Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 5,621.05 | 5,624.40 | 5,566.95 | 5,569.60 | 5,569.60 | 132,082 |
27 Mar 2023 | 5,698.00 | 5,725.00 | 5,584.55 | 5,593.05 | 5,593.05 | 1,118,743 |
24 Mar 2023 | 5,803.90 | 5,829.75 | 5,627.20 | 5,649.25 | 5,649.25 | 1,278,042 |
23 Mar 2023 | 5,809.50 | 5,900.00 | 5,772.50 | 5,833.05 | 5,833.05 | 1,054,419 |
22 Mar 2023 | 5,749.80 | 5,857.00 | 5,735.00 | 5,834.20 | 5,834.20 | 1,242,534 |
21 Mar 2023 | 5,601.80 | 5,715.00 | 5,586.15 | 5,710.10 | 5,710.10 | 1,130,114 |
20 Mar 2023 | 5,739.00 | 5,740.45 | 5,485.70 | 5,550.80 | 5,550.80 | 1,712,756 |
17 Mar 2023 | 5,740.05 | 5,816.75 | 5,688.10 | 5,732.35 | 5,732.35 | 1,047,151 |
16 Mar 2023 | 5,729.70 | 5,755.00 | 5,665.00 | 5,715.10 | 5,715.10 | 884,963 |
15 Mar 2023 | 5,800.00 | 5,820.00 | 5,701.00 | 5,718.75 | 5,718.75 | 679,473 |
14 Mar 2023 | 5,840.00 | 5,850.00 | 5,716.15 | 5,731.55 | 5,731.55 | 1,372,565 |
13 Mar 2023 | 5,869.00 | 5,947.50 | 5,811.00 | 5,833.55 | 5,833.55 | 793,356 |
10 Mar 2023 | 5,865.00 | 5,887.40 | 5,781.00 | 5,874.15 | 5,874.15 | 770,861 |
09 Mar 2023 | 6,000.00 | 6,040.00 | 5,890.10 | 5,901.30 | 5,901.30 | 940,858 |
08 Mar 2023 | 6,129.00 | 6,129.00 | 5,985.00 | 5,996.85 | 5,996.85 | 1,342,795 |
06 Mar 2023 | 6,140.00 | 6,183.00 | 6,120.05 | 6,134.85 | 6,134.85 | 608,477 |
03 Mar 2023 | 6,121.80 | 6,141.00 | 6,073.00 | 6,100.05 | 6,100.05 | 712,037 |
02 Mar 2023 | 6,165.20 | 6,209.60 | 6,070.05 | 6,083.00 | 6,083.00 | 582,298 |
01 Mar 2023 | 6,100.10 | 6,203.95 | 6,100.10 | 6,154.85 | 6,154.85 | 544,804 |
28 Feb 2023 | 6,220.00 | 6,246.60 | 6,090.00 | 6,112.10 | 6,112.10 | 977,852 |
27 Feb 2023 | 6,215.00 | 6,241.00 | 6,135.00 | 6,194.50 | 6,194.50 | 595,004 |
24 Feb 2023 | 6,253.75 | 6,286.00 | 6,200.00 | 6,236.25 | 6,236.25 | 607,761 |
23 Feb 2023 | 6,214.00 | 6,262.45 | 6,122.65 | 6,202.35 | 6,202.35 | 809,768 |
22 Feb 2023 | 6,331.00 | 6,360.00 | 6,185.00 | 6,198.65 | 6,198.65 | 934,700 |
21 Feb 2023 | 6,395.00 | 6,408.25 | 6,352.00 | 6,379.25 | 6,379.25 | 448,509 |
20 Feb 2023 | 6,425.00 | 6,443.55 | 6,343.00 | 6,367.40 | 6,367.40 | 465,732 |
17 Feb 2023 | 6,410.00 | 6,475.80 | 6,367.50 | 6,416.70 | 6,416.70 | 616,044 |
16 Feb 2023 | 6,505.00 | 6,524.75 | 6,420.00 | 6,437.30 | 6,437.30 | 529,048 |
15 Feb 2023 | 6,450.00 | 6,496.00 | 6,397.30 | 6,489.95 | 6,489.95 | 618,979 |
14 Feb 2023 | 6,353.80 | 6,472.35 | 6,310.00 | 6,458.70 | 6,458.70 | 1,034,090 |
13 Feb 2023 | 6,434.95 | 6,473.15 | 6,297.05 | 6,345.50 | 6,345.50 | 736,557 |
10 Feb 2023 | 6,453.95 | 6,527.60 | 6,420.00 | 6,435.50 | 6,435.50 | 1,291,282 |
09 Feb 2023 | 6,374.90 | 6,487.80 | 6,335.25 | 6,455.00 | 6,455.00 | 1,838,154 |
08 Feb 2023 | 6,165.00 | 6,377.00 | 6,162.80 | 6,351.65 | 6,351.65 | 1,903,208 |
07 Feb 2023 | 6,122.95 | 6,182.00 | 6,100.00 | 6,160.55 | 6,160.55 | 1,472,193 |
06 Feb 2023 | 6,000.00 | 6,124.00 | 5,955.60 | 6,104.20 | 6,104.20 | 1,073,820 |
03 Feb 2023 | 5,770.00 | 6,030.00 | 5,747.05 | 6,014.25 | 6,014.25 | 1,486,892 |
02 Feb 2023 | 5,819.00 | 5,819.00 | 5,645.00 | 5,717.65 | 5,717.65 | 2,025,044 |
01 Feb 2023 | 5,944.00 | 5,980.40 | 5,708.90 | 5,817.20 | 5,817.20 | 2,634,866 |
31 Jan 2023 | 6,050.00 | 6,050.00 | 5,874.00 | 5,886.40 | 5,886.40 | 1,996,788 |
30 Jan 2023 | 5,770.05 | 6,066.20 | 5,770.05 | 6,021.80 | 6,021.80 | 2,448,160 |
27 Jan 2023 | 5,815.00 | 5,861.55 | 5,680.00 | 5,760.70 | 5,760.70 | 1,621,352 |
25 Jan 2023 | 5,850.05 | 5,855.05 | 5,777.00 | 5,795.90 | 5,795.90 | 827,837 |
24 Jan 2023 | 5,892.35 | 5,921.00 | 5,842.65 | 5,855.05 | 5,855.05 | 608,145 |
23 Jan 2023 | 5,881.00 | 5,935.00 | 5,841.00 | 5,863.00 | 5,863.00 | 856,064 |
20 Jan 2023 | 6,012.50 | 6,019.75 | 5,837.20 | 5,860.40 | 5,860.40 | 833,090 |
19 Jan 2023 | 5,983.00 | 6,029.65 | 5,960.65 | 6,012.45 | 6,012.45 | 548,142 |
18 Jan 2023 | 6,003.95 | 6,049.00 | 5,985.00 | 5,998.65 | 5,998.65 | 796,281 |
17 Jan 2023 | 6,019.95 | 6,019.95 | 5,940.00 | 5,984.95 | 5,984.95 | 817,005 |
16 Jan 2023 | 6,000.00 | 6,072.20 | 5,974.55 | 6,010.90 | 6,010.90 | 908,339 |
13 Jan 2023 | 5,920.00 | 5,985.00 | 5,872.00 | 5,977.80 | 5,977.80 | 1,108,490 |
12 Jan 2023 | 5,906.55 | 5,964.90 | 5,857.00 | 5,898.40 | 5,898.40 | 1,476,949 |
11 Jan 2023 | 5,930.00 | 5,949.00 | 5,865.55 | 5,895.75 | 5,895.75 | 1,108,891 |
10 Jan 2023 | 5,999.00 | 6,015.00 | 5,875.00 | 5,904.15 | 5,904.15 | 1,120,375 |
09 Jan 2023 | 6,020.00 | 6,078.00 | 5,955.00 | 5,993.35 | 5,993.35 | 1,400,548 |
06 Jan 2023 | 6,130.00 | 6,139.95 | 5,941.60 | 5,980.40 | 5,980.40 | 2,931,922 |
05 Jan 2023 | 6,490.00 | 6,490.00 | 6,025.05 | 6,100.05 | 6,100.05 | 5,102,300 |
04 Jan 2023 | 6,595.00 | 6,638.00 | 6,550.00 | 6,571.00 | 6,571.00 | 671,253 |
03 Jan 2023 | 6,565.00 | 6,660.00 | 6,530.00 | 6,606.25 | 6,606.25 | 742,081 |
02 Jan 2023 | 6,565.00 | 6,610.00 | 6,484.75 | 6,553.75 | 6,553.75 | 579,340 |
30 Dec 2022 | 6,550.00 | 6,719.90 | 6,515.00 | 6,575.20 | 6,575.20 | 1,520,266 |
29 Dec 2022 | 6,440.00 | 6,520.50 | 6,402.40 | 6,510.90 | 6,510.90 | 521,880 |
28 Dec 2022 | 6,475.00 | 6,570.00 | 6,464.05 | 6,476.10 | 6,476.10 | 755,934 |
27 Dec 2022 | 6,466.00 | 6,530.00 | 6,430.00 | 6,504.70 | 6,504.70 | 781,035 |
26 Dec 2022 | 6,374.65 | 6,469.90 | 6,300.00 | 6,433.70 | 6,433.70 | 530,535 |
23 Dec 2022 | 6,450.00 | 6,466.00 | 6,340.05 | 6,374.60 | 6,374.60 | 994,303 |
22 Dec 2022 | 6,570.00 | 6,575.00 | 6,407.00 | 6,490.65 | 6,490.65 | 849,706 |
21 Dec 2022 | 6,693.90 | 6,693.90 | 6,505.00 | 6,526.70 | 6,526.70 | 622,390 |
20 Dec 2022 | 6,660.00 | 6,698.85 | 6,585.00 | 6,642.85 | 6,642.85 | 607,716 |
19 Dec 2022 | 6,600.10 | 6,705.00 | 6,597.00 | 6,687.00 | 6,687.00 | 659,559 |
16 Dec 2022 | 6,590.00 | 6,695.30 | 6,560.00 | 6,596.90 | 6,596.90 | 880,233 |
15 Dec 2022 | 6,632.00 | 6,714.00 | 6,604.00 | 6,625.40 | 6,625.40 | 857,706 |
14 Dec 2022 | 6,658.00 | 6,688.55 | 6,626.60 | 6,655.20 | 6,655.20 | 678,283 |
13 Dec 2022 | 6,507.00 | 6,648.00 | 6,507.00 | 6,620.10 | 6,620.10 | 958,636 |
12 Dec 2022 | 6,508.10 | 6,539.00 | 6,392.00 | 6,506.50 | 6,506.50 | 1,100,048 |
09 Dec 2022 | 6,602.50 | 6,618.00 | 6,490.00 | 6,517.45 | 6,517.45 | 1,131,292 |
08 Dec 2022 | 6,680.00 | 6,680.00 | 6,560.00 | 6,581.95 | 6,581.95 | 1,137,784 |
07 Dec 2022 | 6,724.95 | 6,724.95 | 6,601.00 | 6,625.20 | 6,625.20 | 961,027 |
06 Dec 2022 | 6,674.40 | 6,735.00 | 6,632.00 | 6,698.55 | 6,698.55 | 840,980 |
05 Dec 2022 | 6,674.55 | 6,699.00 | 6,632.00 | 6,660.45 | 6,660.45 | 1,029,250 |
02 Dec 2022 | 6,730.20 | 6,741.95 | 6,647.00 | 6,675.75 | 6,675.75 | 1,438,602 |
01 Dec 2022 | 6,754.60 | 6,770.00 | 6,707.00 | 6,747.75 | 6,747.75 | 981,616 |
30 Nov 2022 | 6,735.00 | 6,754.20 | 6,678.00 | 6,720.95 | 6,720.95 | 1,482,831 |
29 Nov 2022 | 6,775.00 | 6,808.90 | 6,721.00 | 6,734.15 | 6,734.15 | 681,860 |
28 Nov 2022 | 6,729.00 | 6,832.80 | 6,728.55 | 6,777.45 | 6,777.45 | 604,054 |
25 Nov 2022 | 6,770.00 | 6,778.00 | 6,675.00 | 6,747.50 | 6,747.50 | 859,058 |
24 Nov 2022 | 6,813.95 | 6,839.85 | 6,737.30 | 6,771.35 | 6,771.35 | 754,611 |
23 Nov 2022 | 6,718.50 | 6,805.00 | 6,690.00 | 6,780.05 | 6,780.05 | 893,667 |
22 Nov 2022 | 6,680.25 | 6,727.75 | 6,660.30 | 6,685.05 | 6,685.05 | 958,769 |
21 Nov 2022 | 6,747.00 | 6,747.00 | 6,610.35 | 6,679.10 | 6,679.10 | 1,071,748 |
18 Nov 2022 | 6,909.90 | 6,928.00 | 6,750.00 | 6,791.50 | 6,791.50 | 1,327,689 |
17 Nov 2022 | 6,870.00 | 6,950.00 | 6,832.00 | 6,895.05 | 6,895.05 | 733,944 |
16 Nov 2022 | 7,011.00 | 7,034.85 | 6,852.60 | 6,895.05 | 6,895.05 | 1,336,204 |
15 Nov 2022 | 7,035.15 | 7,062.40 | 6,981.00 | 7,025.75 | 7,025.75 | 719,521 |
14 Nov 2022 | 7,054.90 | 7,107.00 | 7,001.05 | 7,025.80 | 7,025.80 | 855,060 |
11 Nov 2022 | 7,149.00 | 7,157.85 | 6,995.00 | 7,051.45 | 7,051.45 | 1,233,342 |
10 Nov 2022 | 7,158.00 | 7,165.00 | 6,964.55 | 6,975.10 | 6,975.10 | 1,008,182 |
09 Nov 2022 | 7,235.00 | 7,235.00 | 7,114.65 | 7,144.00 | 7,144.00 | 689,634 |
07 Nov 2022 | 7,248.10 | 7,250.65 | 7,111.00 | 7,190.05 | 7,190.05 | 722,494 |
04 Nov 2022 | 7,121.60 | 7,224.90 | 7,121.60 | 7,212.00 | 7,212.00 | 921,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |