Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2,311.00 | 2,319.50 | 2,277.00 | 2,277.00 | 2,277.00 | 13,507 |
03 Feb 2023 | 2,319.50 | 2,332.00 | 2,296.00 | 2,328.25 | 2,328.25 | 4,087 |
02 Feb 2023 | 2,276.50 | 2,309.00 | 2,261.50 | 2,311.00 | 2,311.00 | 3,099 |
01 Feb 2023 | 2,236.50 | 2,261.50 | 2,234.00 | 2,243.00 | 2,243.00 | 136,718 |
31 Jan 2023 | 2,199.50 | 2,234.50 | 2,187.64 | 2,242.00 | 2,242.00 | 1,346 |
30 Jan 2023 | 2,207.50 | 2,218.00 | 2,194.50 | 2,209.00 | 2,209.00 | 3,069 |
27 Jan 2023 | 2,213.00 | 2,223.00 | 2,209.00 | 2,213.75 | 2,213.75 | 3,871 |
26 Jan 2023 | 2,185.50 | 2,222.00 | 2,185.50 | 2,219.75 | 2,219.75 | 3,272 |
25 Jan 2023 | 2,194.50 | 2,203.58 | 2,171.00 | 2,181.50 | 2,181.50 | 4,010 |
24 Jan 2023 | 2,196.00 | 2,199.00 | 2,182.00 | 2,195.50 | 2,195.50 | 3,192 |
23 Jan 2023 | 2,183.00 | 2,189.00 | 2,169.00 | 2,186.75 | 2,186.75 | 1,203 |
20 Jan 2023 | 2,145.50 | 2,151.50 | 2,136.00 | 2,151.00 | 2,151.00 | 3,172 |
19 Jan 2023 | 2,170.50 | 2,170.50 | 2,144.50 | 2,135.25 | 2,135.25 | 2,882 |
18 Jan 2023 | 2,193.50 | 2,193.50 | 2,173.00 | 2,172.00 | 2,172.00 | 6,242 |
17 Jan 2023 | 2,200.00 | 2,201.00 | 2,180.00 | 2,182.00 | 2,182.00 | 3,674 |
16 Jan 2023 | 2,203.50 | 2,213.00 | 2,197.00 | 2,205.00 | 2,205.00 | 20,483 |
13 Jan 2023 | 2,203.00 | 2,225.00 | 2,200.00 | 2,199.25 | 2,199.25 | 2,713 |
12 Jan 2023 | 2,200.00 | 2,213.00 | 2,197.50 | 2,213.25 | 2,213.25 | 2,221 |
11 Jan 2023 | 2,177.00 | 2,192.00 | 2,173.64 | 2,192.25 | 2,192.25 | 2,141 |
10 Jan 2023 | 2,195.00 | 2,213.00 | 2,174.50 | 2,173.25 | 2,173.25 | 1,216 |
09 Jan 2023 | 2,204.50 | 2,218.00 | 2,201.00 | 2,216.75 | 2,216.75 | 1,075 |
06 Jan 2023 | 2,186.00 | 2,204.00 | 2,186.00 | 2,200.25 | 2,200.25 | 3,326 |
05 Jan 2023 | 2,179.50 | 2,179.69 | 2,165.82 | 2,178.00 | 2,178.00 | 623 |
04 Jan 2023 | 2,148.00 | 2,169.07 | 2,148.00 | 2,171.75 | 2,171.75 | 4,731 |
03 Jan 2023 | 2,160.00 | 2,177.00 | 2,139.00 | 2,146.50 | 2,146.50 | 5,259 |
30 Dec 2022 | 2,142.50 | 2,151.50 | 2,139.50 | 2,147.00 | 2,147.00 | 772 |
29 Dec 2022 | 2,136.00 | 2,152.00 | 2,127.00 | 2,146.00 | 2,146.00 | 8,995 |
28 Dec 2022 | 2,134.50 | 2,160.00 | 2,134.50 | 2,138.00 | 2,138.00 | 3,597 |
23 Dec 2022 | 2,135.50 | 2,141.80 | 2,131.00 | 2,137.50 | 2,137.50 | 588 |
22 Dec 2022 | 2,143.50 | 2,155.00 | 2,127.00 | 2,127.50 | 2,127.50 | 1,983 |
21 Dec 2022 | 2,123.00 | 2,159.50 | 2,118.67 | 2,156.00 | 2,156.00 | 3,294 |
20 Dec 2022 | 2,121.50 | 2,130.00 | 2,114.33 | 2,125.50 | 2,125.50 | 2,758 |
19 Dec 2022 | 2,142.50 | 2,144.50 | 2,122.00 | 2,128.75 | 2,128.75 | 1,036 |
16 Dec 2022 | 2,156.50 | 2,156.50 | 2,122.00 | 2,128.75 | 2,128.75 | 1,004 |
15 Dec 2022 | 2,175.00 | 2,175.00 | 2,143.00 | 2,139.50 | 2,139.50 | 1,798 |
14 Dec 2022 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 120 |
13 Dec 2022 | 2,202.50 | 2,231.19 | 2,196.00 | 2,201.75 | 2,201.75 | 84,516 |
12 Dec 2022 | 2,198.50 | 2,202.50 | 2,174.00 | 2,183.75 | 2,183.75 | 14,869 |
09 Dec 2022 | 2,202.50 | 2,209.00 | 2,190.50 | 2,203.25 | 2,203.25 | 4,133 |
08 Dec 2022 | 2,199.00 | 2,200.50 | 2,189.00 | 2,192.50 | 2,192.50 | 1,725 |
07 Dec 2022 | 2,172.50 | 2,196.00 | 2,166.00 | 2,190.25 | 2,190.25 | 2,062 |
06 Dec 2022 | 2,193.50 | 2,204.00 | 2,183.50 | 2,180.25 | 2,180.25 | 777 |
05 Dec 2022 | 2,215.00 | 2,219.00 | 2,195.50 | 2,199.75 | 2,199.75 | 4,476 |
02 Dec 2022 | 2,216.00 | 2,216.50 | 2,208.00 | 2,210.50 | 2,210.50 | 42,308 |
01 Dec 2022 | 2,244.50 | 2,244.50 | 2,211.00 | 2,216.25 | 2,216.25 | 1,733 |
30 Nov 2022 | 2,234.00 | 2,237.00 | 2,201.00 | 2,213.50 | 2,213.50 | 1,214 |
29 Nov 2022 | 2,218.00 | 2,230.50 | 2,214.50 | 2,217.25 | 2,217.25 | 533 |
28 Nov 2022 | 2,223.00 | 2,225.50 | 2,214.00 | 2,211.75 | 2,211.75 | 1,522 |
25 Nov 2022 | 2,249.50 | 2,249.50 | 2,230.00 | 2,235.50 | 2,235.50 | 685 |
24 Nov 2022 | 2,236.50 | 2,249.12 | 2,231.00 | 2,236.50 | 2,236.50 | 61,783 |
23 Nov 2022 | 2,269.00 | 2,269.00 | 2,236.50 | 2,238.50 | 2,238.50 | 17,841 |
22 Nov 2022 | 2,243.50 | 2,259.50 | 2,243.50 | 2,255.75 | 2,255.75 | 513 |
21 Nov 2022 | 2,237.00 | 2,250.81 | 2,232.50 | 2,243.25 | 2,243.25 | 1,040 |
18 Nov 2022 | 2,240.50 | 2,247.46 | 2,238.50 | 2,241.25 | 2,241.25 | 351 |
17 Nov 2022 | 2,254.00 | 2,256.00 | 2,235.00 | 2,239.00 | 2,239.00 | 11,273 |
16 Nov 2022 | 2,310.50 | 2,312.00 | 2,276.50 | 2,279.25 | 2,279.25 | 2,198 |
15 Nov 2022 | 2,289.00 | 2,304.00 | 2,286.50 | 2,304.25 | 2,304.25 | 9,561 |
14 Nov 2022 | 2,315.50 | 2,322.31 | 2,302.00 | 2,319.50 | 2,319.50 | 11,310 |
11 Nov 2022 | 2,306.50 | 2,324.00 | 2,300.01 | 2,310.25 | 2,310.25 | 3,152 |
10 Nov 2022 | 2,260.50 | 2,292.50 | 2,249.50 | 2,293.75 | 2,293.75 | 1,956 |
09 Nov 2022 | 2,264.50 | 2,282.00 | 2,260.00 | 2,274.50 | 2,274.50 | 5,332 |
08 Nov 2022 | 2,259.00 | 2,268.51 | 2,248.00 | 2,256.00 | 2,256.00 | 29,469 |
07 Nov 2022 | 2,255.00 | 2,256.00 | 2,240.50 | 2,247.50 | 2,247.50 | 1,834 |
04 Nov 2022 | 2,219.50 | 2,260.50 | 2,219.50 | 2,237.25 | 2,237.25 | 4,817 |
03 Nov 2022 | 2,168.50 | 2,214.00 | 2,157.00 | 2,214.00 | 2,214.00 | 1,882 |
02 Nov 2022 | 2,200.50 | 2,200.50 | 2,170.50 | 2,175.25 | 2,175.25 | 10,927 |
01 Nov 2022 | 2,205.00 | 2,205.00 | 2,183.74 | 2,196.75 | 2,196.75 | 1,382 |
31 Oct 2022 | 2,191.00 | 2,197.00 | 2,175.00 | 2,174.75 | 2,174.75 | 4,332 |
28 Oct 2022 | 2,175.00 | 2,175.00 | 2,170.50 | 2,170.50 | 2,170.50 | 20,651 |
27 Oct 2022 | 2,192.50 | 2,206.00 | 2,186.00 | 2,202.00 | 2,202.00 | 799 |
26 Oct 2022 | 2,200.00 | 2,206.00 | 2,185.00 | 2,204.75 | 2,204.75 | 2,833 |
25 Oct 2022 | 2,186.00 | 2,199.50 | 2,186.00 | 2,199.50 | 2,199.50 | 444 |
24 Oct 2022 | 2,173.00 | 2,206.45 | 2,169.50 | 2,200.50 | 2,200.50 | 18,959 |
21 Oct 2022 | 2,168.50 | 2,178.92 | 2,161.50 | 2,179.50 | 2,179.50 | 995 |
20 Oct 2022 | 2,191.00 | 2,191.00 | 2,180.50 | 2,184.75 | 2,184.75 | 5,434 |
19 Oct 2022 | 2,204.00 | 2,215.11 | 2,190.00 | 2,188.25 | 2,188.25 | 1,752 |
18 Oct 2022 | 2,212.50 | 2,228.89 | 2,209.00 | 2,206.00 | 2,206.00 | 3,870 |
17 Oct 2022 | 2,166.00 | 2,198.00 | 2,156.73 | 2,174.75 | 2,174.75 | 5,449 |
14 Oct 2022 | 2,169.00 | 2,196.00 | 2,169.00 | 2,172.50 | 2,172.50 | 1,489 |
13 Oct 2022 | 2,152.50 | 2,173.50 | 2,091.01 | 2,145.25 | 2,145.25 | 3,685 |
12 Oct 2022 | 2,175.50 | 2,188.00 | 2,162.00 | 2,166.25 | 2,166.25 | 1,188 |
11 Oct 2022 | 2,167.50 | 2,171.09 | 2,156.50 | 2,166.50 | 2,166.50 | 3,100 |
10 Oct 2022 | 2,124.00 | 2,172.00 | 2,122.50 | 2,172.25 | 2,172.25 | 3,836 |
07 Oct 2022 | 2,149.50 | 2,156.00 | 2,121.50 | 2,129.50 | 2,129.50 | 17,715 |
06 Oct 2022 | 2,159.00 | 2,165.97 | 2,144.00 | 2,157.00 | 2,157.00 | 2,528 |
05 Oct 2022 | 2,146.00 | 2,146.00 | 2,127.00 | 2,149.25 | 2,149.25 | 1,560 |
04 Oct 2022 | 2,153.50 | 2,164.50 | 2,151.50 | 2,162.25 | 2,162.25 | 1,764 |
03 Oct 2022 | 2,077.50 | 2,127.50 | 2,077.50 | 2,125.75 | 2,125.75 | 3,418 |
30 Sept 2022 | 2,082.50 | 2,109.00 | 2,072.78 | 2,112.00 | 2,112.00 | 8,327 |
29 Sept 2022 | 2,161.50 | 2,161.50 | 2,073.28 | 2,080.00 | 2,080.00 | 2,960 |
28 Sept 2022 | 2,113.50 | 2,169.00 | 2,099.05 | 2,171.50 | 2,171.50 | 4,210 |
27 Sept 2022 | 2,152.50 | 2,155.50 | 2,137.50 | 2,138.50 | 2,138.50 | 4,569 |
26 Sept 2022 | 2,170.50 | 2,178.14 | 2,122.00 | 2,120.25 | 2,120.25 | 5,006 |
23 Sept 2022 | 2,144.50 | 2,160.50 | 2,126.00 | 2,134.75 | 2,134.75 | 2,657 |
22 Sept 2022 | 2,139.00 | 2,166.50 | 2,139.00 | 2,148.75 | 2,148.75 | 2,604 |
21 Sept 2022 | 2,189.00 | 2,189.22 | 2,178.00 | 2,179.25 | 2,179.25 | 1,222 |
20 Sept 2022 | 2,258.50 | 2,277.00 | 2,171.00 | 2,175.00 | 2,175.00 | 5,333 |
16 Sept 2022 | 2,255.00 | 2,262.00 | 2,229.21 | 2,225.50 | 2,225.50 | 2,350 |
15 Sept 2022 | 2,286.00 | 2,289.60 | 2,267.50 | 2,278.00 | 2,278.00 | 6,123 |
14 Sept 2022 | 2,287.50 | 2,318.69 | 2,252.50 | 2,266.50 | 2,266.50 | 14,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |