Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 2,120.00 | 2,120.00 | 2,086.70 | 2,090.00 | 2,090.00 | 29,692 |
03 Feb 2023 | 2,100.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 7,803 |
02 Feb 2023 | 2,100.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,090.00 | 8,997 |
01 Feb 2023 | 2,070.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 3,403 |
31 Jan 2023 | 2,100.00 | 2,119.00 | 2,027.80 | 2,060.00 | 2,060.00 | 3,988 |
30 Jan 2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | 20,362 |
27 Jan 2023 | 2,110.00 | 2,140.00 | 2,080.40 | 2,090.00 | 2,090.00 | 1,212 |
26 Jan 2023 | 2,110.00 | 2,113.80 | 2,070.00 | 2,070.00 | 2,070.00 | 4,265 |
25 Jan 2023 | 2,100.00 | 2,113.80 | 2,072.00 | 2,100.00 | 2,100.00 | 791 |
24 Jan 2023 | 2,110.00 | 2,130.00 | 2,070.44 | 2,080.00 | 2,080.00 | 40,980 |
23 Jan 2023 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 3,260 |
20 Jan 2023 | 2,120.00 | 2,120.00 | 2,100.00 | 2,100.00 | 2,100.00 | 25,992 |
19 Jan 2023 | 2,120.00 | 2,120.00 | 2,094.52 | 2,100.00 | 2,100.00 | 2,429 |
18 Jan 2023 | 2,120.00 | 2,130.00 | 2,080.84 | 2,130.00 | 2,130.00 | 5,269 |
17 Jan 2023 | 2,110.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,669 |
16 Jan 2023 | 2,120.00 | 2,120.00 | 2,100.00 | 2,115.00 | 2,115.00 | 3,226 |
13 Jan 2023 | 2,100.00 | 2,110.00 | 2,087.56 | 2,080.00 | 2,080.00 | 3,052 |
12 Jan 2023 | 2,130.00 | 2,130.00 | 2,110.00 | 2,110.00 | 2,110.00 | 3,813 |
11 Jan 2023 | 2,120.00 | 2,143.80 | 2,120.00 | 2,120.00 | 2,120.00 | 3,262 |
10 Jan 2023 | 2,120.00 | 2,140.00 | 2,114.60 | 2,140.00 | 2,140.00 | 2,464 |
09 Jan 2023 | 2,140.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,476 |
06 Jan 2023 | 2,100.00 | 2,130.00 | 2,038.08 | 2,095.00 | 2,095.00 | 608 |
05 Jan 2023 | 2,100.00 | 2,118.98 | 1,950.00 | 2,070.00 | 2,070.00 | 19,776 |
04 Jan 2023 | 2,070.00 | 2,140.00 | 2,050.00 | 2,140.00 | 2,140.00 | 3,390 |
03 Jan 2023 | 2,140.00 | 2,200.00 | 2,090.00 | 2,100.00 | 2,100.00 | 4,103 |
30 Dec 2022 | 2,120.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 754 |
29 Dec 2022 | 2,140.00 | 2,140.00 | 2,070.00 | 2,120.00 | 2,120.00 | 789 |
28 Dec 2022 | 2,150.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | 1,177 |
23 Dec 2022 | 2,144.00 | 2,144.00 | 2,140.00 | 2,145.00 | 2,145.00 | 53 |
22 Dec 2022 | 2,150.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 102 |
21 Dec 2022 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 108 |
20 Dec 2022 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | 576 |
19 Dec 2022 | 2,120.00 | 2,120.00 | 2,086.00 | 2,110.00 | 2,110.00 | 373 |
16 Dec 2022 | 2,170.00 | 2,210.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,852 |
15 Dec 2022 | 2,130.00 | 2,160.00 | 2,085.00 | 2,110.00 | 2,110.00 | 709 |
14 Dec 2022 | 2,150.00 | 2,150.00 | 2,130.00 | 2,135.00 | 2,135.00 | 2,468 |
13 Dec 2022 | 2,150.00 | 2,210.00 | 2,118.90 | 2,145.00 | 2,145.00 | 911 |
12 Dec 2022 | 2,080.00 | 2,144.00 | 2,070.00 | 2,125.00 | 2,125.00 | 1,610 |
09 Dec 2022 | 2,110.00 | 2,200.00 | 2,100.00 | 2,125.00 | 2,125.00 | 1,404 |
08 Dec 2022 | 2,100.00 | 2,175.60 | 2,100.00 | 2,140.00 | 2,140.00 | 3,118 |
07 Dec 2022 | 2,120.00 | 2,120.00 | 2,085.00 | 2,100.00 | 2,100.00 | 1,473 |
06 Dec 2022 | 2,100.00 | 2,130.00 | 2,095.60 | 2,120.00 | 2,120.00 | 1,168 |
05 Dec 2022 | 2,100.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,140 |
02 Dec 2022 | 2,090.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 528 |
01 Dec 2022 | 2,180.00 | 2,180.00 | 2,090.00 | 2,090.00 | 2,090.00 | 3,164 |
30 Nov 2022 | 2,160.00 | 2,180.00 | 2,115.00 | 2,180.00 | 2,180.00 | 1,179 |
29 Nov 2022 | 2,160.00 | 2,210.00 | 2,115.00 | 2,120.00 | 2,120.00 | 741 |
28 Nov 2022 | 2,200.00 | 2,200.00 | 2,067.00 | 2,095.00 | 2,095.00 | 5,142 |
25 Nov 2022 | 2,150.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,100.00 | 7,118 |
24 Nov 2022 | 2,110.00 | 2,125.00 | 2,090.00 | 2,155.00 | 2,155.00 | 393 |
23 Nov 2022 | 2,160.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | 696 |
22 Nov 2022 | 2,120.00 | 2,159.00 | 2,080.00 | 2,100.00 | 2,100.00 | 651 |
21 Nov 2022 | 2,110.00 | 2,195.80 | 2,100.00 | 2,165.00 | 2,165.00 | 2,652 |
18 Nov 2022 | 2,200.00 | 2,200.03 | 2,130.04 | 2,160.00 | 2,160.00 | 1,250 |
17 Nov 2022 | 2,210.00 | 2,236.00 | 2,176.03 | 2,175.00 | 2,175.00 | 772 |
16 Nov 2022 | 2,240.00 | 2,250.00 | 2,170.00 | 2,250.00 | 2,250.00 | 1,337 |
15 Nov 2022 | 2,200.00 | 2,240.00 | 2,110.00 | 2,195.00 | 2,195.00 | 3,087 |
14 Nov 2022 | 2,136.00 | 2,188.00 | 2,136.00 | 2,160.00 | 2,160.00 | 547 |
11 Nov 2022 | 2,210.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,210.00 | 1,364 |
10 Nov 2022 | 2,100.00 | 2,220.00 | 2,080.00 | 2,220.00 | 2,220.00 | 3,829 |
09 Nov 2022 | 2,110.00 | 2,160.00 | 2,100.00 | 2,135.00 | 2,135.00 | 2,727 |
08 Nov 2022 | 2,150.00 | 2,176.74 | 2,113.38 | 2,150.00 | 2,150.00 | 1,089 |
07 Nov 2022 | 2,210.00 | 2,210.00 | 2,110.00 | 2,165.00 | 2,165.00 | 1,464 |
04 Nov 2022 | 2,200.00 | 2,210.00 | 2,150.00 | 2,175.00 | 2,175.00 | 1,094 |
03 Nov 2022 | 2,120.00 | 2,160.00 | 2,118.99 | 2,185.00 | 2,185.00 | 469 |
02 Nov 2022 | 2,230.00 | 2,230.00 | 2,180.00 | 2,170.00 | 2,170.00 | 709 |
01 Nov 2022 | 2,170.00 | 2,180.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,104 |
31 Oct 2022 | 2,200.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 855 |
28 Oct 2022 | 2,160.00 | 2,195.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,057 |
27 Oct 2022 | 2,160.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,130.00 | 504 |
26 Oct 2022 | 2,180.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,333 |
25 Oct 2022 | 2,180.00 | 2,190.00 | 2,111.00 | 2,180.00 | 2,180.00 | 4,331 |
24 Oct 2022 | 2,180.00 | 2,180.00 | 2,109.80 | 2,120.00 | 2,120.00 | 929 |
21 Oct 2022 | 2,110.00 | 2,165.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,994 |
20 Oct 2022 | 2,150.00 | 2,181.00 | 2,115.00 | 2,120.00 | 2,120.00 | 1,180 |
19 Oct 2022 | 2,150.00 | 2,184.00 | 2,120.00 | 2,120.00 | 2,120.00 | 405 |
18 Oct 2022 | 2,100.00 | 2,190.00 | 2,090.00 | 2,190.00 | 2,190.00 | 2,485 |
17 Oct 2022 | 2,030.00 | 2,100.00 | 2,000.00 | 2,075.00 | 2,075.00 | 4,080 |
14 Oct 2022 | 1,950.00 | 2,056.25 | 1,950.00 | 2,035.00 | 2,035.00 | 123 |
13 Oct 2022 | 2,040.00 | 2,074.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,452 |
12 Oct 2022 | 2,080.00 | 2,080.00 | 2,040.00 | 2,040.00 | 2,040.00 | 3,334 |
11 Oct 2022 | 2,110.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,179 |
10 Oct 2022 | 2,140.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 4,477 |
07 Oct 2022 | 2,130.00 | 2,168.71 | 2,130.00 | 2,160.00 | 2,160.00 | 600 |
06 Oct 2022 | 2,150.00 | 2,163.60 | 2,120.00 | 2,120.00 | 2,120.00 | 1,842 |
05 Oct 2022 | 2,130.00 | 2,160.00 | 2,126.79 | 2,160.00 | 2,160.00 | 2,080 |
04 Oct 2022 | 2,110.00 | 2,130.00 | 2,072.00 | 2,115.00 | 2,115.00 | 1,730 |
03 Oct 2022 | 2,000.00 | 2,130.00 | 1,985.00 | 2,090.00 | 2,090.00 | 5,061 |
30 Sept 2022 | 2,040.00 | 2,069.80 | 2,021.92 | 2,010.00 | 2,010.00 | 7,163 |
29 Sept 2022 | 1,960.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 2,952 |
28 Sept 2022 | 2,060.00 | 2,063.03 | 1,970.96 | 1,980.00 | 1,980.00 | 7,469 |
27 Sept 2022 | 2,030.00 | 2,104.80 | 1,966.25 | 2,060.00 | 2,060.00 | 2,992 |
26 Sept 2022 | 1,990.00 | 2,100.00 | 1,920.00 | 2,030.00 | 2,030.00 | 5,112 |
23 Sept 2022 | 2,000.00 | 2,040.00 | 1,900.00 | 1,905.00 | 1,905.00 | 11,776 |
22 Sept 2022 | 2,080.00 | 2,080.00 | 1,960.00 | 1,995.00 | 1,995.00 | 15,312 |
21 Sept 2022 | 2,050.00 | 2,084.00 | 1,983.90 | 2,017.50 | 2,017.50 | 7,560 |
20 Sept 2022 | 2,200.00 | 2,200.00 | 2,012.00 | 2,050.00 | 2,050.00 | 21,688 |
16 Sept 2022 | 2,150.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | 3,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |