Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3,460.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,400.00 | 174,900 |
26 Jan 2023 | 3,430.00 | 3,455.00 | 3,400.00 | 3,415.00 | 3,415.00 | 157,100 |
25 Jan 2023 | 3,470.00 | 3,490.00 | 3,430.00 | 3,430.00 | 3,430.00 | 179,400 |
24 Jan 2023 | 3,425.00 | 3,460.00 | 3,400.00 | 3,440.00 | 3,440.00 | 223,300 |
23 Jan 2023 | 3,385.00 | 3,410.00 | 3,335.00 | 3,395.00 | 3,395.00 | 206,800 |
20 Jan 2023 | 3,305.00 | 3,330.00 | 3,265.00 | 3,280.00 | 3,280.00 | 194,300 |
19 Jan 2023 | 3,245.00 | 3,335.00 | 3,220.00 | 3,315.00 | 3,315.00 | 213,400 |
18 Jan 2023 | 3,230.00 | 3,305.00 | 3,200.00 | 3,265.00 | 3,265.00 | 189,700 |
17 Jan 2023 | 3,195.00 | 3,230.00 | 3,190.00 | 3,215.00 | 3,215.00 | 119,100 |
16 Jan 2023 | 3,180.00 | 3,240.00 | 3,155.00 | 3,170.00 | 3,170.00 | 230,000 |
13 Jan 2023 | 3,270.00 | 3,300.00 | 3,200.00 | 3,210.00 | 3,210.00 | 255,400 |
12 Jan 2023 | 3,400.00 | 3,415.00 | 3,310.00 | 3,325.00 | 3,325.00 | 173,900 |
11 Jan 2023 | 3,300.00 | 3,355.00 | 3,265.00 | 3,350.00 | 3,350.00 | 184,800 |
10 Jan 2023 | 3,300.00 | 3,300.00 | 3,195.00 | 3,230.00 | 3,230.00 | 164,700 |
06 Jan 2023 | 3,200.00 | 3,260.00 | 3,200.00 | 3,240.00 | 3,240.00 | 155,200 |
05 Jan 2023 | 3,195.00 | 3,235.00 | 3,170.00 | 3,230.00 | 3,230.00 | 200,900 |
04 Jan 2023 | 3,330.00 | 3,335.00 | 3,180.00 | 3,190.00 | 3,190.00 | 288,500 |
30 Dec 2022 | 3,360.00 | 3,400.00 | 3,340.00 | 3,355.00 | 3,355.00 | 151,500 |
29 Dec 2022 | 3,335.00 | 3,360.00 | 3,315.00 | 3,360.00 | 3,360.00 | 173,400 |
28 Dec 2022 | 3,350.00 | 3,370.00 | 3,315.00 | 3,350.00 | 3,350.00 | 262,800 |
27 Dec 2022 | 3,350.00 | 3,370.00 | 3,335.00 | 3,365.00 | 3,365.00 | 222,000 |
26 Dec 2022 | 3,290.00 | 3,345.00 | 3,265.00 | 3,305.00 | 3,305.00 | 262,500 |
23 Dec 2022 | 3,200.00 | 3,280.00 | 3,200.00 | 3,265.00 | 3,265.00 | 282,500 |
22 Dec 2022 | 3,215.00 | 3,235.00 | 3,165.00 | 3,230.00 | 3,230.00 | 283,400 |
21 Dec 2022 | 3,215.00 | 3,225.00 | 3,110.00 | 3,190.00 | 3,190.00 | 398,700 |
20 Dec 2022 | 3,375.00 | 3,380.00 | 3,175.00 | 3,210.00 | 3,210.00 | 517,700 |
19 Dec 2022 | 3,360.00 | 3,430.00 | 3,350.00 | 3,395.00 | 3,395.00 | 228,200 |
16 Dec 2022 | 3,385.00 | 3,430.00 | 3,330.00 | 3,375.00 | 3,375.00 | 382,200 |
15 Dec 2022 | 3,515.00 | 3,515.00 | 3,425.00 | 3,435.00 | 3,435.00 | 312,000 |
14 Dec 2022 | 3,595.00 | 3,625.00 | 3,500.00 | 3,555.00 | 3,555.00 | 259,800 |
13 Dec 2022 | 3,520.00 | 3,570.00 | 3,520.00 | 3,550.00 | 3,550.00 | 282,900 |
12 Dec 2022 | 3,430.00 | 3,520.00 | 3,425.00 | 3,490.00 | 3,490.00 | 197,500 |
09 Dec 2022 | 3,410.00 | 3,520.00 | 3,410.00 | 3,495.00 | 3,495.00 | 206,100 |
08 Dec 2022 | 3,420.00 | 3,435.00 | 3,345.00 | 3,420.00 | 3,420.00 | 297,200 |
07 Dec 2022 | 3,440.00 | 3,450.00 | 3,370.00 | 3,410.00 | 3,410.00 | 518,300 |
06 Dec 2022 | 3,580.00 | 3,590.00 | 3,510.00 | 3,520.00 | 3,520.00 | 235,000 |
05 Dec 2022 | 3,670.00 | 3,685.00 | 3,635.00 | 3,660.00 | 3,660.00 | 142,500 |
02 Dec 2022 | 3,660.00 | 3,670.00 | 3,605.00 | 3,645.00 | 3,645.00 | 255,300 |
01 Dec 2022 | 3,720.00 | 3,725.00 | 3,650.00 | 3,680.00 | 3,680.00 | 207,700 |
30 Nov 2022 | 3,665.00 | 3,665.00 | 3,610.00 | 3,610.00 | 3,610.00 | 530,400 |
29 Nov 2022 | 3,670.00 | 3,680.00 | 3,625.00 | 3,680.00 | 3,680.00 | 261,600 |
28 Nov 2022 | 3,780.00 | 3,800.00 | 3,715.00 | 3,730.00 | 3,730.00 | 268,300 |
25 Nov 2022 | 3,775.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,760.00 | 333,500 |
24 Nov 2022 | 3,815.00 | 3,870.00 | 3,790.00 | 3,800.00 | 3,800.00 | 256,700 |
22 Nov 2022 | 3,725.00 | 3,745.00 | 3,700.00 | 3,720.00 | 3,720.00 | 188,400 |
21 Nov 2022 | 3,745.00 | 3,785.00 | 3,695.00 | 3,710.00 | 3,710.00 | 248,100 |
18 Nov 2022 | 3,840.00 | 3,840.00 | 3,710.00 | 3,715.00 | 3,715.00 | 292,100 |
17 Nov 2022 | 3,805.00 | 3,880.00 | 3,785.00 | 3,800.00 | 3,800.00 | 380,800 |
16 Nov 2022 | 3,760.00 | 3,875.00 | 3,715.00 | 3,770.00 | 3,770.00 | 696,100 |
15 Nov 2022 | 3,650.00 | 3,690.00 | 3,610.00 | 3,690.00 | 3,690.00 | 308,400 |
14 Nov 2022 | 3,600.00 | 3,695.00 | 3,560.00 | 3,650.00 | 3,650.00 | 576,100 |
11 Nov 2022 | 3,475.00 | 3,575.00 | 3,450.00 | 3,575.00 | 3,575.00 | 458,800 |
10 Nov 2022 | 3,350.00 | 3,375.00 | 3,315.00 | 3,350.00 | 3,350.00 | 244,700 |
09 Nov 2022 | 3,515.00 | 3,540.00 | 3,400.00 | 3,400.00 | 3,400.00 | 288,000 |
08 Nov 2022 | 3,550.00 | 3,565.00 | 3,505.00 | 3,545.00 | 3,545.00 | 230,000 |
07 Nov 2022 | 3,465.00 | 3,585.00 | 3,455.00 | 3,540.00 | 3,540.00 | 430,200 |
04 Nov 2022 | 3,390.00 | 3,460.00 | 3,390.00 | 3,435.00 | 3,435.00 | 238,700 |
02 Nov 2022 | 3,490.00 | 3,555.00 | 3,455.00 | 3,495.00 | 3,495.00 | 489,400 |
01 Nov 2022 | 3,440.00 | 3,490.00 | 3,380.00 | 3,480.00 | 3,480.00 | 309,700 |
31 Oct 2022 | 3,565.00 | 3,620.00 | 3,345.00 | 3,420.00 | 3,420.00 | 678,800 |
28 Oct 2022 | 3,250.00 | 3,375.00 | 3,250.00 | 3,335.00 | 3,335.00 | 935,100 |
27 Oct 2022 | 3,265.00 | 3,320.00 | 3,255.00 | 3,280.00 | 3,280.00 | 255,800 |
26 Oct 2022 | 3,225.00 | 3,295.00 | 3,205.00 | 3,280.00 | 3,280.00 | 366,000 |
25 Oct 2022 | 3,190.00 | 3,190.00 | 3,140.00 | 3,165.00 | 3,165.00 | 229,600 |
24 Oct 2022 | 3,210.00 | 3,215.00 | 3,145.00 | 3,150.00 | 3,150.00 | 254,800 |
21 Oct 2022 | 3,140.00 | 3,200.00 | 3,135.00 | 3,185.00 | 3,185.00 | 235,000 |
20 Oct 2022 | 3,130.00 | 3,165.00 | 3,115.00 | 3,135.00 | 3,135.00 | 230,700 |
19 Oct 2022 | 3,200.00 | 3,220.00 | 3,170.00 | 3,170.00 | 3,170.00 | 170,500 |
18 Oct 2022 | 3,195.00 | 3,220.00 | 3,145.00 | 3,165.00 | 3,165.00 | 233,500 |
17 Oct 2022 | 3,090.00 | 3,125.00 | 3,075.00 | 3,105.00 | 3,105.00 | 230,800 |
14 Oct 2022 | 3,195.00 | 3,195.00 | 3,125.00 | 3,160.00 | 3,160.00 | 305,300 |
13 Oct 2022 | 3,145.00 | 3,170.00 | 3,100.00 | 3,125.00 | 3,125.00 | 357,600 |
12 Oct 2022 | 3,085.00 | 3,160.00 | 3,085.00 | 3,145.00 | 3,145.00 | 395,100 |
11 Oct 2022 | 2,991.00 | 3,115.00 | 2,986.00 | 3,060.00 | 3,060.00 | 286,300 |
07 Oct 2022 | 3,060.00 | 3,085.00 | 3,020.00 | 3,035.00 | 3,035.00 | 198,500 |
06 Oct 2022 | 3,085.00 | 3,140.00 | 3,075.00 | 3,130.00 | 3,130.00 | 223,000 |
05 Oct 2022 | 3,135.00 | 3,175.00 | 3,105.00 | 3,130.00 | 3,130.00 | 252,300 |
04 Oct 2022 | 3,045.00 | 3,140.00 | 3,025.00 | 3,130.00 | 3,130.00 | 506,700 |
03 Oct 2022 | 2,879.00 | 2,951.00 | 2,809.00 | 2,941.00 | 2,941.00 | 373,600 |
30 Sept 2022 | 2,909.00 | 2,973.00 | 2,898.00 | 2,929.00 | 2,929.00 | 334,000 |
29 Sept 2022 | 2,932.00 | 2,978.00 | 2,906.00 | 2,959.00 | 2,959.00 | 297,000 |
28 Sept 2022 | 2,873.00 | 2,896.00 | 2,820.00 | 2,860.00 | 2,860.00 | 369,200 |
27 Sept 2022 | 2,899.00 | 2,929.00 | 2,864.00 | 2,904.00 | 2,904.00 | 328,800 |
26 Sept 2022 | 2,839.00 | 2,939.00 | 2,836.00 | 2,854.00 | 2,854.00 | 320,300 |
22 Sept 2022 | 2,893.00 | 2,898.00 | 2,815.00 | 2,889.00 | 2,889.00 | 295,200 |
21 Sept 2022 | 2,984.00 | 2,984.00 | 2,928.00 | 2,943.00 | 2,943.00 | 263,900 |
20 Sept 2022 | 2,986.00 | 3,010.00 | 2,970.00 | 3,010.00 | 3,010.00 | 252,600 |
16 Sept 2022 | 2,951.00 | 2,987.00 | 2,951.00 | 2,953.00 | 2,953.00 | 220,900 |
15 Sept 2022 | 2,936.00 | 2,979.00 | 2,911.00 | 2,958.00 | 2,958.00 | 234,000 |
14 Sept 2022 | 2,920.00 | 2,958.00 | 2,862.00 | 2,922.00 | 2,922.00 | 358,000 |
13 Sept 2022 | 3,035.00 | 3,065.00 | 3,025.00 | 3,025.00 | 3,025.00 | 220,700 |
12 Sept 2022 | 3,005.00 | 3,035.00 | 2,989.00 | 3,020.00 | 3,020.00 | 206,700 |
09 Sept 2022 | 2,925.00 | 2,986.00 | 2,925.00 | 2,961.00 | 2,961.00 | 376,300 |
08 Sept 2022 | 2,980.00 | 2,995.00 | 2,942.00 | 2,975.00 | 2,975.00 | 350,700 |
07 Sept 2022 | 3,020.00 | 3,020.00 | 2,856.00 | 2,933.00 | 2,933.00 | 449,300 |
06 Sept 2022 | 3,000.00 | 3,020.00 | 2,958.00 | 2,999.00 | 2,999.00 | 200,400 |
05 Sept 2022 | 2,955.00 | 3,015.00 | 2,951.00 | 2,996.00 | 2,996.00 | 270,400 |
02 Sept 2022 | 3,055.00 | 3,065.00 | 2,965.00 | 2,984.00 | 2,984.00 | 328,900 |
01 Sept 2022 | 3,170.00 | 3,170.00 | 3,070.00 | 3,070.00 | 3,070.00 | 185,400 |
31 Aug 2022 | 3,145.00 | 3,215.00 | 3,130.00 | 3,215.00 | 3,215.00 | 175,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |