Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1,296.50 | 1,303.50 | 1,260.00 | 1,291.00 | 1,291.00 | 1,326,668 |
02 Feb 2023 | 1,251.50 | 1,310.00 | 1,243.50 | 1,304.50 | 1,304.50 | 1,721,071 |
01 Feb 2023 | 1,225.00 | 1,238.06 | 1,221.50 | 1,234.00 | 1,234.00 | 1,565,305 |
31 Jan 2023 | 1,222.50 | 1,226.00 | 1,206.00 | 1,222.50 | 1,222.50 | 1,171,202 |
30 Jan 2023 | 1,219.50 | 1,227.00 | 1,203.00 | 1,224.00 | 1,224.00 | 2,663,567 |
27 Jan 2023 | 1,216.50 | 1,233.50 | 1,211.50 | 1,233.50 | 1,233.50 | 1,196,635 |
26 Jan 2023 | 1,213.50 | 1,217.00 | 1,189.00 | 1,217.00 | 1,217.00 | 2,118,614 |
25 Jan 2023 | 1,215.50 | 1,215.50 | 1,187.00 | 1,199.50 | 1,199.50 | 2,010,426 |
24 Jan 2023 | 1,206.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,270,278 |
23 Jan 2023 | 1,228.50 | 1,236.50 | 1,198.00 | 1,208.00 | 1,208.00 | 1,274,472 |
20 Jan 2023 | 1,236.50 | 1,243.00 | 1,227.00 | 1,235.00 | 1,235.00 | 936,596 |
19 Jan 2023 | 1,253.50 | 1,265.00 | 1,227.50 | 1,229.50 | 1,229.50 | 2,438,562 |
18 Jan 2023 | 1,251.50 | 1,260.50 | 1,240.50 | 1,252.50 | 1,252.50 | 4,430,913 |
17 Jan 2023 | 1,265.50 | 1,275.50 | 1,244.00 | 1,251.00 | 1,251.00 | 1,787,699 |
16 Jan 2023 | 1,247.50 | 1,269.00 | 1,238.45 | 1,266.50 | 1,266.50 | 1,339,420 |
13 Jan 2023 | 1,244.50 | 1,261.50 | 1,239.00 | 1,242.50 | 1,242.50 | 2,257,607 |
12 Jan 2023 | 1,199.50 | 1,243.00 | 1,198.50 | 1,243.00 | 1,243.00 | 2,620,671 |
11 Jan 2023 | 1,154.00 | 1,201.00 | 1,150.00 | 1,195.50 | 1,195.50 | 2,320,505 |
10 Jan 2023 | 1,152.50 | 1,160.00 | 1,142.50 | 1,150.00 | 1,150.00 | 2,143,198 |
09 Jan 2023 | 1,149.50 | 1,160.00 | 1,144.00 | 1,160.00 | 1,160.00 | 1,840,808 |
06 Jan 2023 | 1,133.00 | 1,148.00 | 1,122.00 | 1,147.00 | 1,147.00 | 777,643 |
05 Jan 2023 | 1,127.00 | 1,148.50 | 1,125.50 | 1,130.00 | 1,130.00 | 1,930,366 |
04 Jan 2023 | 1,121.50 | 1,128.50 | 1,111.00 | 1,128.50 | 1,128.50 | 1,030,129 |
03 Jan 2023 | 1,104.50 | 1,128.50 | 1,096.50 | 1,110.50 | 1,110.50 | 1,545,034 |
30 Dec 2022 | 1,112.50 | 1,116.00 | 1,095.00 | 1,095.00 | 1,095.00 | 409,864 |
29 Dec 2022 | 1,095.00 | 1,112.00 | 1,083.50 | 1,111.00 | 1,111.00 | 515,487 |
28 Dec 2022 | 1,098.00 | 1,112.00 | 1,096.50 | 1,096.50 | 1,096.50 | 711,141 |
23 Dec 2022 | 1,097.50 | 1,102.50 | 1,086.50 | 1,091.00 | 1,091.00 | 298,134 |
22 Dec 2022 | 1,113.00 | 1,121.00 | 1,086.50 | 1,087.00 | 1,087.00 | 806,008 |
21 Dec 2022 | 1,081.00 | 1,111.00 | 1,078.50 | 1,108.50 | 1,108.50 | 1,001,011 |
20 Dec 2022 | 1,080.50 | 1,088.50 | 1,070.50 | 1,073.00 | 1,073.00 | 1,515,464 |
19 Dec 2022 | 1,096.50 | 1,101.50 | 1,088.00 | 1,091.50 | 1,091.50 | 1,436,726 |
16 Dec 2022 | 1,127.50 | 1,127.50 | 1,089.50 | 1,094.00 | 1,094.00 | 3,637,586 |
15 Dec 2022 | 1,153.00 | 1,155.00 | 1,127.00 | 1,127.50 | 1,127.50 | 1,326,610 |
14 Dec 2022 | 1,157.50 | 1,158.00 | 1,141.50 | 1,158.00 | 1,158.00 | 923,079 |
13 Dec 2022 | 1,135.00 | 1,182.00 | 1,129.00 | 1,156.00 | 1,156.00 | 1,383,778 |
12 Dec 2022 | 1,135.50 | 1,139.90 | 1,121.00 | 1,132.00 | 1,132.00 | 850,842 |
09 Dec 2022 | 1,135.50 | 1,140.00 | 1,119.00 | 1,138.50 | 1,138.50 | 1,275,105 |
08 Dec 2022 | 1,137.50 | 1,139.00 | 1,124.00 | 1,128.00 | 1,128.00 | 796,422 |
07 Dec 2022 | 1,150.50 | 1,152.50 | 1,132.00 | 1,138.50 | 1,138.50 | 1,082,041 |
06 Dec 2022 | 1,164.50 | 1,170.00 | 1,149.24 | 1,152.00 | 1,152.00 | 1,292,921 |
05 Dec 2022 | 1,194.00 | 1,194.00 | 1,166.00 | 1,168.00 | 1,168.00 | 745,554 |
02 Dec 2022 | 1,170.00 | 1,193.00 | 1,164.00 | 1,185.00 | 1,185.00 | 1,187,608 |
01 Dec 2022 | 1,173.00 | 1,188.50 | 1,164.50 | 1,167.50 | 1,167.50 | 1,960,701 |
30 Nov 2022 | 1,163.50 | 1,164.50 | 1,149.50 | 1,149.50 | 1,149.50 | 3,581,379 |
29 Nov 2022 | 1,161.50 | 1,171.00 | 1,152.00 | 1,153.50 | 1,153.50 | 529,461 |
28 Nov 2022 | 1,170.00 | 1,174.50 | 1,159.00 | 1,162.50 | 1,162.50 | 820,738 |
25 Nov 2022 | 1,174.50 | 1,182.00 | 1,165.00 | 1,177.00 | 1,177.00 | 1,605,501 |
24 Nov 2022 | 1,176.00 | 1,192.00 | 1,174.50 | 1,178.00 | 1,178.00 | 580,797 |
23 Nov 2022 | 1,158.50 | 1,180.00 | 1,145.00 | 1,176.50 | 1,176.50 | 1,181,091 |
22 Nov 2022 | 1,173.50 | 1,176.00 | 1,148.50 | 1,148.50 | 1,148.50 | 719,008 |
21 Nov 2022 | 1,186.00 | 1,190.00 | 1,169.50 | 1,178.50 | 1,178.50 | 1,642,439 |
18 Nov 2022 | 1,170.50 | 1,200.00 | 1,165.50 | 1,188.00 | 1,188.00 | 1,416,111 |
17 Nov 2022 | 1,164.50 | 1,171.15 | 1,151.50 | 1,167.50 | 1,167.50 | 1,958,730 |
16 Nov 2022 | 1,191.50 | 1,200.00 | 1,159.50 | 1,164.50 | 1,164.50 | 2,568,622 |
15 Nov 2022 | 1,201.00 | 1,201.00 | 1,183.00 | 1,198.00 | 1,198.00 | 1,518,221 |
14 Nov 2022 | 1,215.00 | 1,216.00 | 1,183.50 | 1,197.50 | 1,197.50 | 1,162,069 |
11 Nov 2022 | 1,158.50 | 1,209.50 | 1,156.00 | 1,207.00 | 1,207.00 | 1,732,877 |
10 Nov 2022 | 1,079.50 | 1,156.00 | 1,069.00 | 1,153.50 | 1,153.50 | 1,559,757 |
09 Nov 2022 | 1,082.50 | 1,086.50 | 1,067.50 | 1,073.50 | 1,073.50 | 577,280 |
08 Nov 2022 | 1,072.00 | 1,087.00 | 1,064.00 | 1,085.50 | 1,085.50 | 1,221,937 |
07 Nov 2022 | 1,065.50 | 1,087.50 | 1,062.25 | 1,080.00 | 1,080.00 | 1,345,103 |
04 Nov 2022 | 1,059.00 | 1,078.00 | 1,054.00 | 1,072.50 | 1,072.50 | 1,583,494 |
03 Nov 2022 | 1,052.50 | 1,059.50 | 1,035.00 | 1,049.50 | 1,049.50 | 1,292,434 |
02 Nov 2022 | 1,079.00 | 1,084.50 | 1,063.00 | 1,067.50 | 1,067.50 | 1,053,851 |
01 Nov 2022 | 1,075.50 | 1,090.50 | 1,067.50 | 1,076.00 | 1,076.00 | 1,106,852 |
31 Oct 2022 | 1,066.00 | 1,075.00 | 1,061.00 | 1,065.00 | 1,065.00 | 1,305,357 |
28 Oct 2022 | 1,055.50 | 1,076.50 | 1,048.00 | 1,066.00 | 1,066.00 | 1,421,050 |
27 Oct 2022 | 1,059.00 | 1,082.50 | 1,052.50 | 1,074.00 | 1,074.00 | 2,789,777 |
26 Oct 2022 | 1,059.50 | 1,073.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2,718,641 |
25 Oct 2022 | 1,033.50 | 1,064.00 | 1,017.00 | 1,058.00 | 1,058.00 | 983,104 |
24 Oct 2022 | 1,014.00 | 1,028.00 | 1,000.50 | 1,027.00 | 1,027.00 | 1,625,593 |
21 Oct 2022 | 987.20 | 1,013.00 | 979.60 | 1,006.00 | 1,006.00 | 2,209,593 |
20 Oct 2022 | 975.00 | 1,007.50 | 969.20 | 1,000.00 | 1,000.00 | 1,405,753 |
19 Oct 2022 | 1,012.50 | 1,012.50 | 981.40 | 993.60 | 993.60 | 1,725,375 |
18 Oct 2022 | 1,001.50 | 1,023.50 | 998.00 | 1,007.00 | 1,007.00 | 1,601,646 |
17 Oct 2022 | 964.00 | 1,002.50 | 951.20 | 989.80 | 989.80 | 3,031,409 |
14 Oct 2022 | 972.80 | 983.20 | 965.40 | 969.40 | 969.40 | 2,370,026 |
13 Oct 2022 | 909.20 | 959.00 | 904.60 | 951.40 | 951.40 | 3,541,607 |
12 Oct 2022 | 972.80 | 972.80 | 916.80 | 920.00 | 920.00 | 3,910,813 |
11 Oct 2022 | 986.80 | 987.00 | 960.60 | 960.60 | 960.60 | 2,453,771 |
10 Oct 2022 | 967.20 | 1,011.50 | 967.20 | 997.80 | 997.80 | 1,670,400 |
07 Oct 2022 | 987.60 | 1,001.00 | 976.40 | 983.00 | 983.00 | 2,131,232 |
06 Oct 2022 | 1,036.50 | 1,040.00 | 994.40 | 995.60 | 995.60 | 1,461,530 |
05 Oct 2022 | 1,075.00 | 1,086.13 | 1,028.00 | 1,029.00 | 1,029.00 | 1,851,598 |
04 Oct 2022 | 1,038.00 | 1,081.50 | 1,032.00 | 1,081.50 | 1,081.50 | 1,602,687 |
03 Oct 2022 | 1,015.50 | 1,030.00 | 993.40 | 1,023.00 | 1,023.00 | 1,771,065 |
30 Sept 2022 | 1,000.00 | 1,039.00 | 1,000.00 | 1,036.00 | 1,036.00 | 3,018,028 |
29 Sept 2022 | 1,043.50 | 1,043.50 | 988.20 | 994.80 | 994.80 | 2,983,727 |
28 Sept 2022 | 1,065.50 | 1,074.00 | 1,014.50 | 1,051.50 | 1,051.50 | 2,251,606 |
27 Sept 2022 | 1,075.00 | 1,090.50 | 1,069.00 | 1,076.50 | 1,076.50 | 1,981,901 |
26 Sept 2022 | 1,056.00 | 1,076.00 | 1,056.00 | 1,067.46 | 1,067.46 | 1,002,861 |
23 Sept 2022 | 1,066.00 | 1,076.00 | 1,046.25 | 1,067.00 | 1,067.00 | 1,932,268 |
22 Sept 2022 | 1,080.00 | 1,091.00 | 1,055.00 | 1,060.00 | 1,060.00 | 916,709 |
21 Sept 2022 | 1,067.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 901,410 |
20 Sept 2022 | 1,099.00 | 1,105.00 | 1,068.00 | 1,072.00 | 1,072.00 | 690,119 |
16 Sept 2022 | 1,083.50 | 1,108.50 | 1,076.50 | 1,093.00 | 1,093.00 | 1,350,567 |
15 Sept 2022 | 1,106.00 | 1,108.50 | 1,081.50 | 1,093.50 | 1,093.50 | 861,830 |
14 Sept 2022 | 1,118.00 | 1,120.50 | 1,083.50 | 1,090.00 | 1,090.00 | 775,427 |
13 Sept 2022 | 1,167.50 | 1,170.50 | 1,126.00 | 1,127.00 | 1,127.00 | 873,876 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |