Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 1,975.40 | 1,976.00 | 1,959.50 | 1,964.60 | 1,964.60 | 21,947 |
28 Mar 2023 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 1,972.40 | 877 |
27 Mar 2023 | 1,957.20 | 1,957.20 | 1,952.40 | 1,952.40 | 1,952.40 | 877 |
24 Mar 2023 | 1,991.70 | 1,995.40 | 1,982.10 | 1,982.10 | 1,982.10 | 19 |
23 Mar 2023 | 1,990.50 | 1,994.60 | 1,990.50 | 1,993.80 | 1,993.80 | 33 |
22 Mar 2023 | 1,946.80 | 1,974.00 | 1,946.80 | 1,946.80 | 1,946.80 | 50 |
21 Mar 2023 | 1,973.80 | 1,973.80 | 1,938.00 | 1,938.00 | 1,938.00 | 47 |
20 Mar 2023 | 1,988.30 | 2,003.90 | 1,968.90 | 1,979.20 | 1,979.20 | 389 |
17 Mar 2023 | 1,946.00 | 1,985.10 | 1,946.00 | 1,969.80 | 1,969.80 | 82 |
16 Mar 2023 | 1,909.90 | 1,931.70 | 1,909.90 | 1,919.00 | 1,919.00 | 394 |
15 Mar 2023 | 1,903.90 | 1,926.60 | 1,898.50 | 1,926.60 | 1,926.60 | 564 |
14 Mar 2023 | 1,912.20 | 1,912.20 | 1,901.10 | 1,906.20 | 1,906.20 | 107 |
13 Mar 2023 | 1,890.80 | 1,913.10 | 1,875.10 | 1,911.70 | 1,911.70 | 503 |
10 Mar 2023 | 1,852.30 | 1,868.50 | 1,852.00 | 1,862.00 | 1,862.00 | 248 |
09 Mar 2023 | 1,816.40 | 1,829.30 | 1,815.60 | 1,829.30 | 1,829.30 | 332 |
08 Mar 2023 | 1,811.60 | 1,812.90 | 1,811.50 | 1,812.70 | 1,812.70 | 75 |
07 Mar 2023 | 1,840.90 | 1,840.90 | 1,813.90 | 1,813.90 | 1,813.90 | 450 |
06 Mar 2023 | 1,853.30 | 1,853.80 | 1,844.20 | 1,847.90 | 1,847.90 | 5 |
03 Mar 2023 | 1,837.30 | 1,855.40 | 1,837.30 | 1,847.70 | 1,847.70 | 61 |
02 Mar 2023 | 1,830.00 | 1,836.30 | 1,830.00 | 1,833.50 | 1,833.50 | 154 |
01 Mar 2023 | 1,827.10 | 1,841.70 | 1,827.10 | 1,837.70 | 1,837.70 | 211 |
28 Feb 2023 | 1,808.10 | 1,830.00 | 1,808.10 | 1,828.90 | 1,828.90 | 618 |
27 Feb 2023 | 1,811.60 | 1,817.50 | 1,808.90 | 1,817.00 | 1,817.00 | 829 |
24 Feb 2023 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | 404 |
23 Feb 2023 | 1,826.40 | 1,827.50 | 1,818.00 | 1,818.00 | 1,818.00 | 291 |
22 Feb 2023 | 1,835.70 | 1,836.20 | 1,825.10 | 1,832.00 | 1,832.00 | 278 |
21 Feb 2023 | 1,842.60 | 1,843.00 | 1,833.00 | 1,833.00 | 1,833.00 | 862 |
17 Feb 2023 | 1,827.40 | 1,842.20 | 1,818.40 | 1,840.40 | 1,840.40 | 35 |
16 Feb 2023 | 1,838.60 | 1,843.70 | 1,827.20 | 1,842.00 | 1,842.00 | 222 |
15 Feb 2023 | 1,842.00 | 1,842.00 | 1,828.20 | 1,834.20 | 1,834.20 | 368 |
14 Feb 2023 | 1,854.10 | 1,862.00 | 1,846.20 | 1,854.00 | 1,854.00 | 656 |
13 Feb 2023 | 1,859.00 | 1,861.00 | 1,850.00 | 1,851.90 | 1,851.90 | 569 |
10 Feb 2023 | 1,861.60 | 1,863.50 | 1,852.40 | 1,862.80 | 1,862.80 | 27 |
09 Feb 2023 | 1,875.30 | 1,884.60 | 1,859.80 | 1,866.20 | 1,866.20 | 223 |
08 Feb 2023 | 1,872.10 | 1,880.40 | 1,872.10 | 1,877.40 | 1,877.40 | 230 |
07 Feb 2023 | 1,870.00 | 1,875.70 | 1,868.00 | 1,871.70 | 1,871.70 | 297 |
06 Feb 2023 | 1,865.60 | 1,880.00 | 1,863.40 | 1,866.20 | 1,866.20 | 424 |
03 Feb 2023 | 1,912.40 | 1,917.00 | 1,861.50 | 1,862.90 | 1,862.90 | 992 |
02 Feb 2023 | 1,952.30 | 1,959.10 | 1,911.30 | 1,916.30 | 1,916.30 | 748 |
01 Feb 2023 | 1,927.20 | 1,955.00 | 1,922.00 | 1,927.80 | 1,927.80 | 2,290 |
31 Jan 2023 | 1,923.00 | 1,930.40 | 1,900.60 | 1,929.50 | 1,929.50 | 1,910 |
30 Jan 2023 | 1,928.30 | 1,933.60 | 1,920.30 | 1,922.90 | 1,922.90 | 27,220 |
27 Jan 2023 | 1,928.60 | 1,928.60 | 1,928.60 | 1,928.60 | 1,928.60 | 150,902 |
26 Jan 2023 | 1,936.60 | 1,937.10 | 1,927.10 | 1,929.10 | 1,929.10 | 131 |
25 Jan 2023 | 1,941.20 | 1,941.20 | 1,939.80 | 1,941.20 | 1,941.20 | 7 |
24 Jan 2023 | 1,931.80 | 1,936.80 | 1,931.80 | 1,933.90 | 1,933.90 | 201 |
23 Jan 2023 | 1,926.50 | 1,927.10 | 1,915.00 | 1,927.10 | 1,927.10 | 218 |
20 Jan 2023 | 1,922.10 | 1,928.50 | 1,921.40 | 1,926.40 | 1,926.40 | 1,346 |
19 Jan 2023 | 1,922.10 | 1,931.80 | 1,922.10 | 1,922.10 | 1,922.10 | 371 |
18 Jan 2023 | 1,911.10 | 1,911.10 | 1,903.10 | 1,904.40 | 1,904.40 | 1,027 |
17 Jan 2023 | 1,920.10 | 1,920.10 | 1,905.20 | 1,907.20 | 1,907.20 | 706 |
16 Jan 2023 | 1,920.10 | 1,920.10 | 1,912.40 | 1,912.40 | 1,912.40 | 512 |
13 Jan 2023 | 1,899.00 | 1,920.90 | 1,898.30 | 1,918.40 | 1,918.40 | 512 |
12 Jan 2023 | 1,877.20 | 1,897.40 | 1,877.20 | 1,895.50 | 1,895.50 | 59 |
11 Jan 2023 | 1,873.10 | 1,877.80 | 1,873.10 | 1,874.60 | 1,874.60 | 1,236 |
10 Jan 2023 | 1,877.80 | 1,878.10 | 1,871.60 | 1,871.60 | 1,871.60 | 101 |
09 Jan 2023 | 1,867.00 | 1,880.00 | 1,867.00 | 1,872.70 | 1,872.70 | 62 |
06 Jan 2023 | 1,838.40 | 1,868.20 | 1,835.30 | 1,864.20 | 1,864.20 | 26 |
05 Jan 2023 | 1,855.20 | 1,855.20 | 1,834.80 | 1,834.80 | 1,834.80 | 24 |
04 Jan 2023 | 1,845.60 | 1,859.10 | 1,845.60 | 1,852.80 | 1,852.80 | 25 |
03 Jan 2023 | 1,836.20 | 1,839.70 | 1,836.20 | 1,839.70 | 1,839.70 | 29 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 1,817.00 | 1,822.30 | 1,816.80 | 1,819.70 | 1,819.70 | 95 |
29 Dec 2022 | 1,805.80 | 1,819.50 | 1,805.80 | 1,819.50 | 1,819.50 | 277 |
28 Dec 2022 | 1,803.20 | 1,807.90 | 1,803.10 | 1,807.90 | 1,807.90 | 434 |
27 Dec 2022 | 1,803.40 | 1,826.30 | 1,803.40 | 1,814.80 | 1,814.80 | 69 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 1,794.30 | 1,802.80 | 1,794.10 | 1,795.90 | 1,795.90 | 49 |
22 Dec 2022 | 1,818.10 | 1,818.10 | 1,785.00 | 1,787.00 | 1,787.00 | 411 |
21 Dec 2022 | 1,817.40 | 1,821.40 | 1,814.40 | 1,815.90 | 1,815.90 | 35 |
20 Dec 2022 | 1,786.50 | 1,821.40 | 1,786.50 | 1,815.90 | 1,815.90 | 51 |
19 Dec 2022 | 1,791.60 | 1,796.30 | 1,785.60 | 1,787.70 | 1,787.70 | 79 |
16 Dec 2022 | 1,777.90 | 1,791.40 | 1,777.90 | 1,790.00 | 1,790.00 | 206 |
15 Dec 2022 | 1,801.00 | 1,801.00 | 1,774.80 | 1,777.20 | 1,777.20 | 421 |
14 Dec 2022 | 1,810.80 | 1,812.80 | 1,797.90 | 1,807.50 | 1,807.50 | 1,074 |
13 Dec 2022 | 1,780.70 | 1,819.80 | 1,780.50 | 1,813.90 | 1,813.90 | 205 |
12 Dec 2022 | 1,787.30 | 1,793.90 | 1,777.70 | 1,780.50 | 1,780.50 | 85 |
09 Dec 2022 | 1,794.90 | 1,804.30 | 1,791.10 | 1,798.10 | 1,798.10 | 125 |
08 Dec 2022 | 1,782.00 | 1,790.90 | 1,782.00 | 1,788.70 | 1,788.70 | 713 |
07 Dec 2022 | 1,769.30 | 1,790.30 | 1,769.30 | 1,785.50 | 1,785.50 | 422 |
06 Dec 2022 | 1,768.60 | 1,779.40 | 1,767.90 | 1,769.30 | 1,769.30 | 105 |
05 Dec 2022 | 1,795.70 | 1,808.00 | 1,764.30 | 1,767.40 | 1,767.40 | 1,713 |
02 Dec 2022 | 1,802.00 | 1,802.30 | 1,779.40 | 1,795.90 | 1,795.90 | 1,725 |
01 Dec 2022 | 1,768.70 | 1,803.70 | 1,768.70 | 1,801.10 | 1,801.10 | 1,053 |
30 Nov 2022 | 1,748.10 | 1,769.40 | 1,745.10 | 1,746.00 | 1,746.00 | 3,339 |
29 Nov 2022 | 1,739.50 | 1,758.20 | 1,737.90 | 1,748.40 | 1,748.40 | 19,416 |
28 Nov 2022 | 1,741.30 | 1,741.30 | 1,740.10 | 1,740.10 | 1,740.10 | 132,767 |
25 Nov 2022 | 1,753.00 | 1,757.90 | 1,749.20 | 1,753.30 | 1,753.30 | 216 |
23 Nov 2022 | 1,736.50 | 1,750.90 | 1,736.50 | 1,744.90 | 1,744.90 | 39 |
22 Nov 2022 | 1,741.70 | 1,741.70 | 1,738.30 | 1,738.30 | 1,738.30 | 15 |
21 Nov 2022 | 1,739.00 | 1,744.90 | 1,736.10 | 1,737.40 | 1,737.40 | 544 |
18 Nov 2022 | 1,763.30 | 1,763.30 | 1,747.60 | 1,751.90 | 1,751.90 | 414 |
17 Nov 2022 | 1,763.00 | 1,763.00 | 1,756.00 | 1,760.80 | 1,760.80 | 18 |
16 Nov 2022 | 1,776.60 | 1,778.90 | 1,773.00 | 1,773.00 | 1,773.00 | 303 |
15 Nov 2022 | 1,770.80 | 1,773.80 | 1,769.90 | 1,773.80 | 1,773.80 | 57 |
14 Nov 2022 | 1,762.00 | 1,773.60 | 1,761.60 | 1,773.60 | 1,773.60 | 358 |
11 Nov 2022 | 1,763.80 | 1,766.00 | 1,757.60 | 1,766.00 | 1,766.00 | 257 |
10 Nov 2022 | 1,708.20 | 1,750.30 | 1,708.20 | 1,750.30 | 1,750.30 | 325 |
09 Nov 2022 | 1,707.40 | 1,720.20 | 1,706.00 | 1,710.10 | 1,710.10 | 497 |
08 Nov 2022 | 1,703.20 | 1,712.10 | 1,703.20 | 1,712.10 | 1,712.10 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |