Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.00 | 0.00 | 0.00 | 4,613.00 | 4,613.00 | 80,000 |
07 Feb 2023 | 4,694.00 | 4,699.00 | 4,619.00 | 4,665.00 | 4,665.00 | 359,202 |
06 Feb 2023 | 4,757.00 | 4,757.00 | 4,672.00 | 4,692.00 | 4,692.00 | 255,111 |
03 Feb 2023 | 4,657.00 | 4,765.00 | 4,625.20 | 4,761.00 | 4,761.00 | 268,252 |
02 Feb 2023 | 4,604.00 | 4,699.00 | 4,582.00 | 4,699.00 | 4,699.00 | 342,234 |
01 Feb 2023 | 4,603.00 | 4,655.00 | 4,587.00 | 4,620.00 | 4,620.00 | 626,669 |
31 Jan 2023 | 4,626.00 | 4,629.00 | 4,564.00 | 4,606.00 | 4,606.00 | 875,869 |
30 Jan 2023 | 4,584.00 | 4,644.00 | 4,581.00 | 4,634.00 | 4,634.00 | 269,888 |
27 Jan 2023 | 4,626.00 | 4,645.00 | 4,581.89 | 4,604.00 | 4,604.00 | 383,288 |
26 Jan 2023 | 4,559.00 | 4,614.00 | 4,550.00 | 4,605.00 | 4,605.00 | 263,392 |
25 Jan 2023 | 4,510.00 | 4,543.00 | 4,480.00 | 4,533.00 | 4,533.00 | 337,994 |
24 Jan 2023 | 4,525.00 | 4,530.00 | 4,486.00 | 4,505.00 | 4,505.00 | 235,048 |
23 Jan 2023 | 4,511.00 | 4,550.00 | 4,505.00 | 4,505.00 | 4,505.00 | 226,645 |
20 Jan 2023 | 4,466.00 | 4,513.00 | 4,434.00 | 4,512.00 | 4,512.00 | 281,045 |
19 Jan 2023 | 4,447.00 | 4,488.59 | 4,415.00 | 4,451.00 | 4,451.00 | 267,318 |
18 Jan 2023 | 4,500.00 | 4,520.00 | 4,443.00 | 4,455.00 | 4,455.00 | 471,319 |
17 Jan 2023 | 4,510.00 | 4,554.36 | 4,486.00 | 4,500.00 | 4,500.00 | 312,640 |
16 Jan 2023 | 4,530.00 | 4,551.84 | 4,494.00 | 4,509.00 | 4,509.00 | 160,336 |
13 Jan 2023 | 4,546.00 | 4,608.00 | 4,487.00 | 4,518.00 | 4,518.00 | 304,648 |
12 Jan 2023 | 4,440.00 | 4,530.00 | 4,424.00 | 4,528.00 | 4,528.00 | 538,245 |
11 Jan 2023 | 4,274.00 | 4,389.00 | 4,259.00 | 4,368.00 | 4,368.00 | 439,756 |
10 Jan 2023 | 4,203.00 | 4,312.00 | 4,186.00 | 4,287.00 | 4,287.00 | 387,930 |
09 Jan 2023 | 4,289.00 | 4,335.00 | 4,250.00 | 4,250.00 | 4,250.00 | 342,339 |
06 Jan 2023 | 4,349.00 | 4,349.00 | 4,258.00 | 4,268.00 | 4,268.00 | 353,231 |
05 Jan 2023 | 4,317.00 | 4,360.00 | 4,310.00 | 4,331.00 | 4,331.00 | 244,745 |
04 Jan 2023 | 4,148.00 | 4,329.00 | 4,127.00 | 4,329.00 | 4,329.00 | 472,939 |
03 Jan 2023 | 4,124.00 | 4,180.00 | 4,115.00 | 4,139.00 | 4,139.00 | 292,181 |
30 Dec 2022 | 4,152.00 | 4,177.00 | 4,080.00 | 4,080.00 | 4,080.00 | 177,210 |
29 Dec 2022 | 4,100.00 | 4,165.00 | 4,060.00 | 4,165.00 | 4,165.00 | 186,394 |
28 Dec 2022 | 4,060.00 | 4,123.00 | 4,060.00 | 4,099.00 | 4,099.00 | 235,751 |
23 Dec 2022 | 4,097.00 | 4,105.00 | 4,067.00 | 4,067.00 | 4,067.00 | 60,211 |
22 Dec 2022 | 4,148.00 | 4,174.00 | 4,067.00 | 4,084.00 | 4,084.00 | 175,260 |
21 Dec 2022 | 4,032.00 | 4,137.00 | 4,032.00 | 4,132.00 | 4,132.00 | 807,972 |
20 Dec 2022 | 4,001.00 | 4,045.00 | 3,986.00 | 4,030.00 | 4,030.00 | 402,549 |
19 Dec 2022 | 4,072.00 | 4,094.00 | 4,033.00 | 4,045.00 | 4,045.00 | 439,495 |
16 Dec 2022 | 4,224.00 | 4,240.00 | 4,035.00 | 4,068.00 | 4,068.00 | 666,396 |
15 Dec 2022 | 4,292.00 | 4,319.00 | 4,236.00 | 4,250.00 | 4,250.00 | 408,477 |
14 Dec 2022 | 4,256.00 | 4,324.00 | 4,230.00 | 4,314.00 | 4,314.00 | 481,391 |
13 Dec 2022 | 4,231.00 | 4,319.00 | 4,231.00 | 4,262.00 | 4,262.00 | 351,085 |
12 Dec 2022 | 4,276.00 | 4,278.00 | 4,213.00 | 4,214.00 | 4,214.00 | 174,443 |
09 Dec 2022 | 4,247.00 | 4,313.00 | 4,245.00 | 4,296.00 | 4,296.00 | 336,202 |
08 Dec 2022 | 4,344.00 | 4,349.00 | 4,250.00 | 4,250.00 | 4,250.00 | 347,359 |
07 Dec 2022 | 4,382.00 | 4,400.00 | 4,313.00 | 4,331.00 | 4,331.00 | 198,175 |
06 Dec 2022 | 4,392.00 | 4,445.00 | 4,383.00 | 4,408.00 | 4,408.00 | 294,277 |
05 Dec 2022 | 4,385.00 | 4,421.00 | 4,375.00 | 4,401.00 | 4,401.00 | 184,533 |
02 Dec 2022 | 4,404.00 | 4,429.00 | 4,373.00 | 4,392.00 | 4,392.00 | 250,671 |
01 Dec 2022 | 4,438.00 | 4,451.00 | 4,400.00 | 4,428.00 | 4,428.00 | 389,754 |
30 Nov 2022 | 4,502.00 | 4,503.85 | 4,389.00 | 4,389.00 | 4,389.00 | 798,527 |
29 Nov 2022 | 4,428.00 | 4,498.00 | 4,428.00 | 4,475.00 | 4,475.00 | 265,861 |
28 Nov 2022 | 4,435.00 | 4,440.00 | 4,395.00 | 4,410.00 | 4,410.00 | 213,994 |
25 Nov 2022 | 4,409.00 | 4,474.00 | 4,409.00 | 4,448.00 | 4,448.00 | 164,586 |
24 Nov 2022 | 4,410.00 | 4,442.00 | 4,391.00 | 4,438.00 | 4,438.00 | 154,693 |
23 Nov 2022 | 4,390.00 | 4,414.00 | 4,358.00 | 4,408.00 | 4,408.00 | 136,841 |
22 Nov 2022 | 4,342.00 | 4,397.00 | 4,342.00 | 4,380.00 | 4,380.00 | 180,828 |
21 Nov 2022 | 4,337.00 | 4,362.00 | 4,297.30 | 4,360.00 | 4,360.00 | 206,423 |
18 Nov 2022 | 4,372.00 | 4,403.00 | 4,319.00 | 4,342.00 | 4,342.00 | 258,106 |
17 Nov 2022 | 4,397.00 | 4,433.00 | 4,329.00 | 4,329.00 | 4,329.00 | 279,449 |
17 Nov 2022 | 60.04 Dividend | |||||
16 Nov 2022 | 4,515.00 | 4,548.00 | 4,444.00 | 4,444.00 | 4,383.96 | 304,288 |
15 Nov 2022 | 4,499.00 | 4,525.00 | 4,457.00 | 4,521.00 | 4,459.92 | 323,872 |
14 Nov 2022 | 4,502.00 | 4,521.00 | 4,000.00 | 4,487.00 | 4,426.38 | 240,778 |
11 Nov 2022 | 4,575.00 | 4,614.00 | 4,503.00 | 4,515.00 | 4,454.00 | 532,266 |
10 Nov 2022 | 4,514.00 | 4,629.00 | 4,472.00 | 4,623.00 | 4,560.54 | 514,943 |
09 Nov 2022 | 4,493.00 | 4,553.00 | 4,460.00 | 4,553.00 | 4,491.49 | 421,765 |
08 Nov 2022 | 5,000.00 | 5,026.00 | 4,480.00 | 4,537.00 | 4,475.70 | 984,306 |
07 Nov 2022 | 4,900.00 | 4,944.00 | 4,886.00 | 4,944.00 | 4,877.21 | 641,964 |
04 Nov 2022 | 4,821.00 | 4,925.00 | 4,821.00 | 4,915.00 | 4,848.60 | 202,018 |
03 Nov 2022 | 4,792.00 | 4,820.00 | 4,733.00 | 4,807.00 | 4,742.06 | 172,649 |
02 Nov 2022 | 4,900.00 | 4,907.00 | 4,836.00 | 4,839.00 | 4,773.62 | 136,569 |
01 Nov 2022 | 4,891.00 | 4,957.00 | 4,871.00 | 4,899.00 | 4,832.81 | 199,245 |
31 Oct 2022 | 4,840.00 | 4,855.00 | 4,810.41 | 4,840.00 | 4,774.61 | 192,535 |
28 Oct 2022 | 4,858.00 | 4,881.00 | 4,840.00 | 4,842.00 | 4,776.58 | 155,122 |
27 Oct 2022 | 4,896.00 | 4,944.00 | 4,876.00 | 4,905.00 | 4,838.73 | 159,399 |
26 Oct 2022 | 4,876.00 | 4,925.00 | 4,840.00 | 4,921.00 | 4,854.52 | 266,188 |
25 Oct 2022 | 4,850.00 | 4,894.00 | 4,832.00 | 4,886.00 | 4,819.99 | 129,294 |
24 Oct 2022 | 4,798.00 | 4,878.00 | 4,752.00 | 4,839.00 | 4,773.62 | 98,854 |
21 Oct 2022 | 4,762.00 | 4,784.00 | 4,685.00 | 4,777.00 | 4,712.46 | 135,940 |
20 Oct 2022 | 4,799.00 | 4,820.00 | 4,768.00 | 4,805.00 | 4,740.08 | 108,147 |
19 Oct 2022 | 4,797.00 | 4,834.00 | 4,781.00 | 4,805.00 | 4,740.08 | 167,312 |
18 Oct 2022 | 4,787.00 | 4,836.00 | 4,777.00 | 4,782.00 | 4,717.39 | 107,377 |
17 Oct 2022 | 4,690.00 | 4,787.00 | 4,673.00 | 4,749.00 | 4,684.84 | 272,598 |
14 Oct 2022 | 4,724.00 | 4,745.00 | 4,658.00 | 4,673.00 | 4,609.87 | 208,525 |
13 Oct 2022 | 4,598.00 | 4,683.00 | 4,536.00 | 4,667.00 | 4,603.95 | 197,290 |
12 Oct 2022 | 4,670.00 | 4,730.00 | 4,600.00 | 4,605.00 | 4,542.78 | 162,115 |
11 Oct 2022 | 4,705.00 | 4,720.00 | 4,657.00 | 4,678.00 | 4,614.80 | 476,736 |
10 Oct 2022 | 4,688.00 | 4,758.00 | 4,688.00 | 4,728.00 | 4,664.12 | 171,239 |
07 Oct 2022 | 4,765.00 | 4,792.00 | 4,714.00 | 4,734.00 | 4,670.04 | 132,692 |
06 Oct 2022 | 4,815.00 | 4,827.00 | 4,743.00 | 4,766.00 | 4,701.61 | 148,700 |
05 Oct 2022 | 4,797.00 | 4,846.64 | 4,756.00 | 4,795.00 | 4,730.22 | 242,602 |
04 Oct 2022 | 4,748.00 | 4,867.00 | 4,748.00 | 4,824.00 | 4,758.83 | 287,319 |
03 Oct 2022 | 4,633.00 | 4,746.00 | 4,616.00 | 4,733.00 | 4,669.06 | 271,896 |
30 Sept 2022 | 4,619.00 | 4,768.19 | 4,619.00 | 4,689.00 | 4,625.65 | 366,822 |
29 Sept 2022 | 4,644.00 | 4,668.00 | 4,562.00 | 4,623.00 | 4,560.54 | 278,061 |
28 Sept 2022 | 4,616.00 | 4,679.00 | 4,533.00 | 4,665.00 | 4,601.97 | 245,740 |
27 Sept 2022 | 4,611.00 | 4,712.00 | 4,611.00 | 4,620.00 | 4,557.58 | 300,375 |
26 Sept 2022 | 4,577.00 | 4,674.00 | 4,575.00 | 4,646.00 | 4,583.23 | 153,642 |
23 Sept 2022 | 4,666.00 | 4,701.00 | 4,551.00 | 4,588.00 | 4,526.01 | 246,224 |
22 Sept 2022 | 4,575.00 | 4,649.00 | 4,525.00 | 4,649.00 | 4,586.19 | 370,333 |
21 Sept 2022 | 4,642.00 | 4,659.00 | 4,602.00 | 4,626.00 | 4,563.50 | 343,949 |
20 Sept 2022 | 4,741.00 | 4,769.00 | 4,635.00 | 4,650.00 | 4,587.18 | 336,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |