Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.00 | 0.00 | 0.00 | 3,700.00 | 3,700.00 | 534 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 3,580.00 | 3,729.10 | 3,457.50 | 3,715.00 | 3,715.00 | 10,360 |
16 Mar 2023 | 3,580.00 | 3,691.60 | 3,530.00 | 3,500.00 | 3,500.00 | 3,072 |
15 Mar 2023 | 3,630.00 | 3,700.00 | 3,601.15 | 3,640.00 | 3,640.00 | 14,091 |
14 Mar 2023 | 3,610.00 | 3,626.00 | 3,490.00 | 3,555.00 | 3,555.00 | 5,262 |
13 Mar 2023 | 3,390.00 | 3,615.00 | 3,390.00 | 3,555.00 | 3,555.00 | 25,196 |
10 Mar 2023 | 3,320.00 | 3,444.15 | 3,320.00 | 3,395.00 | 3,395.00 | 9,351 |
09 Mar 2023 | 3,390.00 | 3,390.00 | 3,273.70 | 3,300.00 | 3,300.00 | 1,563 |
08 Mar 2023 | 3,244.00 | 3,354.00 | 3,244.00 | 3,300.00 | 3,300.00 | 2,283 |
07 Mar 2023 | 3,530.00 | 3,530.00 | 3,250.00 | 3,295.00 | 3,295.00 | 8,896 |
06 Mar 2023 | 3,520.00 | 3,602.00 | 3,404.50 | 3,450.00 | 3,450.00 | 5,718 |
03 Mar 2023 | 3,530.00 | 3,590.00 | 3,460.00 | 3,535.00 | 3,535.00 | 6,856 |
02 Mar 2023 | 3,446.88 | 3,465.58 | 3,446.88 | 3,435.00 | 3,435.00 | 902 |
01 Mar 2023 | 3,562.50 | 3,562.50 | 3,489.83 | 3,465.00 | 3,465.00 | 10,454 |
28 Feb 2023 | 3,490.00 | 3,490.00 | 3,348.00 | 3,420.00 | 3,420.00 | 1,919 |
27 Feb 2023 | 3,492.00 | 3,492.00 | 3,378.61 | 3,420.00 | 3,420.00 | 3,156 |
24 Feb 2023 | 3,406.50 | 3,406.50 | 3,361.01 | 3,420.00 | 3,420.00 | 2,102 |
23 Feb 2023 | 3,390.00 | 3,430.00 | 3,390.00 | 3,420.00 | 3,420.00 | 1,499 |
22 Feb 2023 | 3,380.00 | 3,414.50 | 3,310.00 | 3,345.00 | 3,345.00 | 10,354 |
21 Feb 2023 | 3,380.00 | 3,480.36 | 3,380.00 | 3,380.00 | 3,380.00 | 2,015 |
20 Feb 2023 | 3,388.00 | 3,388.00 | 3,388.00 | 3,460.00 | 3,460.00 | 1 |
17 Feb 2023 | 3,507.40 | 3,507.40 | 3,501.94 | 3,460.00 | 3,460.00 | 2,806 |
16 Feb 2023 | 3,420.00 | 3,505.00 | 3,396.50 | 3,460.00 | 3,460.00 | 2,435 |
15 Feb 2023 | 3,460.00 | 3,494.88 | 3,426.50 | 3,485.00 | 3,485.00 | 2,027 |
14 Feb 2023 | 3,500.00 | 3,541.06 | 3,460.00 | 3,460.00 | 3,460.00 | 8,900 |
13 Feb 2023 | 3,542.72 | 3,555.89 | 3,476.00 | 3,530.00 | 3,530.00 | 1,393 |
10 Feb 2023 | 3,500.00 | 3,590.00 | 3,500.00 | 3,565.00 | 3,565.00 | 869 |
09 Feb 2023 | 3,690.00 | 3,750.00 | 3,570.00 | 3,540.00 | 3,540.00 | 3,506 |
08 Feb 2023 | 3,530.00 | 3,683.00 | 3,530.00 | 3,530.00 | 3,530.00 | 5,323 |
07 Feb 2023 | 3,630.00 | 3,687.00 | 3,622.00 | 3,655.00 | 3,655.00 | 1,512 |
06 Feb 2023 | 3,640.00 | 3,651.57 | 3,520.00 | 3,605.00 | 3,605.00 | 5,022 |
03 Feb 2023 | 3,620.00 | 3,640.00 | 3,510.00 | 3,590.00 | 3,590.00 | 6,550 |
02 Feb 2023 | 3,628.00 | 3,772.00 | 3,628.00 | 3,700.00 | 3,700.00 | 1,587 |
01 Feb 2023 | 3,650.00 | 3,730.00 | 3,587.00 | 3,650.00 | 3,650.00 | 504 |
31 Jan 2023 | 3,640.00 | 3,657.50 | 3,570.00 | 3,570.00 | 3,570.00 | 2,306 |
30 Jan 2023 | 3,643.50 | 3,792.00 | 3,643.50 | 3,720.00 | 3,720.00 | 2,371 |
27 Jan 2023 | 3,710.00 | 3,868.50 | 3,640.00 | 3,640.00 | 3,640.00 | 5,818 |
26 Jan 2023 | 3,750.00 | 3,810.00 | 3,668.40 | 3,810.00 | 3,810.00 | 2,330 |
25 Jan 2023 | 3,690.00 | 3,760.89 | 3,690.00 | 3,740.00 | 3,740.00 | 3,473 |
24 Jan 2023 | 3,697.50 | 3,697.50 | 3,567.00 | 3,630.00 | 3,630.00 | 3,304 |
23 Jan 2023 | 3,567.00 | 3,693.00 | 3,567.00 | 3,630.00 | 3,630.00 | 1,784 |
20 Jan 2023 | 3,620.00 | 3,684.00 | 3,612.34 | 3,630.00 | 3,630.00 | 3,752 |
19 Jan 2023 | 3,520.00 | 3,635.46 | 3,520.00 | 3,520.00 | 3,520.00 | 1,576 |
18 Jan 2023 | 3,662.50 | 3,662.50 | 3,524.43 | 3,595.00 | 3,595.00 | 2,977 |
17 Jan 2023 | 3,646.00 | 3,693.00 | 3,576.50 | 3,630.00 | 3,630.00 | 990 |
16 Jan 2023 | 3,666.50 | 3,666.50 | 3,603.50 | 3,615.00 | 3,615.00 | 636 |
13 Jan 2023 | 3,630.00 | 3,653.73 | 3,506.50 | 3,640.00 | 3,640.00 | 7,844 |
12 Jan 2023 | 3,553.50 | 3,615.31 | 3,553.50 | 3,575.00 | 3,575.00 | 11,305 |
11 Jan 2023 | 3,642.50 | 3,642.50 | 3,507.50 | 3,575.00 | 3,575.00 | 2,693 |
10 Jan 2023 | 3,580.00 | 3,580.00 | 3,512.00 | 3,575.00 | 3,575.00 | 1,231 |
09 Jan 2023 | 3,540.00 | 3,645.00 | 3,540.00 | 3,575.00 | 3,575.00 | 5,103 |
06 Jan 2023 | 3,520.00 | 3,610.00 | 3,520.00 | 3,590.00 | 3,590.00 | 10,276 |
05 Jan 2023 | 3,460.00 | 3,498.90 | 3,411.70 | 3,445.00 | 3,445.00 | 29,773 |
04 Jan 2023 | 3,400.00 | 3,480.00 | 3,366.90 | 3,460.00 | 3,460.00 | 6,801 |
03 Jan 2023 | 3,310.00 | 3,373.50 | 3,260.00 | 3,325.00 | 3,325.00 | 4,279 |
30 Dec 2022 | 3,220.00 | 3,220.00 | 3,220.00 | 3,235.00 | 3,235.00 | 2,475 |
29 Dec 2022 | 3,340.00 | 3,340.00 | 3,299.40 | 3,265.00 | 3,265.00 | 10,162 |
28 Dec 2022 | 3,420.00 | 3,420.00 | 3,330.00 | 3,290.00 | 3,290.00 | 1,159 |
23 Dec 2022 | 3,270.00 | 3,375.50 | 3,270.00 | 3,270.00 | 3,270.00 | 2,776 |
22 Dec 2022 | 3,336.50 | 3,403.00 | 3,273.50 | 3,345.00 | 3,345.00 | 1,496 |
21 Dec 2022 | 3,320.00 | 3,375.50 | 3,244.00 | 3,340.00 | 3,340.00 | 3,802 |
20 Dec 2022 | 3,260.00 | 3,273.05 | 3,224.50 | 3,305.00 | 3,305.00 | 4,546 |
19 Dec 2022 | 3,186.89 | 3,186.89 | 3,173.37 | 3,180.00 | 3,180.00 | 1,265 |
16 Dec 2022 | 3,170.00 | 3,211.61 | 3,085.00 | 3,145.00 | 3,145.00 | 2,834 |
15 Dec 2022 | 3,160.00 | 3,160.00 | 3,114.00 | 3,170.00 | 3,170.00 | 3,393 |
14 Dec 2022 | 3,160.00 | 3,256.00 | 3,160.00 | 3,160.00 | 3,160.00 | 813 |
13 Dec 2022 | 3,210.00 | 3,253.37 | 3,170.00 | 3,210.00 | 3,210.00 | 3,725 |
12 Dec 2022 | 3,180.00 | 3,180.00 | 3,140.00 | 3,160.00 | 3,160.00 | 3,467 |
09 Dec 2022 | 3,260.00 | 3,260.00 | 3,187.50 | 3,255.00 | 3,255.00 | 11,037 |
08 Dec 2022 | 3,200.00 | 3,315.00 | 3,200.00 | 3,255.00 | 3,255.00 | 905 |
07 Dec 2022 | 3,190.00 | 3,342.00 | 3,190.00 | 3,190.00 | 3,190.00 | 2,440 |
06 Dec 2022 | 3,220.00 | 3,343.50 | 3,187.41 | 3,270.00 | 3,270.00 | 2,792 |
05 Dec 2022 | 3,200.00 | 3,342.50 | 3,184.40 | 3,280.00 | 3,280.00 | 7,557 |
02 Dec 2022 | 3,250.00 | 3,269.00 | 3,230.00 | 3,230.00 | 3,230.00 | 2,636 |
01 Dec 2022 | 3,180.00 | 3,289.20 | 3,156.00 | 3,255.00 | 3,255.00 | 6,842 |
30 Nov 2022 | 3,200.00 | 3,208.24 | 3,105.00 | 3,150.00 | 3,150.00 | 2,472 |
29 Nov 2022 | 3,130.00 | 3,190.00 | 3,125.98 | 3,155.00 | 3,155.00 | 2,522 |
28 Nov 2022 | 3,282.50 | 3,282.50 | 3,145.00 | 3,215.00 | 3,215.00 | 1,235 |
25 Nov 2022 | 3,143.75 | 3,235.50 | 3,143.75 | 3,210.00 | 3,210.00 | 16,840 |
24 Nov 2022 | 3,161.50 | 3,182.18 | 3,145.54 | 3,225.00 | 3,225.00 | 1,043 |
23 Nov 2022 | 3,180.00 | 3,273.50 | 3,143.75 | 3,210.00 | 3,210.00 | 3,654 |
22 Nov 2022 | 3,150.00 | 3,287.25 | 3,076.13 | 3,245.00 | 3,245.00 | 4,301 |
21 Nov 2022 | 3,080.00 | 3,150.00 | 3,080.00 | 3,150.00 | 3,150.00 | 4,440 |
18 Nov 2022 | 3,080.00 | 3,080.00 | 3,000.00 | 3,000.00 | 3,000.00 | 4,095 |
18 Nov 2022 | 15 Dividend | |||||
17 Nov 2022 | 3,100.00 | 3,105.49 | 3,060.00 | 3,080.00 | 3,065.00 | 4,093 |
16 Nov 2022 | 3,110.00 | 3,224.00 | 3,100.00 | 3,100.00 | 3,084.90 | 1,604 |
15 Nov 2022 | 3,220.00 | 3,224.00 | 3,151.84 | 3,170.00 | 3,154.56 | 8,508 |
14 Nov 2022 | 3,280.00 | 3,280.00 | 3,178.00 | 3,250.00 | 3,234.17 | 23,072 |
11 Nov 2022 | 3,260.00 | 3,260.00 | 3,152.00 | 3,210.00 | 3,194.37 | 10,919 |
10 Nov 2022 | 3,167.50 | 3,253.00 | 3,122.50 | 3,190.00 | 3,174.46 | 10,200 |
09 Nov 2022 | 3,120.00 | 3,165.00 | 3,070.00 | 3,140.00 | 3,124.71 | 8,150 |
08 Nov 2022 | 3,080.00 | 3,150.78 | 2,943.00 | 3,120.00 | 3,104.81 | 6,205 |
07 Nov 2022 | 2,983.00 | 3,070.00 | 2,983.00 | 3,010.00 | 2,995.34 | 5,171 |
04 Nov 2022 | 2,820.00 | 3,020.00 | 2,820.00 | 2,995.00 | 2,980.41 | 14,077 |
03 Nov 2022 | 2,830.00 | 2,830.00 | 2,720.00 | 2,750.00 | 2,736.61 | 5,814 |
02 Nov 2022 | 2,880.00 | 2,965.50 | 2,836.50 | 2,895.00 | 2,880.90 | 2,393 |
01 Nov 2022 | 2,900.00 | 2,900.00 | 2,889.98 | 2,925.00 | 2,910.75 | 6,093 |
31 Oct 2022 | 2,833.50 | 2,874.14 | 2,833.50 | 2,865.00 | 2,851.05 | 5,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |