Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2,349.00 | 2,349.00 | 2,293.00 | 2,329.00 | 2,329.00 | 11,398,850 |
02 Feb 2023 | 2,318.00 | 2,348.00 | 2,311.00 | 2,326.95 | 2,326.95 | 6,305,317 |
01 Feb 2023 | 2,379.95 | 2,379.95 | 2,305.00 | 2,339.90 | 2,339.90 | 8,929,007 |
31 Jan 2023 | 2,382.00 | 2,387.65 | 2,341.00 | 2,353.85 | 2,353.85 | 10,472,167 |
30 Jan 2023 | 2,331.70 | 2,371.90 | 2,301.00 | 2,359.75 | 2,359.75 | 10,047,822 |
27 Jan 2023 | 2,384.40 | 2,387.35 | 2,311.65 | 2,337.35 | 2,337.35 | 11,920,991 |
25 Jan 2023 | 2,412.45 | 2,414.70 | 2,380.00 | 2,382.55 | 2,382.55 | 5,715,684 |
24 Jan 2023 | 2,440.00 | 2,443.65 | 2,387.35 | 2,415.95 | 2,415.95 | 7,609,558 |
23 Jan 2023 | 2,449.00 | 2,466.20 | 2,425.00 | 2,430.30 | 2,430.30 | 5,055,324 |
20 Jan 2023 | 2,475.00 | 2,475.00 | 2,437.25 | 2,442.65 | 2,442.65 | 6,890,325 |
19 Jan 2023 | 2,472.90 | 2,481.15 | 2,456.65 | 2,472.05 | 2,472.05 | 5,510,333 |
18 Jan 2023 | 2,473.50 | 2,491.10 | 2,460.35 | 2,474.70 | 2,474.70 | 6,206,382 |
17 Jan 2023 | 2,458.00 | 2,483.00 | 2,450.60 | 2,478.80 | 2,478.80 | 4,961,585 |
16 Jan 2023 | 2,472.70 | 2,479.65 | 2,427.00 | 2,444.10 | 2,444.10 | 6,287,407 |
13 Jan 2023 | 2,458.40 | 2,472.90 | 2,434.60 | 2,467.60 | 2,467.60 | 9,515,473 |
12 Jan 2023 | 2,524.85 | 2,532.50 | 2,465.00 | 2,471.60 | 2,471.60 | 8,163,366 |
11 Jan 2023 | 2,552.50 | 2,558.00 | 2,521.10 | 2,526.15 | 2,526.15 | 5,311,657 |
10 Jan 2023 | 2,606.00 | 2,606.00 | 2,546.00 | 2,558.40 | 2,558.40 | 3,713,755 |
09 Jan 2023 | 2,545.30 | 2,602.00 | 2,543.35 | 2,596.80 | 2,596.80 | 4,948,549 |
06 Jan 2023 | 2,526.65 | 2,547.95 | 2,518.30 | 2,536.90 | 2,536.90 | 2,930,338 |
05 Jan 2023 | 2,523.50 | 2,536.40 | 2,504.00 | 2,514.05 | 2,514.05 | 6,293,519 |
04 Jan 2023 | 2,557.00 | 2,561.05 | 2,514.00 | 2,518.55 | 2,518.55 | 4,275,746 |
03 Jan 2023 | 2,565.05 | 2,573.00 | 2,547.80 | 2,557.05 | 2,557.05 | 3,534,596 |
02 Jan 2023 | 2,550.00 | 2,579.00 | 2,548.20 | 2,575.90 | 2,575.90 | 2,453,414 |
30 Dec 2022 | 2,545.10 | 2,577.00 | 2,541.10 | 2,547.20 | 2,547.20 | 3,364,092 |
29 Dec 2022 | 2,527.00 | 2,548.90 | 2,525.50 | 2,543.30 | 2,543.30 | 3,198,493 |
28 Dec 2022 | 2,538.00 | 2,549.80 | 2,521.50 | 2,544.45 | 2,544.45 | 3,442,509 |
27 Dec 2022 | 2,530.00 | 2,548.80 | 2,515.25 | 2,544.70 | 2,544.70 | 2,659,749 |
26 Dec 2022 | 2,514.75 | 2,542.00 | 2,492.40 | 2,524.05 | 2,524.05 | 2,764,496 |
23 Dec 2022 | 2,563.30 | 2,590.50 | 2,492.25 | 2,502.20 | 2,502.20 | 4,733,657 |
22 Dec 2022 | 2,598.00 | 2,604.65 | 2,566.75 | 2,577.80 | 2,577.80 | 3,438,692 |
21 Dec 2022 | 2,621.00 | 2,633.00 | 2,576.10 | 2,584.50 | 2,584.50 | 3,935,463 |
20 Dec 2022 | 2,583.90 | 2,626.00 | 2,566.00 | 2,621.80 | 2,621.80 | 3,446,291 |
19 Dec 2022 | 2,581.00 | 2,604.00 | 2,566.70 | 2,599.30 | 2,599.30 | 3,567,363 |
16 Dec 2022 | 2,571.00 | 2,618.80 | 2,558.15 | 2,565.60 | 2,565.60 | 7,308,934 |
15 Dec 2022 | 2,602.50 | 2,615.00 | 2,571.00 | 2,578.35 | 2,578.35 | 4,009,765 |
14 Dec 2022 | 2,637.65 | 2,638.95 | 2,611.00 | 2,615.50 | 2,615.50 | 3,354,618 |
13 Dec 2022 | 2,613.10 | 2,633.00 | 2,606.70 | 2,625.00 | 2,625.00 | 3,845,839 |
12 Dec 2022 | 2,585.50 | 2,623.00 | 2,585.00 | 2,613.10 | 2,613.10 | 4,374,946 |
09 Dec 2022 | 2,646.00 | 2,660.00 | 2,601.85 | 2,609.10 | 2,609.10 | 5,840,633 |
08 Dec 2022 | 2,660.00 | 2,665.00 | 2,640.10 | 2,649.25 | 2,649.25 | 3,579,858 |
07 Dec 2022 | 2,685.00 | 2,695.00 | 2,642.15 | 2,650.50 | 2,650.50 | 3,905,263 |
06 Dec 2022 | 2,665.10 | 2,697.00 | 2,661.00 | 2,690.20 | 2,690.20 | 3,966,243 |
05 Dec 2022 | 2,712.00 | 2,716.75 | 2,678.00 | 2,682.45 | 2,682.45 | 6,843,367 |
02 Dec 2022 | 2,730.00 | 2,748.00 | 2,700.60 | 2,722.15 | 2,722.15 | 5,348,595 |
01 Dec 2022 | 2,741.80 | 2,755.00 | 2,716.00 | 2,723.30 | 2,723.30 | 4,377,696 |
30 Nov 2022 | 2,712.50 | 2,745.45 | 2,698.20 | 2,731.35 | 2,731.35 | 12,075,137 |
29 Nov 2022 | 2,703.95 | 2,731.65 | 2,694.00 | 2,712.20 | 2,712.20 | 5,103,687 |
28 Nov 2022 | 2,608.90 | 2,721.05 | 2,502.00 | 2,707.55 | 2,707.55 | 14,549,929 |
25 Nov 2022 | 2,589.00 | 2,624.90 | 2,582.10 | 2,617.60 | 2,617.60 | 3,391,988 |
24 Nov 2022 | 2,566.00 | 2,594.00 | 2,548.20 | 2,579.10 | 2,579.10 | 4,333,225 |
23 Nov 2022 | 2,575.00 | 2,577.90 | 2,552.25 | 2,557.05 | 2,557.05 | 2,959,787 |
22 Nov 2022 | 2,545.00 | 2,568.50 | 2,536.50 | 2,565.05 | 2,565.05 | 3,051,201 |
21 Nov 2022 | 2,588.00 | 2,588.00 | 2,543.10 | 2,550.90 | 2,550.90 | 2,949,108 |
18 Nov 2022 | 2,606.75 | 2,609.00 | 2,571.10 | 2,597.65 | 2,597.65 | 2,447,425 |
17 Nov 2022 | 2,584.95 | 2,613.00 | 2,580.00 | 2,599.05 | 2,599.05 | 3,074,259 |
16 Nov 2022 | 2,610.00 | 2,615.95 | 2,581.35 | 2,592.35 | 2,592.35 | 4,484,007 |
15 Nov 2022 | 2,622.30 | 2,626.40 | 2,590.00 | 2,607.30 | 2,607.30 | 3,270,388 |
14 Nov 2022 | 2,630.75 | 2,642.00 | 2,605.15 | 2,619.05 | 2,619.05 | 4,173,395 |
11 Nov 2022 | 2,600.00 | 2,636.00 | 2,588.00 | 2,631.80 | 2,631.80 | 5,681,124 |
10 Nov 2022 | 2,590.00 | 2,596.55 | 2,563.00 | 2,572.50 | 2,572.50 | 2,753,420 |
09 Nov 2022 | 2,610.30 | 2,621.95 | 2,590.05 | 2,604.00 | 2,604.00 | 5,193,814 |
07 Nov 2022 | 2,591.00 | 2,610.30 | 2,574.00 | 2,606.60 | 2,606.60 | 5,440,967 |
04 Nov 2022 | 2,553.90 | 2,600.00 | 2,551.10 | 2,592.75 | 2,592.75 | 5,803,737 |
03 Nov 2022 | 2,529.85 | 2,559.55 | 2,525.05 | 2,555.15 | 2,555.15 | 3,089,026 |
02 Nov 2022 | 2,532.30 | 2,550.20 | 2,515.00 | 2,545.65 | 2,545.65 | 4,145,144 |
01 Nov 2022 | 2,600.00 | 2,600.00 | 2,508.00 | 2,529.85 | 2,529.85 | 6,443,999 |
31 Oct 2022 | 2,541.00 | 2,560.95 | 2,532.20 | 2,549.60 | 2,549.60 | 5,731,802 |
28 Oct 2022 | 2,465.00 | 2,535.00 | 2,459.45 | 2,526.15 | 2,526.15 | 8,126,824 |
27 Oct 2022 | 2,458.00 | 2,468.45 | 2,432.80 | 2,451.15 | 2,451.15 | 5,774,775 |
25 Oct 2022 | 2,499.00 | 2,499.00 | 2,438.00 | 2,441.55 | 2,441.55 | 5,645,639 |
24 Oct 2022 | 2,460.00 | 2,502.50 | 2,455.30 | 2,479.85 | 2,479.85 | 1,555,270 |
21 Oct 2022 | 2,507.70 | 2,516.80 | 2,467.00 | 2,471.60 | 2,471.60 | 3,804,352 |
20 Oct 2022 | 2,485.00 | 2,519.00 | 2,485.00 | 2,500.60 | 2,500.60 | 4,022,919 |
19 Oct 2022 | 2,454.50 | 2,527.85 | 2,441.70 | 2,493.90 | 2,493.90 | 8,882,553 |
18 Oct 2022 | 2,422.00 | 2,463.00 | 2,420.15 | 2,451.25 | 2,451.25 | 5,729,899 |
17 Oct 2022 | 2,355.00 | 2,414.00 | 2,343.60 | 2,408.75 | 2,408.75 | 7,720,595 |
14 Oct 2022 | 2,415.00 | 2,416.35 | 2,369.10 | 2,370.70 | 2,370.70 | 4,202,459 |
13 Oct 2022 | 2,371.40 | 2,394.00 | 2,360.10 | 2,382.80 | 2,382.80 | 3,382,098 |
12 Oct 2022 | 2,352.00 | 2,381.70 | 2,343.10 | 2,375.25 | 2,375.25 | 3,422,992 |
11 Oct 2022 | 2,414.00 | 2,414.00 | 2,351.10 | 2,357.90 | 2,357.90 | 4,252,803 |
10 Oct 2022 | 2,405.00 | 2,417.60 | 2,388.00 | 2,405.80 | 2,405.80 | 2,921,076 |
07 Oct 2022 | 2,414.65 | 2,443.90 | 2,414.65 | 2,432.35 | 2,432.35 | 3,560,167 |
06 Oct 2022 | 2,429.00 | 2,450.00 | 2,418.15 | 2,422.10 | 2,422.10 | 6,162,021 |
04 Oct 2022 | 2,397.80 | 2,418.00 | 2,390.15 | 2,413.20 | 2,413.20 | 4,129,893 |
03 Oct 2022 | 2,391.50 | 2,416.95 | 2,363.00 | 2,369.50 | 2,369.50 | 5,470,030 |
30 Sept 2022 | 2,311.00 | 2,402.00 | 2,311.00 | 2,377.75 | 2,377.75 | 8,589,908 |
29 Sept 2022 | 2,360.00 | 2,367.50 | 2,313.00 | 2,325.30 | 2,325.30 | 6,771,046 |
28 Sept 2022 | 2,360.35 | 2,378.00 | 2,327.10 | 2,332.45 | 2,332.45 | 7,844,140 |
27 Sept 2022 | 2,394.00 | 2,426.00 | 2,360.10 | 2,396.25 | 2,396.25 | 7,455,448 |
26 Sept 2022 | 2,394.05 | 2,417.80 | 2,375.15 | 2,377.35 | 2,377.35 | 5,759,298 |
23 Sept 2022 | 2,485.00 | 2,495.95 | 2,436.10 | 2,439.50 | 2,439.50 | 4,397,194 |
22 Sept 2022 | 2,486.00 | 2,503.00 | 2,472.10 | 2,486.10 | 2,486.10 | 4,757,219 |
21 Sept 2022 | 2,496.75 | 2,533.00 | 2,495.00 | 2,509.75 | 2,509.75 | 4,249,172 |
20 Sept 2022 | 2,522.45 | 2,537.70 | 2,494.70 | 2,502.85 | 2,502.85 | 3,881,882 |
19 Sept 2022 | 2,499.20 | 2,522.70 | 2,481.35 | 2,502.45 | 2,502.45 | 3,498,286 |
16 Sept 2022 | 2,543.75 | 2,553.00 | 2,491.00 | 2,499.20 | 2,499.20 | 9,330,469 |
15 Sept 2022 | 2,583.00 | 2,603.55 | 2,556.75 | 2,562.70 | 2,562.70 | 4,783,723 |
14 Sept 2022 | 2,575.00 | 2,610.00 | 2,572.75 | 2,588.35 | 2,588.35 | 4,004,997 |
13 Sept 2022 | 2,618.00 | 2,629.70 | 2,601.00 | 2,619.75 | 2,619.75 | 4,102,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |