Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 3,882.00 | 3,922.00 | 3,828.00 | 3,858.00 | 3,858.00 | 35,365 |
25 Jan 2023 | 3,882.00 | 3,942.00 | 3,774.00 | 3,810.00 | 3,810.00 | 33,421 |
24 Jan 2023 | 3,824.00 | 3,918.00 | 3,820.84 | 3,848.00 | 3,848.00 | 25,189 |
23 Jan 2023 | 3,892.00 | 3,900.00 | 3,790.00 | 3,842.00 | 3,842.00 | 66,989 |
20 Jan 2023 | 3,886.00 | 3,904.00 | 3,822.00 | 3,866.00 | 3,866.00 | 26,368 |
19 Jan 2023 | 3,960.00 | 3,960.00 | 3,806.00 | 3,848.00 | 3,848.00 | 39,178 |
18 Jan 2023 | 3,890.00 | 3,948.00 | 3,784.00 | 3,872.00 | 3,872.00 | 21,761 |
17 Jan 2023 | 3,922.00 | 3,939.20 | 3,838.00 | 3,872.00 | 3,872.00 | 39,034 |
16 Jan 2023 | 3,848.00 | 3,998.00 | 3,846.00 | 3,928.00 | 3,928.00 | 98,748 |
13 Jan 2023 | 3,920.00 | 3,954.00 | 3,868.00 | 3,922.00 | 3,922.00 | 22,851 |
12 Jan 2023 | 3,848.00 | 3,930.00 | 3,812.00 | 3,896.00 | 3,896.00 | 36,612 |
11 Jan 2023 | 3,970.00 | 3,980.00 | 3,830.00 | 3,846.00 | 3,846.00 | 41,103 |
10 Jan 2023 | 3,882.00 | 3,942.00 | 3,798.00 | 3,852.00 | 3,852.00 | 35,580 |
09 Jan 2023 | 3,840.00 | 3,904.00 | 3,724.00 | 3,880.00 | 3,880.00 | 32,683 |
06 Jan 2023 | 3,764.00 | 3,828.00 | 3,738.00 | 3,828.00 | 3,828.00 | 37,906 |
05 Jan 2023 | 3,732.00 | 3,800.00 | 3,694.47 | 3,750.00 | 3,750.00 | 16,578 |
04 Jan 2023 | 3,732.00 | 3,732.00 | 3,624.00 | 3,722.00 | 3,722.00 | 58,225 |
03 Jan 2023 | 3,632.00 | 3,710.00 | 3,562.00 | 3,650.00 | 3,650.00 | 50,779 |
30 Dec 2022 | 3,694.00 | 3,702.00 | 3,650.00 | 3,668.00 | 3,668.00 | 7,043 |
29 Dec 2022 | 3,618.00 | 3,712.00 | 3,618.00 | 3,692.00 | 3,692.00 | 46,720 |
28 Dec 2022 | 3,652.00 | 3,718.00 | 3,624.00 | 3,702.00 | 3,702.00 | 16,098 |
23 Dec 2022 | 3,680.00 | 3,687.18 | 3,626.00 | 3,628.00 | 3,628.00 | 17,899 |
22 Dec 2022 | 3,734.00 | 3,764.00 | 3,662.00 | 3,662.00 | 3,662.00 | 27,958 |
21 Dec 2022 | 3,628.00 | 3,742.00 | 3,628.00 | 3,730.00 | 3,730.00 | 26,886 |
20 Dec 2022 | 3,720.00 | 3,720.00 | 3,586.00 | 3,600.00 | 3,600.00 | 19,343 |
19 Dec 2022 | 3,670.00 | 3,672.00 | 3,608.00 | 3,642.00 | 3,642.00 | 37,183 |
16 Dec 2022 | 3,636.00 | 3,744.00 | 3,636.00 | 3,642.00 | 3,642.00 | 188,649 |
15 Dec 2022 | 3,766.00 | 3,896.00 | 3,706.00 | 3,740.00 | 3,740.00 | 19,467 |
14 Dec 2022 | 3,782.00 | 3,822.00 | 3,692.00 | 3,796.00 | 3,796.00 | 29,917 |
13 Dec 2022 | 3,744.00 | 3,844.00 | 3,672.00 | 3,786.00 | 3,786.00 | 72,736 |
12 Dec 2022 | 3,740.00 | 3,786.00 | 3,692.00 | 3,728.00 | 3,728.00 | 48,576 |
09 Dec 2022 | 3,644.00 | 3,798.00 | 3,644.00 | 3,782.00 | 3,782.00 | 24,311 |
08 Dec 2022 | 3,766.00 | 3,768.00 | 3,696.00 | 3,734.00 | 3,734.00 | 19,150 |
07 Dec 2022 | 3,704.00 | 3,778.00 | 3,704.00 | 3,756.00 | 3,756.00 | 153,149 |
06 Dec 2022 | 3,818.00 | 3,863.00 | 3,778.00 | 3,780.00 | 3,780.00 | 28,896 |
05 Dec 2022 | 3,912.00 | 3,912.00 | 3,824.00 | 3,836.00 | 3,836.00 | 26,970 |
02 Dec 2022 | 3,838.00 | 3,884.00 | 3,726.00 | 3,850.00 | 3,850.00 | 51,275 |
01 Dec 2022 | 3,628.00 | 3,816.00 | 3,628.00 | 3,758.00 | 3,758.00 | 219,688 |
30 Nov 2022 | 3,728.00 | 3,728.00 | 3,660.00 | 3,692.00 | 3,692.00 | 74,813 |
29 Nov 2022 | 3,898.00 | 3,926.00 | 3,576.00 | 3,658.00 | 3,658.00 | 75,030 |
28 Nov 2022 | 4,110.00 | 4,110.00 | 3,972.00 | 3,994.00 | 3,994.00 | 21,809 |
25 Nov 2022 | 4,144.00 | 4,144.00 | 4,010.00 | 4,044.00 | 4,044.00 | 75,879 |
24 Nov 2022 | 4,160.00 | 4,160.00 | 4,042.00 | 4,052.00 | 4,052.00 | 14,060 |
23 Nov 2022 | 3,968.00 | 4,062.00 | 3,942.00 | 4,054.00 | 4,054.00 | 29,757 |
22 Nov 2022 | 3,940.00 | 4,012.00 | 3,906.00 | 4,012.00 | 4,012.00 | 40,488 |
21 Nov 2022 | 4,022.00 | 4,022.00 | 3,890.00 | 3,964.00 | 3,964.00 | 26,243 |
18 Nov 2022 | 3,922.00 | 3,966.00 | 3,892.00 | 3,934.00 | 3,934.00 | 32,515 |
17 Nov 2022 | 3,922.00 | 3,958.00 | 3,866.00 | 3,902.00 | 3,902.00 | 34,962 |
16 Nov 2022 | 4,038.00 | 4,072.00 | 3,908.00 | 3,916.00 | 3,916.00 | 138,253 |
15 Nov 2022 | 3,866.00 | 4,054.00 | 3,866.00 | 4,052.00 | 4,052.00 | 112,247 |
14 Nov 2022 | 3,988.00 | 4,018.00 | 3,926.00 | 3,982.00 | 3,982.00 | 36,452 |
11 Nov 2022 | 4,008.00 | 4,052.00 | 3,914.00 | 3,980.00 | 3,980.00 | 159,741 |
10 Nov 2022 | 3,638.00 | 3,918.00 | 3,620.00 | 3,912.00 | 3,912.00 | 50,216 |
09 Nov 2022 | 3,708.00 | 3,726.00 | 3,646.44 | 3,690.00 | 3,690.00 | 21,062 |
08 Nov 2022 | 3,632.00 | 3,734.00 | 3,604.00 | 3,716.00 | 3,716.00 | 28,975 |
07 Nov 2022 | 3,552.00 | 3,660.00 | 3,526.00 | 3,616.00 | 3,616.00 | 36,910 |
04 Nov 2022 | 3,378.00 | 3,570.00 | 3,378.00 | 3,548.00 | 3,548.00 | 43,164 |
03 Nov 2022 | 3,488.00 | 3,496.00 | 3,426.00 | 3,476.00 | 3,476.00 | 35,976 |
02 Nov 2022 | 3,662.00 | 3,662.00 | 3,518.00 | 3,584.00 | 3,584.00 | 50,729 |
01 Nov 2022 | 3,582.00 | 3,628.00 | 3,552.00 | 3,584.00 | 3,584.00 | 43,921 |
31 Oct 2022 | 3,612.00 | 3,635.16 | 3,496.00 | 3,502.00 | 3,502.00 | 34,655 |
28 Oct 2022 | 3,670.00 | 3,674.00 | 3,512.00 | 3,606.00 | 3,606.00 | 48,270 |
27 Oct 2022 | 3,690.00 | 3,710.00 | 3,526.00 | 3,590.00 | 3,590.00 | 42,926 |
26 Oct 2022 | 3,732.00 | 3,733.84 | 3,614.00 | 3,714.00 | 3,714.00 | 35,079 |
25 Oct 2022 | 3,540.00 | 3,662.00 | 3,493.05 | 3,626.00 | 3,626.00 | 36,625 |
24 Oct 2022 | 3,458.00 | 3,550.00 | 3,438.00 | 3,504.00 | 3,504.00 | 46,649 |
21 Oct 2022 | 3,394.00 | 3,474.08 | 3,382.00 | 3,448.00 | 3,448.00 | 43,433 |
20 Oct 2022 | 3,486.00 | 3,504.00 | 3,414.00 | 3,462.00 | 3,462.00 | 48,496 |
19 Oct 2022 | 3,598.00 | 3,598.00 | 3,470.00 | 3,500.00 | 3,500.00 | 42,184 |
18 Oct 2022 | 3,566.00 | 3,636.00 | 3,558.00 | 3,576.00 | 3,576.00 | 33,420 |
17 Oct 2022 | 3,432.00 | 3,549.60 | 3,360.00 | 3,532.00 | 3,532.00 | 48,314 |
14 Oct 2022 | 3,438.00 | 3,500.00 | 3,402.00 | 3,402.00 | 3,402.00 | 62,794 |
13 Oct 2022 | 3,428.00 | 3,428.00 | 3,238.00 | 3,372.00 | 3,372.00 | 61,569 |
12 Oct 2022 | 3,374.00 | 3,464.00 | 3,336.00 | 3,342.00 | 3,342.00 | 39,147 |
11 Oct 2022 | 3,400.00 | 3,480.00 | 3,400.00 | 3,438.00 | 3,438.00 | 38,696 |
10 Oct 2022 | 3,470.00 | 3,536.00 | 3,466.00 | 3,478.00 | 3,478.00 | 35,020 |
07 Oct 2022 | 3,666.00 | 3,680.20 | 3,534.00 | 3,540.00 | 3,540.00 | 32,887 |
06 Oct 2022 | 3,640.00 | 3,682.00 | 3,576.00 | 3,682.00 | 3,682.00 | 49,217 |
05 Oct 2022 | 3,750.00 | 3,750.00 | 3,640.00 | 3,672.00 | 3,672.00 | 32,731 |
04 Oct 2022 | 3,538.00 | 3,720.00 | 3,538.00 | 3,712.00 | 3,712.00 | 47,016 |
03 Oct 2022 | 3,484.00 | 3,564.00 | 3,447.40 | 3,554.00 | 3,554.00 | 49,679 |
30 Sept 2022 | 3,522.00 | 3,522.00 | 3,428.00 | 3,516.00 | 3,516.00 | 64,702 |
29 Sept 2022 | 3,498.00 | 3,525.44 | 3,372.00 | 3,418.00 | 3,418.00 | 80,449 |
28 Sept 2022 | 3,552.00 | 3,578.00 | 3,450.00 | 3,538.00 | 3,538.00 | 79,095 |
27 Sept 2022 | 3,506.00 | 3,610.00 | 3,482.00 | 3,562.00 | 3,562.00 | 160,889 |
26 Sept 2022 | 3,548.00 | 3,568.00 | 3,486.00 | 3,510.00 | 3,510.00 | 59,759 |
23 Sept 2022 | 3,640.00 | 3,640.00 | 3,458.00 | 3,526.00 | 3,526.00 | 81,984 |
22 Sept 2022 | 3,576.00 | 3,617.15 | 3,536.00 | 3,540.00 | 3,540.00 | 76,092 |
21 Sept 2022 | 3,534.00 | 3,648.00 | 3,519.60 | 3,630.00 | 3,630.00 | 96,380 |
20 Sept 2022 | 3,454.00 | 3,571.33 | 3,454.00 | 3,520.00 | 3,520.00 | 64,078 |
16 Sept 2022 | 3,446.00 | 3,550.00 | 3,396.00 | 3,546.00 | 3,546.00 | 216,401 |
15 Sept 2022 | 3,448.00 | 3,502.00 | 3,370.00 | 3,484.00 | 3,484.00 | 126,326 |
14 Sept 2022 | 3,578.00 | 3,620.00 | 3,508.00 | 3,520.00 | 3,520.00 | 52,580 |
13 Sept 2022 | 3,630.00 | 3,670.22 | 3,596.00 | 3,602.00 | 3,602.00 | 76,044 |
12 Sept 2022 | 3,576.00 | 3,614.00 | 3,566.00 | 3,594.00 | 3,594.00 | 159,041 |
09 Sept 2022 | 3,440.00 | 3,550.00 | 3,440.00 | 3,548.00 | 3,548.00 | 251,869 |
08 Sept 2022 | 3,424.00 | 3,512.00 | 3,393.73 | 3,444.00 | 3,444.00 | 105,589 |
07 Sept 2022 | 3,474.00 | 3,530.00 | 3,436.00 | 3,466.00 | 3,466.00 | 58,673 |
06 Sept 2022 | 3,466.00 | 3,560.00 | 3,466.00 | 3,500.00 | 3,500.00 | 64,533 |
05 Sept 2022 | 3,556.00 | 3,606.00 | 3,486.00 | 3,500.00 | 3,500.00 | 33,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |