Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 17,425.10 | 17,584.90 | 17,315.00 | 17,435.75 | 17,435.75 | 548 |
03 Feb 2023 | 17,188.50 | 17,435.50 | 17,088.70 | 17,405.60 | 17,405.60 | 1,071 |
02 Feb 2023 | 17,039.50 | 17,280.00 | 16,999.70 | 17,171.10 | 17,171.10 | 576 |
01 Feb 2023 | 16,990.00 | 17,345.75 | 16,875.00 | 17,103.95 | 17,103.95 | 454 |
31 Jan 2023 | 16,639.45 | 17,136.05 | 16,611.05 | 17,008.85 | 17,008.85 | 387 |
30 Jan 2023 | 16,723.55 | 16,817.15 | 16,536.00 | 16,587.45 | 16,587.45 | 336 |
27 Jan 2023 | 16,800.25 | 16,905.70 | 16,365.65 | 16,684.65 | 16,684.65 | 820 |
26 Jan 2023 | 16,753.15 | 16,753.15 | 16,753.15 | 16,753.15 | 16,753.15 | - |
25 Jan 2023 | 16,902.55 | 17,038.50 | 16,681.15 | 16,753.15 | 16,753.15 | 264 |
24 Jan 2023 | 16,971.70 | 17,145.35 | 16,946.30 | 17,022.60 | 17,022.60 | 553 |
23 Jan 2023 | 16,993.05 | 17,050.00 | 16,838.00 | 16,931.55 | 16,931.55 | 347 |
20 Jan 2023 | 17,100.00 | 17,130.10 | 16,811.00 | 16,934.55 | 16,934.55 | 274 |
19 Jan 2023 | 17,149.95 | 17,166.05 | 16,929.35 | 17,136.75 | 17,136.75 | 161 |
18 Jan 2023 | 16,993.10 | 17,114.85 | 16,875.05 | 17,033.95 | 17,033.95 | 211 |
17 Jan 2023 | 17,015.05 | 17,133.55 | 16,961.45 | 16,987.85 | 16,987.85 | 204 |
13 Jan 2023 | 17,031.45 | 17,390.55 | 17,031.45 | 17,337.65 | 17,337.65 | 312 |
12 Jan 2023 | 17,352.05 | 17,409.05 | 17,165.00 | 17,360.40 | 17,360.40 | 321 |
11 Jan 2023 | 17,473.80 | 17,500.00 | 17,246.35 | 17,351.40 | 17,351.40 | 367 |
10 Jan 2023 | 17,201.35 | 17,481.65 | 17,201.35 | 17,401.30 | 17,401.30 | 557 |
09 Jan 2023 | 17,090.05 | 17,248.85 | 17,084.45 | 17,214.45 | 17,214.45 | 982 |
06 Jan 2023 | 17,070.00 | 17,192.05 | 16,996.95 | 17,069.20 | 17,069.20 | 520 |
05 Jan 2023 | 16,925.00 | 17,035.00 | 16,750.00 | 16,994.05 | 16,994.05 | 590 |
04 Jan 2023 | 17,044.65 | 17,117.65 | 16,805.05 | 16,858.95 | 16,858.95 | 427 |
03 Jan 2023 | 17,180.00 | 17,263.65 | 17,089.85 | 17,133.00 | 17,133.00 | 272 |
30 Dec 2022 | 17,216.80 | 17,340.00 | 17,121.35 | 17,247.85 | 17,247.85 | 417 |
29 Dec 2022 | 17,351.70 | 17,351.70 | 16,975.00 | 17,093.15 | 17,093.15 | 319 |
28 Dec 2022 | 17,002.20 | 17,458.55 | 17,002.20 | 17,285.10 | 17,285.10 | 527 |
27 Dec 2022 | 17,196.95 | 17,489.95 | 16,943.50 | 17,221.80 | 17,221.80 | 469 |
23 Dec 2022 | 17,190.95 | 17,201.15 | 16,720.10 | 16,855.65 | 16,855.65 | 999 |
22 Dec 2022 | 17,401.00 | 17,507.40 | 17,136.40 | 17,227.25 | 17,227.25 | 875 |
21 Dec 2022 | 17,734.45 | 17,890.00 | 17,317.10 | 17,420.65 | 17,420.65 | 1,421 |
20 Dec 2022 | 17,450.50 | 17,675.30 | 17,369.65 | 17,623.45 | 17,623.45 | 567 |
19 Dec 2022 | 17,438.75 | 17,558.35 | 17,292.05 | 17,528.50 | 17,528.50 | 537 |
16 Dec 2022 | 17,311.05 | 17,605.25 | 17,289.35 | 17,438.75 | 17,438.75 | 1,064 |
15 Dec 2022 | 17,644.90 | 17,760.00 | 17,576.80 | 17,675.05 | 17,675.05 | 621 |
14 Dec 2022 | 17,500.05 | 17,657.95 | 17,419.90 | 17,583.15 | 17,583.15 | 5,497 |
13 Dec 2022 | 17,417.50 | 17,605.90 | 17,328.60 | 17,547.25 | 17,547.25 | 826 |
12 Dec 2022 | 17,514.00 | 17,600.00 | 17,308.10 | 17,399.50 | 17,399.50 | 533 |
09 Dec 2022 | 17,455.05 | 17,836.95 | 17,355.00 | 17,514.40 | 17,514.40 | 1,278 |
08 Dec 2022 | 17,149.25 | 17,498.65 | 17,075.00 | 17,448.05 | 17,448.05 | 1,393 |
07 Dec 2022 | 17,325.00 | 17,333.50 | 17,038.00 | 17,087.55 | 17,087.55 | 350 |
06 Dec 2022 | 17,150.05 | 17,336.15 | 17,142.00 | 17,278.95 | 17,278.95 | 799 |
05 Dec 2022 | 17,130.15 | 17,260.00 | 17,040.50 | 17,210.95 | 17,210.95 | 411 |
02 Dec 2022 | 17,019.25 | 17,235.00 | 16,961.20 | 17,123.95 | 17,123.95 | 1,049 |
01 Dec 2022 | 17,003.35 | 17,200.00 | 16,944.80 | 17,044.20 | 17,044.20 | 625 |
30 Nov 2022 | 16,811.10 | 17,060.00 | 16,811.05 | 17,003.35 | 17,003.35 | 815 |
29 Nov 2022 | 16,811.05 | 16,992.45 | 16,778.10 | 16,797.05 | 16,797.05 | 553 |
28 Nov 2022 | 16,929.95 | 17,025.10 | 16,847.40 | 16,971.60 | 16,971.60 | 415 |
25 Nov 2022 | 16,650.05 | 16,979.90 | 16,614.30 | 16,936.10 | 16,936.10 | 1,147 |
23 Nov 2022 | 16,510.00 | 16,750.00 | 16,434.10 | 16,634.95 | 16,634.95 | 714 |
22 Nov 2022 | 16,361.40 | 16,496.35 | 16,361.40 | 16,430.25 | 16,430.25 | 223 |
21 Nov 2022 | 16,461.05 | 16,502.65 | 16,310.45 | 16,380.10 | 16,380.10 | 265 |
18 Nov 2022 | 16,651.05 | 16,742.15 | 16,427.70 | 16,530.55 | 16,530.55 | 1,129 |
17 Nov 2022 | 16,653.10 | 16,850.35 | 16,594.55 | 16,711.25 | 16,711.25 | 698 |
16 Nov 2022 | 16,954.10 | 16,954.10 | 16,621.10 | 16,679.05 | 16,679.05 | 533 |
15 Nov 2022 | 16,490.05 | 17,075.55 | 16,490.05 | 16,888.80 | 16,888.80 | 918 |
14 Nov 2022 | 16,750.00 | 16,858.70 | 16,671.25 | 16,823.25 | 16,823.25 | 431 |
11 Nov 2022 | 17,089.90 | 17,089.90 | 16,664.75 | 16,764.30 | 16,764.30 | 866 |
10 Nov 2022 | 17,050.05 | 17,300.00 | 16,793.75 | 16,807.85 | 16,807.85 | 1,198 |
09 Nov 2022 | 16,383.00 | 17,500.00 | 16,332.55 | 17,242.50 | 17,242.50 | 6,518 |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 16,321.85 | 16,629.85 | 16,233.30 | 16,461.00 | 16,461.00 | 1,571 |
04 Nov 2022 | 16,590.00 | 16,678.25 | 16,110.00 | 16,309.05 | 16,309.05 | 5,106 |
03 Nov 2022 | 16,082.00 | 16,649.60 | 16,082.00 | 16,550.50 | 16,550.50 | 543 |
02 Nov 2022 | 16,600.00 | 16,628.15 | 16,505.00 | 16,587.10 | 16,587.10 | 308 |
01 Nov 2022 | 16,451.15 | 16,623.35 | 16,377.55 | 16,595.70 | 16,595.70 | 592 |
31 Oct 2022 | 16,155.00 | 16,544.35 | 16,115.05 | 16,478.45 | 16,478.45 | 1,773 |
28 Oct 2022 | 15,749.05 | 16,160.00 | 15,740.00 | 16,117.40 | 16,117.40 | 1,198 |
27 Oct 2022 | 15,630.20 | 15,828.45 | 15,595.40 | 15,749.80 | 15,749.80 | 959 |
26 Oct 2022 | 15,658.90 | 15,658.90 | 15,658.90 | 15,658.90 | 15,658.90 | - |
25 Oct 2022 | 15,574.15 | 15,677.35 | 15,539.65 | 15,658.90 | 15,658.90 | 335 |
24 Oct 2022 | 15,569.00 | 15,678.75 | 15,569.00 | 15,610.10 | 15,610.10 | 119 |
21 Oct 2022 | 15,795.05 | 15,838.75 | 15,500.45 | 15,556.65 | 15,556.65 | 442 |
20 Oct 2022 | 15,649.05 | 15,803.90 | 15,513.85 | 15,795.10 | 15,795.10 | 404 |
19 Oct 2022 | 15,700.00 | 15,799.95 | 15,611.45 | 15,672.20 | 15,672.20 | 335 |
18 Oct 2022 | 15,687.25 | 15,735.15 | 15,581.90 | 15,662.40 | 15,662.40 | 515 |
17 Oct 2022 | 15,400.05 | 15,630.00 | 15,400.05 | 15,523.50 | 15,523.50 | 1,032 |
14 Oct 2022 | 15,776.95 | 15,857.90 | 15,433.55 | 15,478.75 | 15,478.75 | 805 |
13 Oct 2022 | 15,665.10 | 15,714.45 | 15,475.25 | 15,548.15 | 15,548.15 | 775 |
12 Oct 2022 | 15,515.05 | 15,698.95 | 15,391.05 | 15,672.05 | 15,672.05 | 558 |
11 Oct 2022 | 15,797.00 | 15,804.55 | 15,459.00 | 15,564.40 | 15,564.40 | 604 |
10 Oct 2022 | 15,590.15 | 15,816.55 | 15,590.00 | 15,766.80 | 15,766.80 | 646 |
07 Oct 2022 | 15,904.10 | 16,112.55 | 15,467.00 | 15,866.90 | 15,866.90 | 2,196 |
06 Oct 2022 | 15,920.00 | 16,200.00 | 15,920.00 | 15,948.15 | 15,948.15 | 483 |
05 Oct 2022 | - | - | - | - | - | - |
04 Oct 2022 | 15,800.05 | 15,938.15 | 15,750.00 | 15,898.95 | 15,898.95 | 682 |
03 Oct 2022 | 15,782.75 | 15,972.95 | 15,505.05 | 15,620.00 | 15,620.00 | 874 |
30 Sept 2022 | 15,645.95 | 15,922.35 | 15,524.60 | 15,825.05 | 15,825.05 | 1,164 |
29 Sept 2022 | 15,796.00 | 15,859.90 | 15,301.10 | 15,673.95 | 15,673.95 | 979 |
28 Sept 2022 | 15,796.00 | 15,836.00 | 15,614.10 | 15,672.55 | 15,672.55 | 605 |
27 Sept 2022 | 15,992.50 | 16,058.00 | 15,664.20 | 15,744.60 | 15,744.60 | 664 |
26 Sept 2022 | 16,050.05 | 16,062.10 | 15,584.45 | 15,827.25 | 15,827.25 | 1,994 |
23 Sept 2022 | 16,732.30 | 16,732.30 | 16,167.30 | 16,228.75 | 16,228.75 | 885 |
22 Sept 2022 | 16,760.95 | 16,834.00 | 16,541.30 | 16,588.70 | 16,588.70 | 3,750 |
21 Sept 2022 | 16,701.05 | 17,022.60 | 16,600.00 | 16,657.45 | 16,657.45 | 579 |
20 Sept 2022 | 17,000.00 | 17,245.20 | 16,833.20 | 16,866.00 | 16,866.00 | 2,878 |
19 Sept 2022 | 16,865.00 | 17,101.85 | 16,727.40 | 16,850.60 | 16,850.60 | 608 |
16 Sept 2022 | 17,299.10 | 17,337.00 | 16,820.05 | 16,929.15 | 16,929.15 | 2,182 |
15 Sept 2022 | 17,509.05 | 17,730.00 | 17,299.30 | 17,354.10 | 17,354.10 | 424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |