Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 5,268.00 | 5,368.00 | 5,238.00 | 5,364.00 | 5,364.00 | 750,801 |
26 Jan 2023 | 5,154.00 | 5,268.00 | 5,150.00 | 5,268.00 | 5,268.00 | 1,075,423 |
25 Jan 2023 | 5,142.00 | 5,142.00 | 5,028.00 | 5,052.00 | 5,052.00 | 523,283 |
24 Jan 2023 | 5,066.00 | 5,080.00 | 5,026.00 | 5,054.00 | 5,054.00 | 970,777 |
23 Jan 2023 | 5,002.00 | 5,076.00 | 5,001.19 | 5,046.00 | 5,046.00 | 561,540 |
20 Jan 2023 | 4,947.00 | 5,002.00 | 4,920.00 | 4,995.00 | 4,995.00 | 763,866 |
19 Jan 2023 | 5,132.00 | 5,134.00 | 4,920.00 | 4,930.00 | 4,930.00 | 753,543 |
18 Jan 2023 | 5,066.00 | 5,176.00 | 5,054.00 | 5,120.00 | 5,120.00 | 891,936 |
17 Jan 2023 | 5,070.00 | 5,088.00 | 5,002.00 | 5,054.00 | 5,054.00 | 1,162,395 |
16 Jan 2023 | 5,028.00 | 5,092.00 | 4,979.00 | 5,070.00 | 5,070.00 | 551,797 |
13 Jan 2023 | 5,048.00 | 5,098.00 | 4,996.50 | 4,997.00 | 4,997.00 | 1,312,001 |
12 Jan 2023 | 5,054.00 | 5,122.00 | 4,992.00 | 5,070.00 | 5,070.00 | 795,959 |
12 Jan 2023 | 15 Dividend | |||||
11 Jan 2023 | 5,040.00 | 5,152.00 | 5,034.00 | 5,102.00 | 5,087.00 | 901,837 |
10 Jan 2023 | 5,038.00 | 5,084.00 | 5,010.00 | 5,064.00 | 5,049.11 | 624,686 |
09 Jan 2023 | 5,016.00 | 5,110.00 | 5,012.00 | 5,110.00 | 5,094.98 | 917,152 |
06 Jan 2023 | 4,941.00 | 5,022.00 | 4,876.00 | 5,018.00 | 5,003.25 | 650,986 |
05 Jan 2023 | 4,885.00 | 4,937.00 | 4,880.00 | 4,917.00 | 4,902.54 | 390,731 |
04 Jan 2023 | 4,830.00 | 4,924.00 | 4,798.00 | 4,910.00 | 4,895.56 | 1,723,033 |
03 Jan 2023 | 4,737.00 | 4,873.00 | 4,729.00 | 4,800.00 | 4,785.89 | 3,098,561 |
30 Dec 2022 | 4,788.00 | 4,800.00 | 4,720.00 | 4,720.00 | 4,706.12 | 235,944 |
29 Dec 2022 | 4,739.00 | 4,808.00 | 4,726.00 | 4,808.00 | 4,793.86 | 410,861 |
28 Dec 2022 | 4,768.00 | 4,831.00 | 4,741.00 | 4,778.00 | 4,763.95 | 528,216 |
23 Dec 2022 | 4,750.00 | 4,794.00 | 4,716.00 | 4,721.00 | 4,707.12 | 187,334 |
22 Dec 2022 | 4,799.00 | 4,838.00 | 4,703.00 | 4,725.00 | 4,711.11 | 694,118 |
21 Dec 2022 | 4,744.00 | 4,797.00 | 4,721.00 | 4,797.00 | 4,782.90 | 840,431 |
20 Dec 2022 | 4,703.00 | 4,759.00 | 4,682.00 | 4,726.00 | 4,712.11 | 661,011 |
19 Dec 2022 | 4,754.00 | 4,803.00 | 4,749.00 | 4,755.00 | 4,741.02 | 458,961 |
16 Dec 2022 | 4,869.00 | 4,873.00 | 4,725.00 | 4,758.00 | 4,744.01 | 3,656,810 |
15 Dec 2022 | 4,940.00 | 5,034.00 | 4,871.00 | 4,871.00 | 4,856.68 | 789,160 |
14 Dec 2022 | 5,044.00 | 5,044.00 | 4,934.00 | 4,993.00 | 4,978.32 | 1,357,737 |
13 Dec 2022 | 4,870.00 | 5,174.00 | 4,835.00 | 5,056.00 | 5,041.14 | 1,370,747 |
12 Dec 2022 | 4,891.00 | 4,930.00 | 4,861.00 | 4,870.00 | 4,855.68 | 1,472,590 |
09 Dec 2022 | 4,934.00 | 4,972.00 | 4,847.00 | 4,902.00 | 4,887.59 | 921,278 |
08 Dec 2022 | 4,890.00 | 4,957.00 | 4,791.00 | 4,914.00 | 4,899.55 | 991,783 |
07 Dec 2022 | 5,042.00 | 5,102.00 | 4,878.00 | 4,889.00 | 4,874.63 | 1,185,259 |
06 Dec 2022 | 5,130.00 | 5,254.00 | 5,010.00 | 5,068.00 | 5,053.10 | 1,539,826 |
05 Dec 2022 | 5,020.00 | 5,057.61 | 5,002.00 | 5,036.00 | 5,021.19 | 909,373 |
02 Dec 2022 | 5,078.00 | 5,110.00 | 4,901.00 | 5,012.00 | 4,997.26 | 903,284 |
01 Dec 2022 | 5,074.00 | 5,130.00 | 4,996.50 | 5,086.00 | 5,071.05 | 702,929 |
30 Nov 2022 | 5,038.00 | 5,082.00 | 4,947.00 | 4,975.00 | 4,960.37 | 1,427,746 |
29 Nov 2022 | 5,096.00 | 5,112.00 | 4,982.00 | 4,991.00 | 4,976.33 | 490,829 |
28 Nov 2022 | 5,064.00 | 5,142.00 | 5,040.00 | 5,090.00 | 5,075.04 | 646,162 |
25 Nov 2022 | 5,044.00 | 5,110.00 | 5,036.00 | 5,086.00 | 5,071.05 | 474,757 |
24 Nov 2022 | 5,078.00 | 5,114.00 | 5,034.00 | 5,050.00 | 5,035.15 | 384,436 |
23 Nov 2022 | 5,050.00 | 5,090.00 | 4,994.00 | 5,068.00 | 5,053.10 | 409,839 |
22 Nov 2022 | 4,993.00 | 5,084.00 | 4,972.51 | 5,026.00 | 5,011.22 | 755,871 |
21 Nov 2022 | 4,961.00 | 5,036.00 | 4,928.00 | 5,000.00 | 4,985.30 | 540,749 |
18 Nov 2022 | 4,886.00 | 5,020.00 | 4,840.00 | 5,010.00 | 4,995.27 | 895,297 |
17 Nov 2022 | 4,927.00 | 4,961.00 | 4,833.00 | 4,862.00 | 4,847.71 | 756,365 |
16 Nov 2022 | 5,034.00 | 5,040.00 | 4,881.00 | 4,906.00 | 4,891.58 | 918,444 |
15 Nov 2022 | 5,048.00 | 5,112.00 | 4,930.00 | 5,050.00 | 5,035.15 | 634,429 |
14 Nov 2022 | 5,114.00 | 5,118.00 | 4,946.00 | 5,038.00 | 5,023.19 | 1,304,320 |
11 Nov 2022 | 5,158.00 | 5,212.00 | 5,014.00 | 5,088.00 | 5,073.04 | 1,887,682 |
10 Nov 2022 | 4,801.00 | 5,184.00 | 4,764.00 | 5,178.00 | 5,162.78 | 1,071,642 |
09 Nov 2022 | 4,854.00 | 4,900.00 | 4,800.50 | 4,832.00 | 4,817.79 | 793,035 |
08 Nov 2022 | 4,790.00 | 4,937.00 | 4,785.00 | 4,900.00 | 4,885.59 | 1,361,383 |
07 Nov 2022 | 4,773.00 | 4,877.00 | 4,755.00 | 4,824.00 | 4,809.82 | 1,322,786 |
04 Nov 2022 | 4,660.00 | 4,814.00 | 4,660.00 | 4,780.00 | 4,765.95 | 691,750 |
03 Nov 2022 | 4,652.00 | 4,688.00 | 4,564.00 | 4,639.00 | 4,625.36 | 1,467,326 |
02 Nov 2022 | 4,670.00 | 4,784.00 | 4,636.00 | 4,720.00 | 4,706.12 | 899,178 |
01 Nov 2022 | 4,610.00 | 4,705.30 | 4,600.00 | 4,653.00 | 4,639.32 | 864,280 |
31 Oct 2022 | 4,468.00 | 4,561.00 | 4,453.00 | 4,550.00 | 4,536.62 | 2,649,818 |
28 Oct 2022 | 4,468.00 | 4,515.00 | 4,426.00 | 4,495.00 | 4,481.78 | 639,012 |
27 Oct 2022 | 4,556.00 | 4,560.00 | 4,429.00 | 4,524.00 | 4,510.70 | 666,077 |
26 Oct 2022 | 4,416.00 | 4,559.00 | 4,412.00 | 4,554.00 | 4,540.61 | 676,447 |
25 Oct 2022 | 4,351.00 | 4,442.00 | 4,255.00 | 4,442.00 | 4,428.94 | 880,468 |
24 Oct 2022 | 4,345.00 | 4,370.00 | 4,234.00 | 4,332.00 | 4,319.26 | 514,034 |
21 Oct 2022 | 4,233.00 | 4,263.00 | 4,125.00 | 4,244.00 | 4,231.52 | 1,092,325 |
20 Oct 2022 | 4,309.00 | 4,371.00 | 4,241.00 | 4,298.00 | 4,285.36 | 697,932 |
19 Oct 2022 | 4,398.00 | 4,418.00 | 4,286.00 | 4,326.00 | 4,313.28 | 545,865 |
18 Oct 2022 | 4,370.00 | 4,434.00 | 4,345.00 | 4,365.00 | 4,352.17 | 513,563 |
17 Oct 2022 | 4,198.00 | 4,309.00 | 4,102.00 | 4,269.00 | 4,256.45 | 552,691 |
14 Oct 2022 | 4,268.00 | 4,350.00 | 4,170.00 | 4,187.00 | 4,174.69 | 526,195 |
13 Oct 2022 | 4,081.00 | 4,194.00 | 3,969.00 | 4,187.00 | 4,174.69 | 520,830 |
12 Oct 2022 | 4,157.00 | 4,212.00 | 4,103.00 | 4,116.00 | 4,103.90 | 663,560 |
11 Oct 2022 | 4,274.00 | 4,278.00 | 4,159.00 | 4,159.00 | 4,146.77 | 1,071,143 |
10 Oct 2022 | 4,229.00 | 4,358.00 | 4,220.00 | 4,314.00 | 4,301.32 | 728,158 |
07 Oct 2022 | 4,400.00 | 4,416.00 | 4,224.00 | 4,235.00 | 4,222.55 | 1,316,750 |
06 Oct 2022 | 4,352.00 | 4,423.00 | 4,340.00 | 4,400.00 | 4,387.06 | 1,211,938 |
05 Oct 2022 | 4,330.00 | 4,357.00 | 4,273.00 | 4,323.00 | 4,310.29 | 1,030,544 |
04 Oct 2022 | 4,193.00 | 4,349.00 | 4,154.00 | 4,345.00 | 4,332.23 | 759,203 |
03 Oct 2022 | 4,021.00 | 4,122.00 | 3,962.00 | 4,122.00 | 4,109.88 | 665,313 |
30 Sept 2022 | 4,028.00 | 4,102.00 | 3,969.00 | 4,086.00 | 4,073.99 | 902,012 |
29 Sept 2022 | 4,030.00 | 4,039.00 | 3,937.00 | 3,994.00 | 3,982.26 | 1,880,136 |
28 Sept 2022 | 3,849.00 | 4,051.00 | 3,802.00 | 4,038.00 | 4,026.13 | 1,041,842 |
27 Sept 2022 | 3,972.00 | 4,005.00 | 3,852.00 | 3,893.00 | 3,881.55 | 1,001,389 |
26 Sept 2022 | 3,829.00 | 3,995.00 | 3,821.81 | 3,866.77 | 3,855.41 | 744,660 |
23 Sept 2022 | 3,894.00 | 3,944.00 | 3,739.00 | 3,829.00 | 3,817.74 | 837,851 |
22 Sept 2022 | 4,118.00 | 4,168.00 | 3,907.00 | 3,907.00 | 3,895.51 | 1,018,612 |
21 Sept 2022 | 4,105.00 | 4,213.00 | 4,085.00 | 4,213.00 | 4,200.61 | 469,617 |
20 Sept 2022 | 4,281.00 | 4,288.00 | 3,988.00 | 4,091.00 | 4,078.97 | 2,160,485 |
16 Sept 2022 | 4,246.00 | 4,315.00 | 4,245.00 | 4,262.00 | 4,249.47 | 2,714,850 |
15 Sept 2022 | 4,308.00 | 4,349.00 | 4,290.00 | 4,302.00 | 4,289.35 | 856,246 |
14 Sept 2022 | 4,300.00 | 4,320.00 | 4,242.00 | 4,277.00 | 4,264.43 | 1,475,356 |
13 Sept 2022 | 4,465.00 | 4,494.00 | 4,326.00 | 4,326.00 | 4,313.28 | 1,018,602 |
12 Sept 2022 | 4,341.00 | 4,483.00 | 4,325.13 | 4,458.00 | 4,444.89 | 888,840 |
09 Sept 2022 | 4,214.00 | 4,320.26 | 4,214.00 | 4,292.00 | 4,279.38 | 640,787 |
08 Sept 2022 | 4,252.00 | 4,262.00 | 4,110.00 | 4,205.00 | 4,192.64 | 1,560,122 |
07 Sept 2022 | 4,183.00 | 4,217.00 | 4,031.00 | 4,182.00 | 4,169.71 | 1,510,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |