Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 3,126.00 | 3,126.00 | 3,060.00 | 3,073.00 | 3,073.00 | 731,400 |
03 Feb 2023 | 3,132.00 | 3,143.00 | 3,087.00 | 3,131.00 | 3,131.00 | 1,184,712 |
02 Feb 2023 | 2,992.00 | 3,160.00 | 2,992.00 | 3,160.00 | 3,160.00 | 1,878,725 |
01 Feb 2023 | 2,957.00 | 3,011.00 | 2,952.00 | 2,977.00 | 2,977.00 | 1,057,617 |
31 Jan 2023 | 2,939.00 | 2,958.00 | 2,925.00 | 2,953.00 | 2,953.00 | 1,618,358 |
30 Jan 2023 | 2,876.00 | 2,951.00 | 2,871.00 | 2,944.00 | 2,944.00 | 1,023,896 |
27 Jan 2023 | 2,886.00 | 2,896.00 | 2,849.00 | 2,895.00 | 2,895.00 | 984,592 |
26 Jan 2023 | 2,876.00 | 2,906.00 | 2,859.00 | 2,888.00 | 2,888.00 | 4,787,238 |
25 Jan 2023 | 2,927.00 | 2,947.00 | 2,852.00 | 2,852.00 | 2,852.00 | 1,608,292 |
24 Jan 2023 | 2,951.00 | 2,962.00 | 2,934.00 | 2,962.00 | 2,962.00 | 2,059,953 |
23 Jan 2023 | 2,935.00 | 2,964.62 | 2,930.00 | 2,954.00 | 2,954.00 | 1,290,225 |
20 Jan 2023 | 2,967.00 | 2,968.00 | 2,926.00 | 2,936.00 | 2,936.00 | 2,168,435 |
19 Jan 2023 | 3,043.00 | 3,068.00 | 2,962.00 | 2,962.00 | 2,962.00 | 1,657,488 |
18 Jan 2023 | 2,961.00 | 3,089.00 | 2,961.00 | 3,049.00 | 3,049.00 | 2,970,269 |
17 Jan 2023 | 2,940.00 | 2,991.40 | 2,912.00 | 2,961.00 | 2,961.00 | 2,512,933 |
16 Jan 2023 | 2,919.00 | 2,955.71 | 2,904.00 | 2,955.00 | 2,955.00 | 1,314,497 |
13 Jan 2023 | 2,847.00 | 2,924.00 | 2,847.00 | 2,901.00 | 2,901.00 | 723,271 |
12 Jan 2023 | 2,918.00 | 2,918.00 | 2,825.00 | 2,858.00 | 2,858.00 | 1,202,842 |
11 Jan 2023 | 2,876.00 | 2,928.00 | 2,872.00 | 2,890.00 | 2,890.00 | 2,103,751 |
10 Jan 2023 | 2,841.00 | 2,896.00 | 2,838.00 | 2,882.00 | 2,882.00 | 797,183 |
09 Jan 2023 | 2,862.00 | 2,879.00 | 2,844.00 | 2,867.00 | 2,867.00 | 1,286,852 |
06 Jan 2023 | 2,850.00 | 2,868.00 | 2,796.00 | 2,851.00 | 2,851.00 | 729,092 |
05 Jan 2023 | 2,866.00 | 2,885.00 | 2,843.56 | 2,845.00 | 2,845.00 | 737,227 |
04 Jan 2023 | 2,842.00 | 2,901.00 | 2,831.00 | 2,892.00 | 2,892.00 | 1,107,928 |
03 Jan 2023 | 2,850.00 | 2,878.00 | 2,802.00 | 2,824.00 | 2,824.00 | 1,749,793 |
30 Dec 2022 | 2,849.00 | 2,863.00 | 2,813.00 | 2,813.00 | 2,813.00 | 703,742 |
29 Dec 2022 | 2,832.00 | 2,857.00 | 2,815.00 | 2,857.00 | 2,857.00 | 654,251 |
28 Dec 2022 | 2,797.00 | 2,856.00 | 2,797.00 | 2,848.00 | 2,848.00 | 1,023,086 |
23 Dec 2022 | 2,817.00 | 2,835.00 | 2,807.00 | 2,807.00 | 2,807.00 | 249,529 |
22 Dec 2022 | 2,836.00 | 2,863.22 | 2,815.00 | 2,815.00 | 2,815.00 | 639,517 |
21 Dec 2022 | 2,819.00 | 2,840.00 | 2,809.00 | 2,834.00 | 2,834.00 | 836,385 |
20 Dec 2022 | 2,802.00 | 2,832.00 | 2,793.10 | 2,802.00 | 2,802.00 | 2,501,697 |
19 Dec 2022 | 2,866.00 | 2,866.00 | 2,830.00 | 2,833.00 | 2,833.00 | 1,832,898 |
16 Dec 2022 | 2,903.00 | 2,911.00 | 2,824.00 | 2,859.00 | 2,859.00 | 2,723,254 |
15 Dec 2022 | 2,935.00 | 2,950.00 | 2,905.00 | 2,906.00 | 2,906.00 | 1,276,681 |
14 Dec 2022 | 2,936.00 | 2,984.00 | 2,924.93 | 2,984.00 | 2,984.00 | 1,566,607 |
13 Dec 2022 | 2,929.00 | 2,995.00 | 2,880.00 | 2,950.00 | 2,950.00 | 1,570,799 |
12 Dec 2022 | 2,883.00 | 2,932.00 | 2,881.00 | 2,924.00 | 2,924.00 | 1,373,013 |
09 Dec 2022 | 2,899.00 | 2,926.00 | 2,881.00 | 2,895.00 | 2,895.00 | 1,420,731 |
08 Dec 2022 | 2,917.00 | 2,926.00 | 2,866.00 | 2,880.00 | 2,880.00 | 713,390 |
07 Dec 2022 | 2,899.00 | 2,943.00 | 2,899.00 | 2,914.00 | 2,914.00 | 1,303,018 |
06 Dec 2022 | 2,943.00 | 2,971.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,444,118 |
05 Dec 2022 | 2,961.00 | 2,969.00 | 2,939.00 | 2,957.00 | 2,957.00 | 1,585,972 |
02 Dec 2022 | 2,957.00 | 3,006.80 | 2,935.00 | 2,967.00 | 2,967.00 | 1,033,363 |
01 Dec 2022 | 2,953.00 | 2,977.00 | 2,923.00 | 2,954.00 | 2,954.00 | 1,119,746 |
30 Nov 2022 | 2,887.00 | 2,925.00 | 2,861.00 | 2,905.00 | 2,905.00 | 3,244,680 |
29 Nov 2022 | 2,940.00 | 2,949.00 | 2,864.00 | 2,869.00 | 2,869.00 | 1,547,006 |
28 Nov 2022 | 2,981.00 | 2,981.00 | 2,919.00 | 2,946.00 | 2,946.00 | 1,102,595 |
25 Nov 2022 | 2,922.00 | 2,951.00 | 2,904.00 | 2,945.00 | 2,945.00 | 984,061 |
24 Nov 2022 | 2,939.00 | 2,961.00 | 2,923.00 | 2,938.00 | 2,938.00 | 593,881 |
23 Nov 2022 | 2,898.00 | 2,949.00 | 2,872.00 | 2,944.00 | 2,944.00 | 845,997 |
22 Nov 2022 | 2,892.00 | 2,902.50 | 2,863.00 | 2,893.00 | 2,893.00 | 1,456,471 |
21 Nov 2022 | 2,859.00 | 2,919.00 | 2,856.00 | 2,916.00 | 2,916.00 | 902,559 |
18 Nov 2022 | 2,884.00 | 2,901.00 | 2,850.00 | 2,889.00 | 2,889.00 | 1,215,718 |
17 Nov 2022 | 2,901.00 | 2,919.00 | 2,858.00 | 2,878.00 | 2,878.00 | 1,079,717 |
16 Nov 2022 | 2,872.00 | 2,988.00 | 2,854.00 | 2,924.00 | 2,924.00 | 2,653,392 |
15 Nov 2022 | 2,854.00 | 2,877.00 | 2,833.00 | 2,851.00 | 2,851.00 | 2,059,194 |
14 Nov 2022 | 2,852.00 | 2,885.00 | 2,835.00 | 2,840.00 | 2,840.00 | 1,616,240 |
11 Nov 2022 | 2,976.00 | 2,980.00 | 2,822.00 | 2,867.00 | 2,867.00 | 2,715,928 |
10 Nov 2022 | 2,754.00 | 2,980.00 | 2,710.00 | 2,958.00 | 2,958.00 | 1,976,501 |
09 Nov 2022 | 2,747.00 | 2,775.00 | 2,740.00 | 2,768.00 | 2,768.00 | 1,309,837 |
08 Nov 2022 | 2,685.00 | 2,781.00 | 2,669.00 | 2,770.00 | 2,770.00 | 2,798,602 |
07 Nov 2022 | 2,706.00 | 2,716.00 | 2,671.00 | 2,693.00 | 2,693.00 | 883,605 |
04 Nov 2022 | 2,647.00 | 2,717.00 | 2,633.00 | 2,693.00 | 2,693.00 | 1,217,119 |
03 Nov 2022 | 2,652.00 | 2,652.00 | 2,599.00 | 2,631.00 | 2,631.00 | 3,102,335 |
02 Nov 2022 | 2,702.00 | 2,723.00 | 2,675.00 | 2,686.00 | 2,686.00 | 1,295,957 |
01 Nov 2022 | 2,784.00 | 2,831.00 | 2,688.00 | 2,688.00 | 2,688.00 | 1,616,362 |
31 Oct 2022 | 2,781.00 | 2,796.00 | 2,762.00 | 2,774.00 | 2,774.00 | 4,322,714 |
28 Oct 2022 | 2,777.00 | 2,786.00 | 2,738.00 | 2,784.00 | 2,784.00 | 724,433 |
27 Oct 2022 | 2,790.00 | 2,806.00 | 2,766.00 | 2,782.00 | 2,782.00 | 918,142 |
26 Oct 2022 | 2,746.00 | 2,809.00 | 2,726.00 | 2,804.00 | 2,804.00 | 2,135,124 |
25 Oct 2022 | 2,767.00 | 2,790.00 | 2,681.00 | 2,740.00 | 2,740.00 | 1,929,146 |
24 Oct 2022 | 2,725.00 | 2,777.00 | 2,699.00 | 2,753.00 | 2,753.00 | 1,507,909 |
21 Oct 2022 | 2,669.00 | 2,693.00 | 2,640.00 | 2,691.00 | 2,691.00 | 1,565,552 |
20 Oct 2022 | 2,672.00 | 2,700.00 | 2,656.00 | 2,693.00 | 2,693.00 | 1,152,495 |
19 Oct 2022 | 2,711.00 | 2,714.00 | 2,661.00 | 2,676.00 | 2,676.00 | 817,821 |
18 Oct 2022 | 2,711.00 | 2,739.00 | 2,704.00 | 2,704.00 | 2,704.00 | 874,670 |
17 Oct 2022 | 2,634.00 | 2,696.00 | 2,568.00 | 2,676.00 | 2,676.00 | 1,827,374 |
14 Oct 2022 | 2,645.00 | 2,708.00 | 2,610.00 | 2,633.00 | 2,633.00 | 2,024,802 |
13 Oct 2022 | 2,628.00 | 2,645.00 | 2,537.00 | 2,601.00 | 2,601.00 | 1,397,663 |
12 Oct 2022 | 2,664.00 | 2,679.00 | 2,628.00 | 2,641.00 | 2,641.00 | 1,196,961 |
11 Oct 2022 | 2,685.00 | 2,713.00 | 2,661.00 | 2,667.00 | 2,667.00 | 1,449,648 |
10 Oct 2022 | 2,669.00 | 2,719.00 | 2,653.00 | 2,686.00 | 2,686.00 | 1,403,356 |
07 Oct 2022 | 2,746.00 | 2,748.35 | 2,684.00 | 2,688.00 | 2,688.00 | 1,740,466 |
06 Oct 2022 | 2,767.00 | 2,779.00 | 2,730.00 | 2,753.00 | 2,753.00 | 3,240,519 |
05 Oct 2022 | 2,759.00 | 2,785.00 | 2,737.00 | 2,751.00 | 2,751.00 | 1,280,585 |
04 Oct 2022 | 2,693.00 | 2,763.00 | 2,680.00 | 2,753.00 | 2,753.00 | 1,175,471 |
03 Oct 2022 | 2,637.00 | 2,667.98 | 2,568.00 | 2,666.00 | 2,666.00 | 1,565,053 |
30 Sept 2022 | 2,641.00 | 2,726.30 | 2,596.00 | 2,661.00 | 2,661.00 | 2,846,127 |
29 Sept 2022 | 2,641.00 | 2,657.18 | 2,591.00 | 2,639.00 | 2,639.00 | 3,796,812 |
28 Sept 2022 | 2,647.00 | 2,662.00 | 2,593.00 | 2,661.00 | 2,661.00 | 1,782,666 |
27 Sept 2022 | 2,698.00 | 2,701.00 | 2,638.00 | 2,658.00 | 2,658.00 | 2,230,176 |
26 Sept 2022 | 2,630.00 | 2,694.00 | 2,618.00 | 2,664.04 | 2,664.04 | 1,638,948 |
23 Sept 2022 | 2,577.00 | 2,641.00 | 2,541.00 | 2,627.00 | 2,627.00 | 1,806,638 |
22 Sept 2022 | 2,641.00 | 2,665.00 | 2,563.00 | 2,577.00 | 2,577.00 | 2,079,480 |
21 Sept 2022 | 2,599.00 | 2,666.00 | 2,587.00 | 2,666.00 | 2,666.00 | 3,175,141 |
20 Sept 2022 | 2,676.00 | 2,680.00 | 2,605.00 | 2,605.00 | 2,605.00 | 1,003,168 |
16 Sept 2022 | 2,654.00 | 2,681.00 | 2,644.00 | 2,661.00 | 2,661.00 | 2,355,396 |
15 Sept 2022 | 2,731.00 | 2,735.00 | 2,684.00 | 2,687.00 | 2,687.00 | 894,835 |
14 Sept 2022 | 2,721.00 | 2,751.00 | 2,708.00 | 2,722.00 | 2,722.00 | 1,303,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |