Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 2,460.00 | 2,465.25 | 2,430.00 | 2,443.00 | 2,443.00 | 171,471 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 2,418.00 | 2,473.00 | 2,411.60 | 2,460.00 | 2,460.00 | 2,899,954 |
27 Jan 2023 | 2,400.00 | 2,448.00 | 2,360.00 | 2,433.00 | 2,433.00 | 1,319,971 |
26 Jan 2023 | 2,396.00 | 2,407.00 | 2,367.00 | 2,394.00 | 2,394.00 | 1,353,811 |
25 Jan 2023 | 2,380.00 | 2,398.50 | 2,351.00 | 2,378.00 | 2,378.00 | 1,889,294 |
24 Jan 2023 | 2,371.00 | 2,396.00 | 2,351.00 | 2,381.00 | 2,381.00 | 2,902,064 |
23 Jan 2023 | 2,362.00 | 2,382.00 | 2,338.00 | 2,364.00 | 2,364.00 | 1,211,683 |
20 Jan 2023 | 2,320.00 | 2,371.00 | 2,310.00 | 2,358.00 | 2,358.00 | 1,654,332 |
19 Jan 2023 | 2,311.00 | 2,317.22 | 2,268.00 | 2,303.00 | 2,303.00 | 1,862,934 |
18 Jan 2023 | 2,222.00 | 2,342.65 | 2,219.00 | 2,317.00 | 2,317.00 | 2,504,629 |
17 Jan 2023 | 2,261.00 | 2,284.00 | 2,233.00 | 2,243.00 | 2,243.00 | 3,829,941 |
16 Jan 2023 | 2,270.00 | 2,282.00 | 2,252.00 | 2,273.00 | 2,273.00 | 1,478,018 |
13 Jan 2023 | 2,225.00 | 2,286.00 | 2,215.00 | 2,267.00 | 2,267.00 | 2,864,975 |
12 Jan 2023 | 2,245.00 | 2,265.00 | 2,242.00 | 2,252.00 | 2,252.00 | 2,070,733 |
11 Jan 2023 | 2,230.00 | 2,258.00 | 2,217.00 | 2,244.00 | 2,244.00 | 2,681,020 |
10 Jan 2023 | 2,201.00 | 2,238.00 | 2,201.00 | 2,238.00 | 2,238.00 | 2,024,472 |
09 Jan 2023 | 2,205.00 | 2,221.00 | 2,187.00 | 2,212.00 | 2,212.00 | 1,621,477 |
06 Jan 2023 | 2,207.00 | 2,216.00 | 2,179.00 | 2,200.00 | 2,200.00 | 1,851,129 |
05 Jan 2023 | 2,175.00 | 2,209.00 | 2,163.00 | 2,193.00 | 2,193.00 | 1,314,550 |
04 Jan 2023 | 2,075.00 | 2,191.00 | 2,075.00 | 2,182.00 | 2,182.00 | 1,596,915 |
03 Jan 2023 | 2,044.00 | 2,087.00 | 2,044.00 | 2,067.00 | 2,067.00 | 2,455,070 |
30 Dec 2022 | 2,045.00 | 2,048.00 | 2,027.00 | 2,030.00 | 2,030.00 | 400,926 |
29 Dec 2022 | 2,029.00 | 2,053.00 | 2,017.00 | 2,053.00 | 2,053.00 | 1,479,713 |
28 Dec 2022 | 2,009.00 | 2,053.00 | 2,007.00 | 2,035.00 | 2,035.00 | 933,507 |
23 Dec 2022 | 2,019.00 | 2,028.40 | 2,004.00 | 2,004.00 | 2,004.00 | 689,463 |
22 Dec 2022 | 2,032.00 | 2,041.00 | 2,011.00 | 2,018.00 | 2,018.00 | 1,963,434 |
21 Dec 2022 | 2,013.00 | 2,038.00 | 2,012.51 | 2,028.00 | 2,028.00 | 2,614,319 |
20 Dec 2022 | 2,001.00 | 2,033.00 | 1,997.50 | 2,002.00 | 2,002.00 | 2,056,689 |
19 Dec 2022 | 2,041.00 | 2,057.00 | 2,033.00 | 2,033.00 | 2,033.00 | 1,344,416 |
16 Dec 2022 | 2,071.00 | 2,079.00 | 2,027.00 | 2,040.00 | 2,040.00 | 4,122,637 |
15 Dec 2022 | 2,096.00 | 2,101.50 | 2,048.00 | 2,069.00 | 2,069.00 | 2,209,910 |
14 Dec 2022 | 2,125.00 | 2,136.00 | 2,110.00 | 2,136.00 | 2,136.00 | 1,102,795 |
13 Dec 2022 | 2,129.00 | 2,140.00 | 2,110.00 | 2,129.00 | 2,129.00 | 1,985,924 |
12 Dec 2022 | 2,127.00 | 2,153.00 | 2,116.00 | 2,116.00 | 2,116.00 | 1,831,642 |
09 Dec 2022 | 2,122.00 | 2,154.00 | 2,120.00 | 2,137.00 | 2,137.00 | 888,440 |
08 Dec 2022 | 2,117.00 | 2,128.00 | 2,104.00 | 2,113.00 | 2,113.00 | 1,455,818 |
07 Dec 2022 | 2,126.00 | 2,144.00 | 2,112.00 | 2,112.00 | 2,112.00 | 1,715,980 |
06 Dec 2022 | 2,114.00 | 2,137.00 | 2,114.00 | 2,133.00 | 2,133.00 | 1,659,435 |
05 Dec 2022 | 2,135.00 | 2,161.00 | 2,115.00 | 2,124.00 | 2,124.00 | 2,227,056 |
02 Dec 2022 | 2,140.00 | 2,174.00 | 2,138.00 | 2,164.00 | 2,164.00 | 927,943 |
01 Dec 2022 | 2,193.00 | 2,193.00 | 2,144.00 | 2,151.00 | 2,151.00 | 1,621,608 |
30 Nov 2022 | 2,159.00 | 2,182.00 | 2,150.00 | 2,177.00 | 2,177.00 | 2,551,037 |
29 Nov 2022 | 2,126.00 | 2,153.00 | 2,126.00 | 2,140.00 | 2,140.00 | 1,677,871 |
28 Nov 2022 | 2,084.00 | 2,123.00 | 2,077.00 | 2,111.00 | 2,111.00 | 887,624 |
25 Nov 2022 | 2,072.00 | 2,115.00 | 2,072.00 | 2,113.00 | 2,113.00 | 1,692,944 |
24 Nov 2022 | 2,098.00 | 2,105.00 | 2,084.00 | 2,094.00 | 2,094.00 | 1,291,026 |
23 Nov 2022 | 2,101.00 | 2,104.00 | 2,079.00 | 2,101.00 | 2,101.00 | 1,098,489 |
22 Nov 2022 | 2,080.00 | 2,096.00 | 2,055.00 | 2,091.00 | 2,091.00 | 1,101,160 |
21 Nov 2022 | 2,075.00 | 2,116.00 | 2,067.00 | 2,081.00 | 2,081.00 | 1,362,540 |
18 Nov 2022 | 2,051.00 | 2,115.00 | 2,048.00 | 2,098.00 | 2,098.00 | 2,782,962 |
17 Nov 2022 | 1,980.00 | 2,059.00 | 1,973.00 | 2,043.00 | 2,043.00 | 3,396,086 |
16 Nov 2022 | 2,035.00 | 2,051.00 | 1,993.00 | 2,003.00 | 2,003.00 | 4,145,877 |
15 Nov 2022 | 2,039.00 | 2,056.00 | 2,024.00 | 2,033.00 | 2,033.00 | 2,773,332 |
14 Nov 2022 | 2,010.00 | 2,035.00 | 1,996.61 | 2,030.00 | 2,030.00 | 1,227,379 |
11 Nov 2022 | 2,030.00 | 2,072.00 | 1,993.50 | 2,013.00 | 2,013.00 | 1,517,031 |
10 Nov 2022 | 1,955.00 | 1,997.50 | 1,934.20 | 1,975.50 | 1,975.50 | 1,483,076 |
09 Nov 2022 | 1,965.00 | 1,985.00 | 1,962.50 | 1,972.00 | 1,972.00 | 1,107,284 |
08 Nov 2022 | 1,923.50 | 1,996.50 | 1,919.00 | 1,975.50 | 1,975.50 | 2,297,640 |
07 Nov 2022 | 1,920.50 | 1,966.00 | 1,904.00 | 1,949.00 | 1,949.00 | 1,915,151 |
04 Nov 2022 | 1,876.00 | 1,955.70 | 1,860.50 | 1,933.50 | 1,933.50 | 2,532,196 |
03 Nov 2022 | 1,820.00 | 1,845.50 | 1,791.00 | 1,845.50 | 1,845.50 | 1,733,410 |
02 Nov 2022 | 1,856.50 | 1,877.00 | 1,830.00 | 1,830.50 | 1,830.50 | 1,214,669 |
01 Nov 2022 | 1,838.00 | 1,866.50 | 1,834.00 | 1,851.50 | 1,851.50 | 1,071,104 |
31 Oct 2022 | 1,822.50 | 1,828.00 | 1,802.00 | 1,815.00 | 1,815.00 | 1,658,270 |
28 Oct 2022 | 1,850.00 | 1,869.50 | 1,811.00 | 1,817.00 | 1,817.00 | 1,428,947 |
27 Oct 2022 | 1,871.50 | 1,888.50 | 1,859.00 | 1,870.50 | 1,870.50 | 743,463 |
26 Oct 2022 | 1,876.50 | 1,885.00 | 1,850.00 | 1,881.00 | 1,881.00 | 672,658 |
25 Oct 2022 | 1,841.00 | 1,884.00 | 1,833.50 | 1,877.50 | 1,877.50 | 1,281,992 |
24 Oct 2022 | 1,828.50 | 1,868.00 | 1,805.50 | 1,828.00 | 1,828.00 | 2,190,058 |
21 Oct 2022 | 1,863.00 | 1,871.00 | 1,829.50 | 1,840.00 | 1,840.00 | 1,104,776 |
20 Oct 2022 | 1,860.00 | 1,905.00 | 1,855.50 | 1,881.00 | 1,881.00 | 1,828,733 |
19 Oct 2022 | 1,874.00 | 1,884.00 | 1,857.50 | 1,860.00 | 1,860.00 | 1,016,253 |
18 Oct 2022 | 1,896.50 | 1,912.50 | 1,872.00 | 1,872.50 | 1,872.50 | 6,396,838 |
17 Oct 2022 | 1,843.00 | 1,903.50 | 1,829.00 | 1,884.00 | 1,884.00 | 1,519,613 |
14 Oct 2022 | 1,880.00 | 1,882.02 | 1,799.50 | 1,841.50 | 1,841.50 | 1,685,179 |
13 Oct 2022 | 1,860.50 | 1,878.00 | 1,807.50 | 1,855.00 | 1,855.00 | 964,185 |
12 Oct 2022 | 1,866.50 | 1,902.50 | 1,854.00 | 1,871.00 | 1,871.00 | 1,447,802 |
11 Oct 2022 | 1,854.50 | 1,889.00 | 1,835.50 | 1,865.50 | 1,865.50 | 2,014,157 |
10 Oct 2022 | 1,876.50 | 1,886.50 | 1,838.00 | 1,867.00 | 1,867.00 | 1,275,311 |
07 Oct 2022 | 1,914.00 | 1,922.50 | 1,890.00 | 1,900.00 | 1,900.00 | 864,053 |
06 Oct 2022 | 1,920.00 | 1,940.50 | 1,898.00 | 1,912.50 | 1,912.50 | 1,160,524 |
05 Oct 2022 | 1,902.00 | 1,921.00 | 1,886.00 | 1,909.00 | 1,909.00 | 1,081,434 |
04 Oct 2022 | 1,872.50 | 1,913.00 | 1,849.50 | 1,911.50 | 1,911.50 | 1,572,066 |
03 Oct 2022 | 1,792.50 | 1,845.50 | 1,773.00 | 1,845.50 | 1,845.50 | 1,764,957 |
30 Sept 2022 | 1,740.00 | 1,808.00 | 1,728.59 | 1,808.00 | 1,808.00 | 2,889,293 |
29 Sept 2022 | 1,776.50 | 1,787.39 | 1,699.50 | 1,734.00 | 1,734.00 | 2,436,049 |
28 Sept 2022 | 1,713.50 | 1,777.00 | 1,700.00 | 1,776.50 | 1,776.50 | 4,946,926 |
27 Sept 2022 | 1,665.00 | 1,733.00 | 1,660.00 | 1,684.50 | 1,684.50 | 1,738,232 |
26 Sept 2022 | 1,640.50 | 1,675.50 | 1,629.00 | 1,636.09 | 1,636.09 | 1,463,764 |
23 Sept 2022 | 1,720.50 | 1,721.00 | 1,634.00 | 1,639.00 | 1,639.00 | 3,477,671 |
22 Sept 2022 | 1,720.00 | 1,748.00 | 1,713.00 | 1,718.00 | 1,718.00 | 1,014,820 |
21 Sept 2022 | 1,759.00 | 1,759.00 | 1,704.50 | 1,744.00 | 1,744.00 | 910,611 |
20 Sept 2022 | 1,729.50 | 1,769.50 | 1,713.00 | 1,722.00 | 1,722.00 | 955,155 |
16 Sept 2022 | 1,713.50 | 1,728.50 | 1,702.50 | 1,724.00 | 1,724.00 | 1,833,033 |
15 Sept 2022 | 1,774.00 | 1,782.00 | 1,716.00 | 1,729.50 | 1,729.50 | 946,463 |
14 Sept 2022 | 1,762.00 | 1,790.00 | 1,750.00 | 1,772.00 | 1,772.00 | 867,667 |
13 Sept 2022 | 1,791.50 | 1,815.50 | 1,771.50 | 1,773.00 | 1,773.00 | 981,083 |
12 Sept 2022 | 1,743.00 | 1,778.50 | 1,723.63 | 1,773.00 | 1,773.00 | 1,078,595 |
09 Sept 2022 | 1,712.50 | 1,721.50 | 1,704.00 | 1,711.50 | 1,711.50 | 878,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |