Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
03 Feb 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
02 Feb 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
01 Feb 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
31 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
30 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
27 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
26 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
25 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
24 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
23 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | - |
20 Jan 2023 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 5,375.01 | 200 |
19 Jan 2023 | 5,420.47 | 5,420.47 | 5,420.47 | 5,420.47 | 5,420.47 | - |
18 Jan 2023 | 5,420.47 | 5,420.47 | 5,420.47 | 5,420.47 | 5,420.47 | - |
17 Jan 2023 | 5,400.00 | 5,420.47 | 5,400.00 | 5,420.47 | 5,420.47 | 2,653 |
16 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
13 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
12 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
11 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
10 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
09 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | - |
06 Jan 2023 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 135 |
05 Jan 2023 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
04 Jan 2023 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
03 Jan 2023 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
02 Jan 2023 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
30 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
29 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
28 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
27 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
26 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
23 Dec 2022 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 26 |
22 Dec 2022 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
21 Dec 2022 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
20 Dec 2022 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
19 Dec 2022 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - |
16 Dec 2022 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 12 |
15 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
14 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
13 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
09 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
08 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
07 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
06 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
05 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | - |
02 Dec 2022 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 109 |
01 Dec 2022 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | - |
30 Nov 2022 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | - |
29 Nov 2022 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | 5,727.69 | 10 |
28 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
25 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
24 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
23 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
22 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
18 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
17 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
16 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | - |
15 Nov 2022 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 5,723.91 | 8 |
14 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
11 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
10 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
09 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
08 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
07 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
04 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
03 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
01 Nov 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
31 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
28 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
27 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
26 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
25 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
24 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
21 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
20 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | - |
19 Oct 2022 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 5,296.99 | 200 |
18 Oct 2022 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | - |
17 Oct 2022 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 7 |
14 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
13 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
12 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
11 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
10 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
07 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
06 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
05 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | - |
04 Oct 2022 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 5,342.85 | 1,100 |
03 Oct 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
30 Sept 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
29 Sept 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 23 |
28 Sept 2022 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | - |
27 Sept 2022 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | - |
26 Sept 2022 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 113 |
23 Sept 2022 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | - |
22 Sept 2022 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | - |
21 Sept 2022 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | 4,063.58 | 10 |
20 Sept 2022 | 4,166.53 | 4,166.53 | 4,166.53 | 4,166.53 | 4,166.53 | - |
19 Sept 2022 | 4,166.53 | 4,166.53 | 4,166.53 | 4,166.53 | 4,166.53 | 500 |
15 Sept 2022 | 4,370.56 | 4,370.56 | 4,370.56 | 4,370.56 | 4,370.56 | - |
14 Sept 2022 | 4,370.56 | 4,370.56 | 4,370.56 | 4,370.56 | 4,370.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |