Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 3,922.00 | 3,924.00 | 3,922.00 | 3,924.00 | 3,924.00 | 151 |
06 Feb 2023 | 3,891.00 | 3,891.00 | 3,875.00 | 3,904.00 | 3,904.00 | 253 |
03 Feb 2023 | 3,920.00 | 3,945.00 | 3,920.00 | 3,939.50 | 3,939.50 | 391 |
02 Feb 2023 | 3,923.29 | 3,923.87 | 3,923.29 | 3,920.00 | 3,920.00 | 100 |
01 Feb 2023 | 3,907.65 | 3,907.65 | 3,907.65 | 3,920.50 | 3,920.50 | 45 |
31 Jan 2023 | 3,875.00 | 3,875.00 | 3,861.00 | 3,892.50 | 3,892.50 | 478 |
30 Jan 2023 | 3,917.00 | 3,917.00 | 3,917.00 | 3,917.00 | 3,917.00 | - |
27 Jan 2023 | 3,984.00 | 4,001.93 | 3,980.00 | 3,988.50 | 3,988.50 | 613 |
26 Jan 2023 | 3,993.25 | 3,993.25 | 3,993.25 | 3,994.00 | 3,994.00 | 24 |
25 Jan 2023 | 3,977.00 | 3,977.00 | 3,976.00 | 3,952.50 | 3,952.50 | 306 |
24 Jan 2023 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | 3,986.00 | - |
23 Jan 2023 | 3,943.00 | 3,979.00 | 3,943.00 | 3,977.50 | 3,977.50 | 2,023 |
20 Jan 2023 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | - |
19 Jan 2023 | 3,851.00 | 3,851.00 | 3,851.00 | 3,865.50 | 3,865.50 | 43,068 |
18 Jan 2023 | 3,892.00 | 3,893.00 | 3,870.00 | 3,853.50 | 3,853.50 | 382 |
17 Jan 2023 | 3,894.00 | 3,903.00 | 3,890.00 | 3,881.50 | 3,881.50 | 669 |
16 Jan 2023 | 3,916.29 | 3,917.00 | 3,916.29 | 3,905.50 | 3,905.50 | 346 |
13 Jan 2023 | 3,900.00 | 3,924.00 | 3,899.00 | 3,918.00 | 3,918.00 | 124 |
12 Jan 2023 | 3,891.00 | 3,899.00 | 3,891.00 | 3,905.00 | 3,905.00 | 276 |
11 Jan 2023 | 3,892.00 | 3,918.00 | 3,892.00 | 3,920.50 | 3,920.50 | 2,448 |
10 Jan 2023 | 3,864.00 | 3,883.00 | 3,864.00 | 3,883.00 | 3,883.00 | 760 |
09 Jan 2023 | 3,883.00 | 3,896.00 | 3,870.00 | 3,889.50 | 3,889.50 | 1,649 |
06 Jan 2023 | 3,851.00 | 3,881.00 | 3,851.00 | 3,864.50 | 3,864.50 | 296 |
05 Jan 2023 | 3,823.00 | 3,873.00 | 3,817.00 | 3,860.00 | 3,860.00 | 801 |
04 Jan 2023 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | 3,813.00 | - |
03 Jan 2023 | 3,710.00 | 3,711.00 | 3,694.11 | 3,723.00 | 3,723.00 | 297 |
30 Dec 2022 | 3,659.50 | 3,659.50 | 3,659.50 | 3,659.50 | 3,659.50 | - |
29 Dec 2022 | 3,648.00 | 3,656.00 | 3,648.00 | 3,691.00 | 3,691.00 | 316 |
28 Dec 2022 | 3,673.00 | 3,673.00 | 3,630.00 | 3,631.00 | 3,631.00 | 614 |
23 Dec 2022 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | - |
22 Dec 2022 | 3,650.00 | 3,650.00 | 3,621.00 | 3,605.00 | 3,605.00 | 1,350 |
21 Dec 2022 | 3,579.00 | 3,579.00 | 3,579.00 | 3,610.50 | 3,610.50 | 10 |
20 Dec 2022 | 3,571.00 | 3,571.00 | 3,571.00 | 3,574.00 | 3,574.00 | 72 |
19 Dec 2022 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | - |
16 Dec 2022 | 3,594.00 | 3,594.00 | 3,591.00 | 3,598.00 | 3,598.00 | 119 |
15 Dec 2022 | 3,567.00 | 3,600.00 | 3,565.00 | 3,569.00 | 3,569.00 | 2,189 |
14 Dec 2022 | 3,626.00 | 3,626.00 | 3,606.00 | 3,615.00 | 3,615.00 | 1,011 |
13 Dec 2022 | 3,619.00 | 3,648.00 | 3,619.00 | 3,633.00 | 3,633.00 | 462 |
12 Dec 2022 | 3,625.00 | 3,625.72 | 3,585.00 | 3,587.50 | 3,587.50 | 1,124 |
09 Dec 2022 | 3,677.00 | 3,677.00 | 3,636.00 | 3,640.00 | 3,640.00 | 2,556 |
08 Dec 2022 | 3,642.00 | 3,649.00 | 3,629.36 | 3,643.00 | 3,643.00 | 157 |
07 Dec 2022 | 3,575.00 | 3,580.00 | 3,562.00 | 3,578.50 | 3,578.50 | 503 |
06 Dec 2022 | 3,628.00 | 3,628.00 | 3,616.00 | 3,610.00 | 3,610.00 | 331 |
05 Dec 2022 | 3,649.00 | 3,651.00 | 3,606.00 | 3,613.00 | 3,613.00 | 729 |
02 Dec 2022 | 3,569.00 | 3,577.00 | 3,559.00 | 3,617.00 | 3,617.00 | 407 |
01 Dec 2022 | 3,620.00 | 3,620.00 | 3,620.00 | 3,588.00 | 3,588.00 | 1,775 |
30 Nov 2022 | 3,601.00 | 3,652.00 | 3,601.00 | 3,656.50 | 3,656.50 | 753 |
29 Nov 2022 | 3,529.00 | 3,539.00 | 3,520.00 | 3,535.00 | 3,535.00 | 3,557 |
28 Nov 2022 | 3,391.00 | 3,449.00 | 3,391.00 | 3,441.50 | 3,441.50 | 1,758 |
25 Nov 2022 | 3,421.00 | 3,421.00 | 3,419.00 | 3,418.50 | 3,418.50 | 283 |
24 Nov 2022 | 3,458.00 | 3,473.00 | 3,458.00 | 3,455.50 | 3,455.50 | 1,669 |
23 Nov 2022 | 3,427.50 | 3,427.50 | 3,427.50 | 3,427.50 | 3,427.50 | - |
22 Nov 2022 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - |
21 Nov 2022 | 3,485.00 | 3,487.00 | 3,485.00 | 3,481.00 | 3,481.00 | 113 |
18 Nov 2022 | 3,523.00 | 3,523.00 | 3,523.00 | 3,508.00 | 3,508.00 | 1,537 |
17 Nov 2022 | 3,508.00 | 3,508.00 | 3,495.00 | 3,565.50 | 3,565.50 | 2,266 |
16 Nov 2022 | 3,572.00 | 3,575.60 | 3,542.00 | 3,545.00 | 3,545.00 | 6,585 |
15 Nov 2022 | 3,596.00 | 3,596.00 | 3,576.00 | 3,604.00 | 3,604.00 | 784 |
14 Nov 2022 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
11 Nov 2022 | 3,495.00 | 3,495.00 | 3,495.00 | 3,510.50 | 3,510.50 | 1,630 |
10 Nov 2022 | 3,358.00 | 3,429.00 | 3,358.00 | 3,433.00 | 3,433.00 | 306 |
09 Nov 2022 | 3,384.00 | 3,400.00 | 3,384.00 | 3,395.00 | 3,395.00 | 830 |
08 Nov 2022 | 3,396.50 | 3,396.50 | 3,396.50 | 3,396.50 | 3,396.50 | - |
07 Nov 2022 | 3,412.00 | 3,421.00 | 3,412.00 | 3,403.00 | 3,403.00 | 381 |
04 Nov 2022 | 3,418.00 | 3,427.00 | 3,406.00 | 3,419.50 | 3,419.50 | 1,068 |
03 Nov 2022 | 3,277.00 | 3,334.00 | 3,277.00 | 3,336.50 | 3,336.50 | 1,989 |
02 Nov 2022 | 3,254.00 | 3,254.00 | 3,254.00 | 3,255.50 | 3,255.50 | 210 |
01 Nov 2022 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | - |
31 Oct 2022 | 3,121.68 | 3,121.68 | 3,121.68 | 3,158.50 | 3,158.50 | 22 |
28 Oct 2022 | 3,115.00 | 3,123.77 | 3,115.00 | 3,112.50 | 3,112.50 | 676 |
27 Oct 2022 | 3,173.00 | 3,173.00 | 3,170.00 | 3,205.50 | 3,205.50 | 412 |
26 Oct 2022 | 3,151.00 | 3,183.00 | 3,151.00 | 3,213.50 | 3,213.50 | 11,340 |
25 Oct 2022 | 3,183.00 | 3,183.00 | 3,183.00 | 3,149.50 | 3,149.50 | 170 |
24 Oct 2022 | 3,167.00 | 3,172.00 | 3,164.00 | 3,169.00 | 3,169.00 | 187 |
21 Oct 2022 | 3,364.50 | 3,364.50 | 3,364.50 | 3,364.50 | 3,364.50 | - |
20 Oct 2022 | 3,369.00 | 3,369.00 | 3,369.00 | 3,362.00 | 3,362.00 | 4,813 |
19 Oct 2022 | 3,350.00 | 3,379.68 | 3,350.00 | 3,350.50 | 3,350.50 | 179 |
18 Oct 2022 | 3,424.00 | 3,428.00 | 3,388.00 | 3,377.50 | 3,377.50 | 634 |
17 Oct 2022 | 3,372.00 | 3,372.00 | 3,372.00 | 3,374.00 | 3,374.00 | 176 |
14 Oct 2022 | 3,375.00 | 3,376.00 | 3,367.00 | 3,366.00 | 3,366.00 | 2,389 |
13 Oct 2022 | 3,388.00 | 3,388.00 | 3,316.00 | 3,335.50 | 3,335.50 | 1,621 |
12 Oct 2022 | 3,445.00 | 3,445.00 | 3,443.89 | 3,440.50 | 3,440.50 | 16 |
11 Oct 2022 | 3,450.00 | 3,450.00 | 3,429.00 | 3,431.50 | 3,431.50 | 340 |
10 Oct 2022 | 3,507.00 | 3,525.00 | 3,507.00 | 3,500.00 | 3,500.00 | 17,384 |
07 Oct 2022 | 3,542.50 | 3,542.50 | 3,542.50 | 3,542.50 | 3,542.50 | - |
06 Oct 2022 | 3,602.50 | 3,602.50 | 3,602.50 | 3,602.50 | 3,602.50 | - |
05 Oct 2022 | 3,573.00 | 3,573.00 | 3,556.76 | 3,564.00 | 3,564.00 | 381 |
04 Oct 2022 | 3,489.00 | 3,540.00 | 3,489.00 | 3,534.50 | 3,534.50 | 1,559 |
03 Oct 2022 | 3,468.00 | 3,468.00 | 3,468.00 | 3,458.00 | 3,458.00 | 401 |
30 Sept 2022 | 3,517.00 | 3,517.00 | 3,503.00 | 3,528.00 | 3,528.00 | 4,894 |
29 Sept 2022 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | - |
28 Sept 2022 | 3,655.00 | 3,701.00 | 3,654.00 | 3,696.00 | 3,696.00 | 1,956 |
27 Sept 2022 | 3,715.00 | 3,715.00 | 3,710.00 | 3,709.00 | 3,709.00 | 10,340 |
26 Sept 2022 | 3,724.00 | 3,738.00 | 3,724.00 | 3,709.50 | 3,709.50 | 4,561 |
23 Sept 2022 | 3,631.00 | 3,634.00 | 3,626.36 | 3,667.50 | 3,667.50 | 400 |
22 Sept 2022 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | - |
21 Sept 2022 | 3,681.68 | 3,681.68 | 3,681.68 | 3,673.00 | 3,673.00 | 8 |
20 Sept 2022 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | - |
16 Sept 2022 | 3,699.00 | 3,699.00 | 3,683.00 | 3,681.00 | 3,681.00 | 360 |
15 Sept 2022 | 3,726.00 | 3,726.00 | 3,725.00 | 3,715.00 | 3,715.00 | 278 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |