Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | 3,534.50 | 3,543.50 | 3,500.00 | 3,514.00 | 3,514.00 | 3,658,090 |
07 Feb 2023 | 3,550.50 | 3,600.00 | 3,500.00 | 3,505.50 | 3,505.50 | 5,991,481 |
06 Feb 2023 | 3,582.00 | 3,599.50 | 3,549.50 | 3,561.50 | 3,561.50 | 4,955,082 |
03 Feb 2023 | 3,548.50 | 3,600.00 | 3,538.50 | 3,578.50 | 3,578.50 | 2,313,897 |
02 Feb 2023 | 3,549.50 | 3,568.50 | 3,505.50 | 3,546.50 | 3,546.50 | 5,846,024 |
01 Feb 2023 | 3,502.00 | 3,592.00 | 3,502.00 | 3,545.50 | 3,545.50 | 7,901,943 |
31 Jan 2023 | 3,445.00 | 3,520.00 | 3,414.50 | 3,520.00 | 3,520.00 | 6,480,612 |
30 Jan 2023 | 3,394.50 | 3,447.00 | 3,388.50 | 3,410.50 | 3,410.50 | 6,381,000 |
27 Jan 2023 | 3,425.00 | 3,473.00 | 3,363.00 | 3,422.00 | 3,422.00 | 7,387,691 |
26 Jan 2023 | 3,465.00 | 3,555.00 | 3,403.00 | 3,472.00 | 3,472.00 | 12,506,623 |
25 Jan 2023 | 3,685.00 | 3,700.00 | 3,660.50 | 3,675.00 | 3,675.00 | 5,790,925 |
24 Jan 2023 | 3,701.00 | 3,714.00 | 3,669.00 | 3,688.00 | 3,688.00 | 4,525,995 |
23 Jan 2023 | 3,687.50 | 3,732.00 | 3,685.25 | 3,705.50 | 3,705.50 | 2,077,894 |
20 Jan 2023 | 3,685.00 | 3,686.50 | 3,652.50 | 3,679.50 | 3,679.50 | 3,285,084 |
19 Jan 2023 | 3,677.50 | 3,730.50 | 3,677.00 | 3,692.00 | 3,692.00 | 2,871,247 |
18 Jan 2023 | 3,766.50 | 3,789.50 | 3,656.20 | 3,667.50 | 3,667.50 | 8,119,703 |
17 Jan 2023 | 3,694.50 | 3,778.00 | 3,687.00 | 3,766.50 | 3,766.50 | 6,298,581 |
16 Jan 2023 | 3,684.00 | 3,716.08 | 3,683.81 | 3,701.50 | 3,701.50 | 2,556,426 |
13 Jan 2023 | 3,635.50 | 3,696.50 | 3,635.00 | 3,679.50 | 3,679.50 | 3,056,561 |
12 Jan 2023 | 3,668.50 | 3,688.50 | 3,617.50 | 3,642.00 | 3,642.00 | 3,989,311 |
11 Jan 2023 | 3,614.50 | 3,693.50 | 3,614.50 | 3,668.50 | 3,668.50 | 4,249,986 |
10 Jan 2023 | 3,600.00 | 3,638.50 | 3,585.50 | 3,631.50 | 3,631.50 | 3,750,251 |
09 Jan 2023 | 3,655.50 | 3,655.50 | 3,587.50 | 3,635.00 | 3,635.00 | 4,442,836 |
06 Jan 2023 | 3,625.50 | 3,658.00 | 3,577.27 | 3,646.50 | 3,646.50 | 2,324,302 |
05 Jan 2023 | 3,668.50 | 3,688.50 | 3,635.00 | 3,652.50 | 3,652.50 | 3,422,369 |
04 Jan 2023 | 3,634.00 | 3,671.50 | 3,624.77 | 3,658.50 | 3,658.50 | 3,771,144 |
03 Jan 2023 | 3,656.00 | 3,688.00 | 3,608.00 | 3,612.50 | 3,612.50 | 5,247,816 |
30 Dec 2022 | 3,637.50 | 3,659.50 | 3,636.58 | 3,650.00 | 3,650.00 | 1,336,004 |
29 Dec 2022 | 3,654.00 | 3,674.00 | 3,608.00 | 3,668.00 | 3,668.00 | 1,988,551 |
28 Dec 2022 | 3,684.50 | 3,689.00 | 3,657.00 | 3,668.50 | 3,668.50 | 4,502,735 |
23 Dec 2022 | 3,672.00 | 3,675.86 | 3,635.00 | 3,647.50 | 3,647.50 | 3,210,422 |
22 Dec 2022 | 3,689.50 | 3,709.00 | 3,663.00 | 3,663.00 | 3,663.00 | 4,521,905 |
21 Dec 2022 | 3,641.50 | 3,701.50 | 3,627.00 | 3,693.00 | 3,693.00 | 4,849,374 |
20 Dec 2022 | 3,624.00 | 3,659.00 | 3,615.00 | 3,629.50 | 3,629.50 | 7,021,939 |
19 Dec 2022 | 3,630.50 | 3,662.00 | 3,602.72 | 3,636.00 | 3,636.00 | 3,008,737 |
16 Dec 2022 | 3,674.00 | 3,690.00 | 3,589.00 | 3,624.00 | 3,624.00 | 7,792,410 |
15 Dec 2022 | 3,764.00 | 3,770.50 | 3,667.00 | 3,675.50 | 3,675.50 | 3,710,730 |
14 Dec 2022 | 3,740.00 | 3,766.50 | 3,699.50 | 3,764.50 | 3,764.50 | 3,371,690 |
13 Dec 2022 | 3,719.50 | 3,778.50 | 3,695.50 | 3,759.50 | 3,759.50 | 4,632,087 |
12 Dec 2022 | 3,729.50 | 3,750.50 | 3,714.49 | 3,728.50 | 3,728.50 | 3,643,292 |
09 Dec 2022 | 3,774.00 | 3,781.50 | 3,725.50 | 3,743.00 | 3,743.00 | 3,166,186 |
08 Dec 2022 | 3,827.00 | 3,827.00 | 3,718.00 | 3,776.00 | 3,776.00 | 2,814,011 |
07 Dec 2022 | 3,820.00 | 3,853.00 | 3,812.00 | 3,819.00 | 3,819.00 | 2,573,942 |
06 Dec 2022 | 3,839.00 | 3,860.50 | 3,825.00 | 3,827.00 | 3,827.00 | 2,364,888 |
05 Dec 2022 | 3,850.00 | 3,854.89 | 3,797.00 | 3,821.50 | 3,821.50 | 1,507,635 |
02 Dec 2022 | 3,851.50 | 3,855.50 | 3,812.50 | 3,847.00 | 3,847.00 | 2,503,437 |
01 Dec 2022 | 3,838.50 | 3,881.50 | 3,826.50 | 3,846.00 | 3,846.00 | 2,298,726 |
30 Nov 2022 | 3,802.00 | 3,833.00 | 3,774.50 | 3,808.00 | 3,808.00 | 7,215,065 |
29 Nov 2022 | 3,779.50 | 3,812.50 | 3,763.50 | 3,768.00 | 3,768.00 | 4,339,712 |
28 Nov 2022 | 3,750.00 | 3,806.00 | 3,739.00 | 3,786.00 | 3,786.00 | 2,169,606 |
25 Nov 2022 | 3,734.00 | 3,796.50 | 3,728.00 | 3,762.50 | 3,762.50 | 3,905,245 |
24 Nov 2022 | 3,746.50 | 3,766.84 | 3,713.00 | 3,749.00 | 3,749.00 | 1,627,559 |
23 Nov 2022 | 3,745.50 | 3,769.73 | 3,735.50 | 3,757.00 | 3,757.00 | 1,913,669 |
22 Nov 2022 | 3,724.50 | 3,762.43 | 3,717.00 | 3,745.50 | 3,745.50 | 2,625,783 |
21 Nov 2022 | 3,685.00 | 3,740.50 | 3,669.50 | 3,726.00 | 3,726.00 | 2,448,606 |
18 Nov 2022 | 3,647.00 | 3,685.00 | 3,637.50 | 3,674.00 | 3,674.00 | 2,511,325 |
17 Nov 2022 | 3,657.50 | 3,667.00 | 3,630.00 | 3,652.50 | 3,652.50 | 2,514,462 |
16 Nov 2022 | 3,611.00 | 3,655.50 | 3,594.00 | 3,645.50 | 3,645.50 | 2,298,520 |
15 Nov 2022 | 3,643.50 | 3,692.00 | 3,601.51 | 3,614.00 | 3,614.00 | 2,705,798 |
14 Nov 2022 | 3,628.00 | 3,721.50 | 3,608.50 | 3,659.00 | 3,659.00 | 4,056,817 |
11 Nov 2022 | 3,721.50 | 3,729.50 | 3,592.50 | 3,619.00 | 3,619.00 | 7,299,113 |
10 Nov 2022 | 3,608.00 | 3,733.50 | 3,608.00 | 3,722.50 | 3,722.50 | 2,822,017 |
09 Nov 2022 | 3,602.50 | 3,629.00 | 3,580.50 | 3,624.50 | 3,624.50 | 2,390,478 |
08 Nov 2022 | 3,635.50 | 3,652.50 | 3,611.50 | 3,634.00 | 3,634.00 | 4,929,860 |
07 Nov 2022 | 3,691.00 | 3,696.00 | 3,636.00 | 3,645.00 | 3,645.00 | 1,942,574 |
04 Nov 2022 | 3,606.50 | 3,729.00 | 3,590.00 | 3,688.00 | 3,688.00 | 2,974,795 |
03 Nov 2022 | 3,580.00 | 3,612.50 | 3,553.50 | 3,595.00 | 3,595.00 | 2,141,607 |
02 Nov 2022 | 3,614.50 | 3,640.50 | 3,595.00 | 3,602.50 | 3,602.50 | 2,698,411 |
01 Nov 2022 | 3,629.50 | 3,665.00 | 3,604.00 | 3,611.00 | 3,611.00 | 2,187,145 |
31 Oct 2022 | 3,555.50 | 3,605.50 | 3,551.00 | 3,598.00 | 3,598.00 | 2,432,435 |
28 Oct 2022 | 3,524.50 | 3,554.00 | 3,488.00 | 3,554.00 | 3,554.00 | 1,735,892 |
27 Oct 2022 | 3,575.00 | 3,604.12 | 3,521.50 | 3,522.00 | 3,522.00 | 3,234,874 |
26 Oct 2022 | 3,616.50 | 3,616.50 | 3,505.00 | 3,581.50 | 3,581.50 | 4,547,373 |
25 Oct 2022 | 3,618.50 | 3,640.00 | 3,578.50 | 3,629.50 | 3,629.50 | 1,866,698 |
24 Oct 2022 | 3,613.00 | 3,640.50 | 3,581.00 | 3,608.50 | 3,608.50 | 2,005,237 |
21 Oct 2022 | 3,580.00 | 3,585.00 | 3,517.00 | 3,580.00 | 3,580.00 | 2,414,749 |
20 Oct 2022 | 3,651.50 | 3,651.50 | 3,581.00 | 3,609.00 | 3,609.00 | 3,631,839 |
19 Oct 2022 | 3,680.50 | 3,688.50 | 3,640.00 | 3,661.50 | 3,661.50 | 3,044,478 |
18 Oct 2022 | 3,706.00 | 3,712.18 | 3,667.50 | 3,680.00 | 3,680.00 | 1,732,821 |
17 Oct 2022 | 3,658.00 | 3,687.50 | 3,644.00 | 3,669.00 | 3,669.00 | 2,155,611 |
14 Oct 2022 | 3,659.50 | 3,717.00 | 3,638.50 | 3,667.00 | 3,667.00 | 2,190,665 |
13 Oct 2022 | 3,684.00 | 3,689.34 | 3,538.50 | 3,615.50 | 3,615.50 | 4,742,974 |
12 Oct 2022 | 3,655.00 | 3,722.00 | 3,652.33 | 3,697.50 | 3,697.50 | 3,349,682 |
11 Oct 2022 | 3,644.00 | 3,671.00 | 3,608.50 | 3,661.50 | 3,661.50 | 2,496,244 |
10 Oct 2022 | 3,698.50 | 3,711.22 | 3,608.00 | 3,646.00 | 3,646.00 | 2,317,612 |
07 Oct 2022 | 3,719.50 | 3,770.50 | 3,714.50 | 3,733.50 | 3,733.50 | 2,910,864 |
06 Oct 2022 | 3,794.00 | 3,818.00 | 3,712.50 | 3,728.50 | 3,728.50 | 2,623,940 |
05 Oct 2022 | 3,762.50 | 3,809.00 | 3,739.53 | 3,781.50 | 3,781.50 | 3,023,010 |
04 Oct 2022 | 3,732.50 | 3,820.50 | 3,689.00 | 3,791.50 | 3,791.50 | 4,016,065 |
03 Oct 2022 | 3,745.00 | 3,771.00 | 3,689.50 | 3,707.50 | 3,707.50 | 5,183,690 |
30 Sept 2022 | 3,783.50 | 3,800.50 | 3,729.00 | 3,797.50 | 3,797.50 | 5,204,922 |
29 Sept 2022 | 3,789.00 | 3,831.00 | 3,743.00 | 3,782.00 | 3,782.00 | 3,708,793 |
28 Sept 2022 | 3,810.00 | 3,846.00 | 3,784.50 | 3,823.00 | 3,823.00 | 4,026,281 |
27 Sept 2022 | 3,872.00 | 3,937.00 | 3,850.00 | 3,857.50 | 3,857.50 | 6,220,279 |
26 Sept 2022 | 3,806.50 | 3,973.00 | 3,764.50 | 3,849.75 | 3,849.75 | 3,341,891 |
23 Sept 2022 | 3,767.50 | 3,783.50 | 3,707.50 | 3,771.00 | 3,771.00 | 3,058,351 |
22 Sept 2022 | 3,780.50 | 3,836.50 | 3,758.00 | 3,759.00 | 3,759.00 | 2,270,334 |
21 Sept 2022 | 3,745.50 | 3,802.50 | 3,716.00 | 3,801.00 | 3,801.00 | 2,189,107 |
20 Sept 2022 | 3,779.00 | 3,847.00 | 3,744.00 | 3,753.50 | 3,753.50 | 2,898,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |