Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 3,625.00 | 3,670.00 | 3,615.50 | 3,625.83 | 3,625.83 | 26,994 |
07 Feb 2023 | 3,655.00 | 3,671.43 | 3,625.00 | 3,625.00 | 3,625.00 | 26,639 |
06 Feb 2023 | 3,715.00 | 3,720.00 | 3,639.92 | 3,655.00 | 3,655.00 | 13,596 |
03 Feb 2023 | 3,650.00 | 3,715.00 | 3,630.03 | 3,700.00 | 3,700.00 | 19,844 |
02 Feb 2023 | 3,600.00 | 3,680.00 | 3,530.50 | 3,680.00 | 3,680.00 | 29,279 |
01 Feb 2023 | 3,590.00 | 3,615.00 | 3,547.05 | 3,580.00 | 3,580.00 | 32,296 |
31 Jan 2023 | 3,570.00 | 3,595.00 | 3,534.00 | 3,585.00 | 3,585.00 | 18,470 |
30 Jan 2023 | 3,530.00 | 3,575.00 | 3,505.60 | 3,575.00 | 3,575.00 | 16,941 |
27 Jan 2023 | 3,575.00 | 3,585.65 | 3,525.00 | 3,560.00 | 3,560.00 | 29,449 |
26 Jan 2023 | 3,515.00 | 3,595.00 | 3,495.00 | 3,550.00 | 3,550.00 | 34,278 |
25 Jan 2023 | 3,555.00 | 3,586.36 | 3,475.00 | 3,515.00 | 3,515.00 | 25,704 |
24 Jan 2023 | 3,560.00 | 3,600.00 | 3,483.94 | 3,550.00 | 3,550.00 | 31,485 |
23 Jan 2023 | 3,545.00 | 3,555.00 | 3,463.04 | 3,515.00 | 3,515.00 | 21,443 |
20 Jan 2023 | 3,495.00 | 3,553.48 | 3,469.80 | 3,495.00 | 3,495.00 | 13,424 |
19 Jan 2023 | 3,500.00 | 3,553.40 | 3,449.92 | 3,465.00 | 3,465.00 | 46,451 |
18 Jan 2023 | 3,610.00 | 3,610.00 | 3,535.00 | 3,540.00 | 3,540.00 | 25,039 |
17 Jan 2023 | 3,545.00 | 3,620.00 | 3,513.46 | 3,570.00 | 3,570.00 | 39,986 |
16 Jan 2023 | 3,590.00 | 3,618.29 | 3,540.00 | 3,550.00 | 3,550.00 | 34,538 |
13 Jan 2023 | 3,580.00 | 3,580.00 | 3,547.38 | 3,560.00 | 3,560.00 | 33,838 |
12 Jan 2023 | 3,520.00 | 3,580.00 | 3,475.00 | 3,570.00 | 3,570.00 | 35,737 |
11 Jan 2023 | 3,515.00 | 3,600.00 | 3,465.00 | 3,465.00 | 3,465.00 | 39,553 |
10 Jan 2023 | 3,540.00 | 3,577.29 | 3,490.00 | 3,505.00 | 3,505.00 | 21,537 |
09 Jan 2023 | 3,560.00 | 3,630.00 | 3,488.22 | 3,545.00 | 3,545.00 | 44,876 |
06 Jan 2023 | 3,640.00 | 3,640.00 | 3,560.00 | 3,560.00 | 3,560.00 | 35,019 |
05 Jan 2023 | 3,605.00 | 3,641.27 | 3,588.20 | 3,620.00 | 3,620.00 | 14,960 |
04 Jan 2023 | 3,650.00 | 3,670.00 | 3,580.00 | 3,635.00 | 3,635.00 | 29,418 |
03 Jan 2023 | 3,580.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 36,406 |
30 Dec 2022 | 3,620.00 | 3,640.67 | 3,580.00 | 3,610.00 | 3,610.00 | 8,693 |
29 Dec 2022 | 3,575.00 | 3,650.00 | 3,575.00 | 3,630.00 | 3,630.00 | 12,370 |
28 Dec 2022 | 3,640.00 | 3,642.72 | 3,581.91 | 3,605.00 | 3,605.00 | 16,431 |
23 Dec 2022 | 3,565.00 | 3,600.00 | 3,565.00 | 3,575.00 | 3,575.00 | 5,947 |
22 Dec 2022 | 3,600.00 | 3,625.25 | 3,565.00 | 3,580.00 | 3,580.00 | 14,913 |
21 Dec 2022 | 3,575.00 | 3,647.44 | 3,575.00 | 3,590.00 | 3,590.00 | 13,748 |
20 Dec 2022 | 3,640.00 | 3,652.21 | 3,564.34 | 3,595.00 | 3,595.00 | 46,543 |
19 Dec 2022 | 3,515.00 | 3,660.00 | 3,510.00 | 3,625.00 | 3,625.00 | 24,837 |
16 Dec 2022 | 3,625.00 | 3,625.00 | 3,520.00 | 3,525.00 | 3,525.00 | 70,316 |
15 Dec 2022 | 3,580.00 | 3,677.92 | 3,553.06 | 3,565.00 | 3,565.00 | 37,261 |
14 Dec 2022 | 3,700.00 | 3,700.00 | 3,592.21 | 3,610.00 | 3,610.00 | 23,310 |
13 Dec 2022 | 3,655.00 | 3,705.00 | 3,596.02 | 3,675.00 | 3,675.00 | 41,448 |
12 Dec 2022 | 3,665.00 | 3,665.00 | 3,580.00 | 3,620.00 | 3,620.00 | 15,963 |
09 Dec 2022 | 3,665.00 | 3,715.00 | 3,625.00 | 3,650.00 | 3,650.00 | 22,995 |
08 Dec 2022 | 3,665.00 | 3,780.00 | 3,660.00 | 3,670.00 | 3,670.00 | 20,301 |
07 Dec 2022 | 3,770.00 | 3,825.00 | 3,686.99 | 3,705.00 | 3,705.00 | 36,132 |
06 Dec 2022 | 3,860.00 | 3,860.00 | 3,760.00 | 3,760.00 | 3,760.00 | 222,595 |
05 Dec 2022 | 3,850.00 | 3,890.00 | 3,830.00 | 3,850.00 | 3,850.00 | 26,488 |
02 Dec 2022 | 3,920.00 | 3,955.00 | 3,845.00 | 3,845.00 | 3,845.00 | 24,519 |
01 Dec 2022 | 3,865.00 | 3,970.00 | 3,845.00 | 3,970.00 | 3,970.00 | 28,269 |
01 Dec 2022 | 18.2 Dividend | |||||
30 Nov 2022 | 3,900.00 | 3,917.80 | 3,820.00 | 3,820.00 | 3,801.80 | 31,175 |
29 Nov 2022 | 3,930.00 | 3,959.04 | 3,858.75 | 3,910.00 | 3,891.37 | 25,059 |
28 Nov 2022 | 4,050.00 | 4,050.00 | 3,739.17 | 3,870.00 | 3,851.56 | 75,200 |
25 Nov 2022 | 3,975.00 | 4,045.00 | 3,950.00 | 4,045.00 | 4,025.73 | 116,240 |
24 Nov 2022 | 4,050.00 | 4,050.00 | 3,965.00 | 3,970.00 | 3,951.09 | 21,491 |
23 Nov 2022 | 4,000.00 | 4,055.00 | 3,982.50 | 4,025.00 | 4,005.82 | 47,640 |
22 Nov 2022 | 3,995.00 | 4,050.05 | 3,960.00 | 4,015.00 | 3,995.87 | 34,834 |
21 Nov 2022 | 3,925.00 | 4,065.00 | 3,880.00 | 4,055.00 | 4,035.68 | 47,699 |
18 Nov 2022 | 3,920.00 | 3,925.00 | 3,876.00 | 3,925.00 | 3,906.30 | 25,804 |
17 Nov 2022 | 3,905.00 | 3,930.00 | 3,866.00 | 3,920.00 | 3,901.32 | 24,274 |
16 Nov 2022 | 3,855.00 | 3,920.00 | 3,855.00 | 3,920.00 | 3,901.32 | 27,343 |
15 Nov 2022 | 3,835.00 | 3,930.00 | 3,834.68 | 3,900.00 | 3,881.42 | 20,119 |
14 Nov 2022 | 3,840.00 | 3,905.00 | 3,765.00 | 3,890.00 | 3,871.47 | 91,979 |
11 Nov 2022 | 3,845.00 | 3,936.00 | 3,813.26 | 3,925.00 | 3,906.30 | 85,323 |
10 Nov 2022 | 3,665.00 | 3,850.00 | 3,634.52 | 3,835.00 | 3,816.73 | 42,488 |
09 Nov 2022 | 3,645.00 | 3,694.80 | 3,605.00 | 3,685.00 | 3,667.44 | 36,057 |
08 Nov 2022 | 3,620.00 | 3,715.00 | 3,620.00 | 3,700.00 | 3,682.37 | 138,456 |
07 Nov 2022 | 3,605.00 | 3,695.00 | 3,570.00 | 3,660.00 | 3,642.56 | 35,721 |
04 Nov 2022 | 3,610.00 | 3,645.00 | 3,560.00 | 3,600.00 | 3,582.85 | 55,277 |
03 Nov 2022 | 3,470.00 | 3,555.00 | 3,383.98 | 3,555.00 | 3,538.06 | 22,264 |
02 Nov 2022 | 3,445.00 | 3,490.00 | 3,425.00 | 3,475.00 | 3,458.44 | 24,588 |
01 Nov 2022 | 3,375.00 | 3,496.06 | 3,370.00 | 3,465.00 | 3,448.49 | 31,525 |
31 Oct 2022 | 3,300.00 | 3,400.00 | 3,290.00 | 3,385.00 | 3,368.87 | 49,385 |
28 Oct 2022 | 3,255.00 | 3,355.00 | 3,220.00 | 3,305.00 | 3,289.25 | 23,388 |
27 Oct 2022 | 3,350.00 | 3,365.00 | 3,265.00 | 3,320.00 | 3,304.18 | 34,968 |
26 Oct 2022 | 3,300.00 | 3,445.00 | 3,300.00 | 3,410.00 | 3,393.75 | 21,898 |
25 Oct 2022 | 3,235.00 | 3,380.00 | 3,207.50 | 3,335.00 | 3,319.11 | 26,135 |
24 Oct 2022 | 3,200.00 | 3,285.00 | 3,200.00 | 3,250.00 | 3,234.52 | 38,344 |
21 Oct 2022 | 3,145.00 | 3,205.00 | 3,090.00 | 3,195.00 | 3,179.78 | 71,334 |
20 Oct 2022 | 3,140.00 | 3,245.00 | 3,110.00 | 3,210.00 | 3,194.71 | 52,957 |
19 Oct 2022 | 3,305.00 | 3,305.00 | 3,121.60 | 3,185.00 | 3,169.83 | 84,156 |
18 Oct 2022 | 3,270.00 | 3,300.00 | 3,185.00 | 3,250.00 | 3,234.52 | 39,915 |
17 Oct 2022 | 3,110.00 | 3,290.00 | 3,110.00 | 3,240.00 | 3,224.56 | 49,643 |
14 Oct 2022 | 3,140.00 | 3,245.00 | 3,125.75 | 3,155.00 | 3,139.97 | 37,950 |
13 Oct 2022 | 3,170.00 | 3,240.00 | 3,050.00 | 3,145.00 | 3,130.02 | 50,434 |
12 Oct 2022 | 3,150.00 | 3,218.70 | 3,100.00 | 3,145.00 | 3,130.02 | 57,785 |
11 Oct 2022 | 3,200.00 | 3,315.00 | 3,170.00 | 3,205.00 | 3,189.73 | 37,682 |
10 Oct 2022 | 3,265.00 | 3,298.75 | 3,225.00 | 3,285.00 | 3,269.35 | 36,012 |
07 Oct 2022 | 3,265.00 | 3,355.00 | 3,230.00 | 3,290.00 | 3,274.33 | 29,418 |
06 Oct 2022 | 3,310.00 | 3,333.40 | 3,255.55 | 3,295.00 | 3,279.30 | 18,394 |
05 Oct 2022 | 3,330.00 | 3,351.05 | 3,265.00 | 3,310.00 | 3,294.23 | 30,504 |
04 Oct 2022 | 3,185.00 | 3,341.50 | 3,179.00 | 3,325.00 | 3,309.16 | 32,591 |
03 Oct 2022 | 3,130.00 | 3,175.00 | 3,028.75 | 3,175.00 | 3,159.87 | 51,338 |
30 Sept 2022 | 3,100.00 | 3,195.00 | 3,030.00 | 3,160.00 | 3,144.94 | 65,920 |
29 Sept 2022 | 3,085.00 | 3,150.00 | 3,015.00 | 3,055.00 | 3,040.44 | 144,721 |
28 Sept 2022 | 3,280.00 | 3,280.00 | 3,080.00 | 3,130.00 | 3,115.09 | 87,381 |
27 Sept 2022 | 3,400.00 | 3,400.00 | 3,260.00 | 3,260.00 | 3,244.47 | 38,427 |
26 Sept 2022 | 3,370.00 | 3,445.08 | 3,290.00 | 3,350.00 | 3,334.04 | 45,696 |
23 Sept 2022 | 3,400.00 | 3,475.00 | 3,360.00 | 3,385.00 | 3,368.87 | 48,344 |
22 Sept 2022 | 3,510.00 | 3,510.00 | 3,409.90 | 3,440.00 | 3,423.61 | 28,974 |
21 Sept 2022 | 3,425.00 | 3,515.00 | 3,384.00 | 3,515.00 | 3,498.25 | 95,610 |
20 Sept 2022 | 3,480.00 | 3,511.97 | 3,408.57 | 3,440.00 | 3,423.61 | 16,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |