Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 2,510.00 | 2,528.00 | 2,494.05 | 2,519.05 | 2,519.05 | 610,736 |
22 Mar 2023 | 2,517.95 | 2,524.00 | 2,495.00 | 2,508.15 | 2,508.15 | 754,732 |
21 Mar 2023 | 2,475.00 | 2,521.55 | 2,468.05 | 2,514.05 | 2,514.05 | 1,652,107 |
20 Mar 2023 | 2,462.00 | 2,474.95 | 2,441.55 | 2,459.95 | 2,459.95 | 918,922 |
17 Mar 2023 | 2,467.15 | 2,474.00 | 2,447.40 | 2,455.65 | 2,455.65 | 1,625,905 |
16 Mar 2023 | 2,413.50 | 2,482.00 | 2,413.00 | 2,450.35 | 2,450.35 | 2,317,115 |
15 Mar 2023 | 2,380.00 | 2,413.85 | 2,379.95 | 2,399.10 | 2,399.10 | 1,656,307 |
14 Mar 2023 | 2,336.95 | 2,391.85 | 2,328.85 | 2,355.60 | 2,355.60 | 1,470,817 |
13 Mar 2023 | 2,372.75 | 2,376.95 | 2,321.00 | 2,332.00 | 2,332.00 | 631,722 |
10 Mar 2023 | 2,354.85 | 2,379.95 | 2,338.00 | 2,375.50 | 2,375.50 | 543,004 |
09 Mar 2023 | 2,400.80 | 2,407.95 | 2,365.00 | 2,368.25 | 2,368.25 | 601,071 |
08 Mar 2023 | 2,396.40 | 2,401.20 | 2,372.25 | 2,397.10 | 2,397.10 | 858,496 |
06 Mar 2023 | 2,412.55 | 2,426.40 | 2,392.60 | 2,403.45 | 2,403.45 | 682,556 |
03 Mar 2023 | 2,370.00 | 2,402.00 | 2,358.30 | 2,396.10 | 2,396.10 | 710,845 |
02 Mar 2023 | 2,382.35 | 2,394.30 | 2,351.75 | 2,358.95 | 2,358.95 | 529,609 |
01 Mar 2023 | 2,370.00 | 2,396.05 | 2,366.35 | 2,382.40 | 2,382.40 | 479,935 |
28 Feb 2023 | 2,401.10 | 2,425.00 | 2,363.60 | 2,372.80 | 2,372.80 | 1,430,349 |
27 Feb 2023 | 2,399.10 | 2,412.00 | 2,373.60 | 2,401.00 | 2,401.00 | 862,629 |
24 Feb 2023 | 2,400.00 | 2,413.75 | 2,377.95 | 2,399.10 | 2,399.10 | 1,145,691 |
23 Feb 2023 | 2,432.50 | 2,432.50 | 2,380.00 | 2,394.50 | 2,394.50 | 1,602,078 |
22 Feb 2023 | 2,451.95 | 2,462.80 | 2,414.40 | 2,431.55 | 2,431.55 | 1,098,118 |
21 Feb 2023 | 2,485.95 | 2,485.95 | 2,450.50 | 2,463.60 | 2,463.60 | 750,272 |
20 Feb 2023 | 2,500.00 | 2,507.25 | 2,466.30 | 2,474.15 | 2,474.15 | 460,090 |
17 Feb 2023 | 2,515.00 | 2,545.85 | 2,496.00 | 2,500.30 | 2,500.30 | 607,239 |
16 Feb 2023 | 2,530.00 | 2,545.65 | 2,518.10 | 2,522.40 | 2,522.40 | 704,946 |
15 Feb 2023 | 2,503.45 | 2,528.25 | 2,483.30 | 2,524.30 | 2,524.30 | 707,224 |
14 Feb 2023 | 2,528.95 | 2,528.95 | 2,480.00 | 2,506.90 | 2,506.90 | 843,477 |
13 Feb 2023 | 2,480.00 | 2,523.95 | 2,476.15 | 2,519.05 | 2,519.05 | 1,856,317 |
10 Feb 2023 | 2,452.00 | 2,472.00 | 2,442.05 | 2,468.50 | 2,468.50 | 597,337 |
09 Feb 2023 | 2,467.00 | 2,475.65 | 2,451.60 | 2,462.55 | 2,462.55 | 464,715 |
08 Feb 2023 | 2,447.00 | 2,480.00 | 2,447.00 | 2,466.75 | 2,466.75 | 539,085 |
07 Feb 2023 | 2,456.30 | 2,459.75 | 2,432.10 | 2,446.90 | 2,446.90 | 563,195 |
06 Feb 2023 | 2,474.85 | 2,479.95 | 2,447.60 | 2,458.00 | 2,458.00 | 1,049,075 |
03 Feb 2023 | 2,320.10 | 2,470.00 | 2,320.10 | 2,463.10 | 2,463.10 | 3,693,638 |
02 Feb 2023 | 2,341.05 | 2,385.00 | 2,269.60 | 2,308.10 | 2,308.10 | 1,788,381 |
01 Feb 2023 | 2,408.55 | 2,409.80 | 2,300.05 | 2,345.90 | 2,345.90 | 1,521,514 |
31 Jan 2023 | 2,347.00 | 2,386.45 | 2,335.65 | 2,377.15 | 2,377.15 | 1,252,600 |
30 Jan 2023 | 2,332.00 | 2,342.85 | 2,287.05 | 2,335.55 | 2,335.55 | 1,401,847 |
27 Jan 2023 | 2,368.40 | 2,368.40 | 2,302.60 | 2,331.25 | 2,331.25 | 1,238,620 |
25 Jan 2023 | 2,370.00 | 2,370.00 | 2,333.55 | 2,356.60 | 2,356.60 | 650,664 |
24 Jan 2023 | 2,372.50 | 2,390.60 | 2,364.00 | 2,370.75 | 2,370.75 | 714,000 |
23 Jan 2023 | 2,383.95 | 2,384.30 | 2,355.60 | 2,364.70 | 2,364.70 | 932,554 |
20 Jan 2023 | 2,389.95 | 2,396.95 | 2,353.00 | 2,371.30 | 2,371.30 | 1,229,902 |
19 Jan 2023 | 2,392.50 | 2,411.80 | 2,367.20 | 2,385.05 | 2,385.05 | 1,116,874 |
18 Jan 2023 | 2,418.00 | 2,429.85 | 2,412.80 | 2,424.10 | 2,424.10 | 601,233 |
17 Jan 2023 | 2,405.00 | 2,417.90 | 2,386.00 | 2,407.95 | 2,407.95 | 926,137 |
16 Jan 2023 | 2,428.00 | 2,434.80 | 2,392.00 | 2,405.85 | 2,405.85 | 737,012 |
13 Jan 2023 | 2,456.90 | 2,456.90 | 2,400.00 | 2,417.20 | 2,417.20 | 1,416,869 |
12 Jan 2023 | 2,450.00 | 2,475.00 | 2,432.00 | 2,446.60 | 2,446.60 | 874,520 |
11 Jan 2023 | 2,473.00 | 2,488.60 | 2,431.00 | 2,437.40 | 2,437.40 | 1,000,412 |
10 Jan 2023 | 2,495.00 | 2,498.70 | 2,456.00 | 2,468.20 | 2,468.20 | 948,787 |
09 Jan 2023 | 2,529.95 | 2,529.95 | 2,467.80 | 2,484.65 | 2,484.65 | 2,324,487 |
06 Jan 2023 | 2,560.00 | 2,584.40 | 2,517.00 | 2,538.10 | 2,538.10 | 879,019 |
05 Jan 2023 | 2,591.00 | 2,620.00 | 2,543.65 | 2,562.10 | 2,562.10 | 1,544,601 |
04 Jan 2023 | 2,618.80 | 2,626.25 | 2,585.60 | 2,597.55 | 2,597.55 | 832,054 |
03 Jan 2023 | 2,568.00 | 2,619.00 | 2,555.05 | 2,613.60 | 2,613.60 | 852,511 |
02 Jan 2023 | 2,607.00 | 2,616.00 | 2,556.80 | 2,565.75 | 2,565.75 | 697,408 |
30 Dec 2022 | 2,564.00 | 2,610.00 | 2,553.05 | 2,597.50 | 2,597.50 | 1,057,182 |
29 Dec 2022 | 2,555.00 | 2,588.85 | 2,542.20 | 2,553.25 | 2,553.25 | 1,583,143 |
28 Dec 2022 | 2,502.80 | 2,596.00 | 2,497.50 | 2,580.15 | 2,580.15 | 2,443,430 |
27 Dec 2022 | 2,498.00 | 2,519.90 | 2,485.60 | 2,503.55 | 2,503.55 | 791,283 |
26 Dec 2022 | 2,487.75 | 2,512.40 | 2,470.25 | 2,481.10 | 2,481.10 | 1,076,808 |
23 Dec 2022 | 2,467.65 | 2,505.00 | 2,455.00 | 2,483.05 | 2,483.05 | 1,310,439 |
22 Dec 2022 | 2,491.80 | 2,509.20 | 2,465.00 | 2,483.00 | 2,483.00 | 557,608 |
21 Dec 2022 | 2,515.00 | 2,528.00 | 2,481.00 | 2,489.60 | 2,489.60 | 519,326 |
20 Dec 2022 | 2,516.80 | 2,517.60 | 2,482.10 | 2,508.15 | 2,508.15 | 597,902 |
19 Dec 2022 | 2,483.20 | 2,525.25 | 2,468.70 | 2,521.80 | 2,521.80 | 572,224 |
16 Dec 2022 | 2,500.00 | 2,520.00 | 2,480.00 | 2,482.85 | 2,482.85 | 1,177,053 |
15 Dec 2022 | 2,585.00 | 2,588.65 | 2,514.55 | 2,522.70 | 2,522.70 | 1,225,728 |
14 Dec 2022 | 2,574.85 | 2,596.00 | 2,571.15 | 2,591.10 | 2,591.10 | 767,737 |
13 Dec 2022 | 2,597.40 | 2,600.00 | 2,565.00 | 2,575.90 | 2,575.90 | 832,740 |
12 Dec 2022 | 2,613.50 | 2,613.50 | 2,571.00 | 2,584.65 | 2,584.65 | 726,330 |
09 Dec 2022 | 2,597.00 | 2,629.90 | 2,567.95 | 2,615.45 | 2,615.45 | 935,047 |
08 Dec 2022 | 2,596.85 | 2,613.90 | 2,578.75 | 2,583.50 | 2,583.50 | 648,288 |
07 Dec 2022 | 2,616.30 | 2,623.75 | 2,586.70 | 2,596.85 | 2,596.85 | 712,914 |
06 Dec 2022 | 2,619.80 | 2,624.00 | 2,591.30 | 2,617.00 | 2,617.00 | 706,596 |
05 Dec 2022 | 2,629.00 | 2,629.95 | 2,589.25 | 2,615.65 | 2,615.65 | 747,114 |
02 Dec 2022 | 2,648.00 | 2,651.40 | 2,605.00 | 2,617.90 | 2,617.90 | 731,396 |
01 Dec 2022 | 2,662.00 | 2,665.00 | 2,630.00 | 2,638.70 | 2,638.70 | 539,844 |
30 Nov 2022 | 2,613.75 | 2,665.00 | 2,604.20 | 2,653.00 | 2,653.00 | 1,569,918 |
29 Nov 2022 | 2,597.15 | 2,640.00 | 2,595.05 | 2,613.75 | 2,613.75 | 866,621 |
28 Nov 2022 | 2,584.40 | 2,608.50 | 2,579.00 | 2,592.25 | 2,592.25 | 665,149 |
25 Nov 2022 | 2,620.00 | 2,620.00 | 2,586.00 | 2,595.40 | 2,595.40 | 633,047 |
24 Nov 2022 | 2,611.00 | 2,618.30 | 2,592.50 | 2,610.20 | 2,610.20 | 752,066 |
23 Nov 2022 | 2,614.95 | 2,632.50 | 2,590.80 | 2,601.75 | 2,601.75 | 992,873 |
22 Nov 2022 | 2,580.00 | 2,609.00 | 2,561.00 | 2,606.20 | 2,606.20 | 912,070 |
21 Nov 2022 | 2,552.00 | 2,578.95 | 2,539.65 | 2,573.35 | 2,573.35 | 629,040 |
18 Nov 2022 | 2,580.00 | 2,583.40 | 2,545.00 | 2,565.80 | 2,565.80 | 1,038,751 |
17 Nov 2022 | 2,638.00 | 2,645.00 | 2,576.00 | 2,582.00 | 2,582.00 | 1,265,647 |
16 Nov 2022 | 2,659.00 | 2,678.20 | 2,630.00 | 2,644.30 | 2,644.30 | 835,064 |
15 Nov 2022 | 2,642.95 | 2,669.15 | 2,621.05 | 2,656.65 | 2,656.65 | 1,033,296 |
14 Nov 2022 | 2,658.00 | 2,665.00 | 2,623.20 | 2,629.80 | 2,629.80 | 565,428 |
11 Nov 2022 | 2,671.00 | 2,694.40 | 2,641.55 | 2,651.80 | 2,651.80 | 833,729 |
10 Nov 2022 | 2,710.00 | 2,711.10 | 2,628.00 | 2,641.00 | 2,641.00 | 1,198,585 |
09 Nov 2022 | 2,769.00 | 2,769.00 | 2,710.00 | 2,718.10 | 2,718.10 | 1,184,702 |
07 Nov 2022 | 2,772.00 | 2,772.00 | 2,706.30 | 2,741.55 | 2,741.55 | 1,825,529 |
04 Nov 2022 | 2,774.90 | 2,781.45 | 2,746.60 | 2,769.70 | 2,769.70 | 1,172,058 |
03 Nov 2022 | 2,705.00 | 2,779.00 | 2,705.00 | 2,763.65 | 2,763.65 | 1,227,960 |
02 Nov 2022 | 2,745.00 | 2,747.35 | 2,703.00 | 2,728.45 | 2,728.45 | 1,704,942 |
01 Nov 2022 | 2,770.15 | 2,784.00 | 2,741.00 | 2,754.95 | 2,754.95 | 890,107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |