 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 29,465,509 |
30 Nov 2022 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 63,840,570 |
29 Nov 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 38,882,606 |
28 Nov 2022 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 70,219,083 |
25 Nov 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40,149,532 |
24 Nov 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 74,902,712 |
23 Nov 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 292,594,409 |
22 Nov 2022 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 57,891,442 |
21 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 64,322,859 |
18 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 45,159,514 |
17 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 90,663,366 |
16 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 82,227,283 |
15 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 95,270,469 |
14 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 105,828,472 |
11 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 64,637,687 |
10 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 58,200,130 |
09 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 102,700,578 |
08 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 65,657,474 |
07 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 129,496,310 |
04 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 78,801,718 |
03 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 39,228,600 |
02 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 166,227,621 |
01 Nov 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 122,264,453 |
31 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 205,748,729 |
28 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 113,018,711 |
27 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56,106,514 |
26 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 90,904,954 |
25 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 147,887,993 |
24 Oct 2022 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 175,828,813 |
21 Oct 2022 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 184,556,529 |
20 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 152,662,687 |
19 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 79,354,993 |
18 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100,116,230 |
17 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 266,976,411 |
14 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 90,699,481 |
13 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 164,443,587 |
12 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38,171,985 |
11 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 113,791,391 |
10 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 127,007,756 |
07 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 204,070,542 |
06 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 136,122,160 |
05 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 214,180,611 |
04 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 73,542,299 |
03 Oct 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 269,021,772 |
30 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 236,191,307 |
29 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 168,932,881 |
28 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 203,257,866 |
27 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 124,194,821 |
26 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 201,752,744 |
23 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 210,380,045 |
22 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21,977,730 |
21 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 92,134,699 |
20 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 67,218,948 |
16 Sept 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 61,074,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |