Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 8,245.00 | 8,275.00 | 8,215.00 | 8,228.40 | 8,228.40 | 287,497 |
20 Mar 2023 | 8,316.85 | 8,316.85 | 8,130.00 | 8,219.60 | 8,219.60 | 488,199 |
17 Mar 2023 | 8,503.00 | 8,510.95 | 8,293.55 | 8,316.85 | 8,316.85 | 471,602 |
16 Mar 2023 | 8,460.10 | 8,533.40 | 8,411.00 | 8,437.45 | 8,437.45 | 340,261 |
15 Mar 2023 | 8,650.00 | 8,704.95 | 8,440.00 | 8,474.95 | 8,474.95 | 509,229 |
14 Mar 2023 | 8,544.95 | 8,544.95 | 8,445.00 | 8,512.15 | 8,512.15 | 349,510 |
13 Mar 2023 | 8,601.55 | 8,637.30 | 8,481.10 | 8,518.40 | 8,518.40 | 479,314 |
10 Mar 2023 | 8,530.00 | 8,628.00 | 8,480.10 | 8,601.55 | 8,601.55 | 516,128 |
09 Mar 2023 | 8,725.00 | 8,737.00 | 8,534.05 | 8,541.95 | 8,541.95 | 431,466 |
08 Mar 2023 | 8,625.00 | 8,712.05 | 8,610.05 | 8,693.90 | 8,693.90 | 348,171 |
06 Mar 2023 | 8,640.00 | 8,663.00 | 8,590.95 | 8,631.45 | 8,631.45 | 275,417 |
03 Mar 2023 | 8,592.05 | 8,629.00 | 8,550.00 | 8,601.25 | 8,601.25 | 437,977 |
02 Mar 2023 | 8,771.00 | 8,771.00 | 8,509.10 | 8,548.75 | 8,548.75 | 603,893 |
01 Mar 2023 | 8,620.00 | 8,776.25 | 8,620.00 | 8,764.15 | 8,764.15 | 333,441 |
28 Feb 2023 | 8,650.00 | 8,709.00 | 8,605.30 | 8,624.35 | 8,624.35 | 370,998 |
27 Feb 2023 | 8,630.00 | 8,643.05 | 8,530.00 | 8,632.20 | 8,632.20 | 220,225 |
24 Feb 2023 | 8,711.00 | 8,740.00 | 8,609.30 | 8,660.50 | 8,660.50 | 242,982 |
23 Feb 2023 | 8,693.45 | 8,747.45 | 8,616.00 | 8,696.25 | 8,696.25 | 317,544 |
22 Feb 2023 | 8,675.50 | 8,719.00 | 8,585.00 | 8,658.95 | 8,658.95 | 363,931 |
21 Feb 2023 | 8,694.00 | 8,720.00 | 8,638.45 | 8,669.85 | 8,669.85 | 323,478 |
20 Feb 2023 | 8,807.75 | 8,849.00 | 8,675.25 | 8,693.65 | 8,693.65 | 298,434 |
17 Feb 2023 | 8,787.00 | 8,874.00 | 8,749.75 | 8,807.75 | 8,807.75 | 214,587 |
16 Feb 2023 | 8,880.00 | 8,880.00 | 8,790.00 | 8,805.10 | 8,805.10 | 247,514 |
15 Feb 2023 | 8,774.45 | 8,895.70 | 8,742.00 | 8,845.35 | 8,845.35 | 452,568 |
14 Feb 2023 | 8,815.00 | 8,847.00 | 8,765.00 | 8,774.45 | 8,774.45 | 227,030 |
13 Feb 2023 | 8,787.00 | 8,864.40 | 8,755.70 | 8,809.45 | 8,809.45 | 253,037 |
10 Feb 2023 | 8,797.80 | 8,875.00 | 8,772.95 | 8,811.35 | 8,811.35 | 276,298 |
09 Feb 2023 | 8,802.30 | 8,833.00 | 8,700.00 | 8,801.20 | 8,801.20 | 392,186 |
08 Feb 2023 | 8,773.00 | 8,854.50 | 8,673.05 | 8,834.70 | 8,834.70 | 391,645 |
07 Feb 2023 | 8,908.00 | 8,920.00 | 8,752.55 | 8,762.45 | 8,762.45 | 318,669 |
06 Feb 2023 | 8,926.95 | 8,936.00 | 8,820.00 | 8,908.00 | 8,908.00 | 205,161 |
03 Feb 2023 | 8,940.00 | 8,963.00 | 8,845.15 | 8,942.30 | 8,942.30 | 351,157 |
02 Feb 2023 | 8,765.00 | 8,940.00 | 8,751.10 | 8,870.15 | 8,870.15 | 456,995 |
01 Feb 2023 | 8,937.00 | 9,030.45 | 8,673.90 | 8,768.85 | 8,768.85 | 707,460 |
31 Jan 2023 | 8,856.90 | 8,943.85 | 8,830.20 | 8,895.30 | 8,895.30 | 643,670 |
30 Jan 2023 | 8,779.00 | 8,865.00 | 8,718.00 | 8,817.00 | 8,817.00 | 1,036,998 |
27 Jan 2023 | 8,828.45 | 8,889.00 | 8,620.10 | 8,737.50 | 8,737.50 | 743,546 |
25 Jan 2023 | 8,747.90 | 8,833.00 | 8,680.30 | 8,784.10 | 8,784.10 | 1,131,883 |
24 Jan 2023 | 8,450.00 | 8,718.00 | 8,417.00 | 8,698.80 | 8,698.80 | 1,039,571 |
23 Jan 2023 | 8,480.00 | 8,482.00 | 8,377.90 | 8,417.10 | 8,417.10 | 410,827 |
20 Jan 2023 | 8,462.05 | 8,500.00 | 8,412.00 | 8,439.80 | 8,439.80 | 346,337 |
19 Jan 2023 | 8,479.00 | 8,519.00 | 8,456.50 | 8,501.65 | 8,501.65 | 184,776 |
18 Jan 2023 | 8,473.00 | 8,537.40 | 8,464.30 | 8,494.05 | 8,494.05 | 402,883 |
17 Jan 2023 | 8,409.85 | 8,493.30 | 8,342.15 | 8,479.35 | 8,479.35 | 409,248 |
16 Jan 2023 | 8,480.00 | 8,514.30 | 8,343.60 | 8,380.10 | 8,380.10 | 500,575 |
13 Jan 2023 | 8,397.00 | 8,500.05 | 8,351.00 | 8,453.40 | 8,453.40 | 705,220 |
12 Jan 2023 | 8,315.00 | 8,377.00 | 8,260.00 | 8,369.20 | 8,369.20 | 283,772 |
11 Jan 2023 | 8,334.65 | 8,334.65 | 8,249.15 | 8,284.45 | 8,284.45 | 327,536 |
10 Jan 2023 | 8,380.00 | 8,410.00 | 8,262.90 | 8,293.15 | 8,293.15 | 493,677 |
09 Jan 2023 | 8,424.85 | 8,446.95 | 8,325.10 | 8,377.00 | 8,377.00 | 613,406 |
06 Jan 2023 | 8,460.00 | 8,483.95 | 8,350.00 | 8,383.05 | 8,383.05 | 368,978 |
05 Jan 2023 | 8,444.95 | 8,475.00 | 8,390.05 | 8,461.10 | 8,461.10 | 417,716 |
04 Jan 2023 | 8,376.00 | 8,537.05 | 8,311.05 | 8,422.80 | 8,422.80 | 566,744 |
03 Jan 2023 | 8,380.00 | 8,402.00 | 8,304.15 | 8,382.75 | 8,382.75 | 493,207 |
02 Jan 2023 | 8,365.00 | 8,454.00 | 8,337.60 | 8,403.30 | 8,403.30 | 398,159 |
30 Dec 2022 | 8,470.00 | 8,490.00 | 8,362.25 | 8,394.60 | 8,394.60 | 433,976 |
29 Dec 2022 | 8,370.00 | 8,449.00 | 8,333.00 | 8,435.80 | 8,435.80 | 452,134 |
28 Dec 2022 | 8,315.00 | 8,453.50 | 8,287.60 | 8,421.05 | 8,421.05 | 538,632 |
27 Dec 2022 | 8,298.95 | 8,315.00 | 8,230.80 | 8,305.45 | 8,305.45 | 423,308 |
26 Dec 2022 | 8,147.00 | 8,346.00 | 8,076.05 | 8,256.80 | 8,256.80 | 315,102 |
23 Dec 2022 | 8,299.70 | 8,329.95 | 8,122.85 | 8,141.60 | 8,141.60 | 503,012 |
22 Dec 2022 | 8,356.65 | 8,384.00 | 8,288.00 | 8,334.35 | 8,334.35 | 580,858 |
21 Dec 2022 | 8,524.35 | 8,566.95 | 8,288.30 | 8,350.40 | 8,350.40 | 800,720 |
20 Dec 2022 | 8,584.40 | 8,584.40 | 8,432.05 | 8,524.35 | 8,524.35 | 694,906 |
19 Dec 2022 | 8,498.80 | 8,621.45 | 8,451.00 | 8,603.85 | 8,603.85 | 464,106 |
16 Dec 2022 | 8,559.50 | 8,588.00 | 8,446.00 | 8,485.80 | 8,485.80 | 624,222 |
15 Dec 2022 | 8,641.00 | 8,673.60 | 8,575.00 | 8,584.15 | 8,584.15 | 472,176 |
14 Dec 2022 | 8,650.00 | 8,677.70 | 8,596.05 | 8,641.60 | 8,641.60 | 343,670 |
13 Dec 2022 | 8,662.00 | 8,697.35 | 8,610.00 | 8,620.70 | 8,620.70 | 330,236 |
12 Dec 2022 | 8,609.00 | 8,693.30 | 8,515.30 | 8,659.75 | 8,659.75 | 445,039 |
09 Dec 2022 | 8,707.00 | 8,763.75 | 8,545.45 | 8,613.35 | 8,613.35 | 790,406 |
08 Dec 2022 | 8,665.00 | 8,711.00 | 8,606.05 | 8,682.70 | 8,682.70 | 476,001 |
07 Dec 2022 | 8,720.00 | 8,747.85 | 8,641.00 | 8,659.15 | 8,659.15 | 546,450 |
06 Dec 2022 | 8,777.20 | 8,800.00 | 8,694.95 | 8,717.35 | 8,717.35 | 551,379 |
05 Dec 2022 | 8,844.00 | 8,853.20 | 8,765.00 | 8,792.05 | 8,792.05 | 519,621 |
02 Dec 2022 | 8,820.00 | 8,928.90 | 8,754.75 | 8,815.85 | 8,815.85 | 971,612 |
01 Dec 2022 | 9,019.05 | 9,025.00 | 8,930.00 | 8,958.15 | 8,958.15 | 694,489 |
30 Nov 2022 | 8,924.00 | 9,020.00 | 8,870.00 | 8,974.15 | 8,974.15 | 1,087,650 |
29 Nov 2022 | 8,985.00 | 9,024.75 | 8,888.00 | 8,910.20 | 8,910.20 | 606,692 |
28 Nov 2022 | 9,028.00 | 9,104.10 | 8,950.00 | 8,985.40 | 8,985.40 | 439,956 |
25 Nov 2022 | 9,000.00 | 9,080.00 | 8,947.50 | 9,019.50 | 9,019.50 | 545,439 |
24 Nov 2022 | 8,968.90 | 8,994.90 | 8,921.00 | 8,967.10 | 8,967.10 | 455,343 |
23 Nov 2022 | 8,940.00 | 8,989.00 | 8,902.00 | 8,934.50 | 8,934.50 | 621,006 |
22 Nov 2022 | 8,875.00 | 8,934.95 | 8,859.05 | 8,873.75 | 8,873.75 | 455,948 |
21 Nov 2022 | 8,825.00 | 8,929.20 | 8,786.00 | 8,865.20 | 8,865.20 | 520,644 |
18 Nov 2022 | 9,010.00 | 9,023.95 | 8,836.00 | 8,848.05 | 8,848.05 | 515,615 |
17 Nov 2022 | 9,101.00 | 9,169.60 | 8,970.00 | 8,986.45 | 8,986.45 | 409,572 |
16 Nov 2022 | 9,160.00 | 9,252.50 | 9,099.85 | 9,134.95 | 9,134.95 | 350,737 |
15 Nov 2022 | 9,190.00 | 9,203.55 | 9,130.00 | 9,162.20 | 9,162.20 | 359,888 |
14 Nov 2022 | 9,100.00 | 9,163.05 | 8,992.55 | 9,152.35 | 9,152.35 | 282,822 |
11 Nov 2022 | 9,200.00 | 9,240.00 | 9,050.00 | 9,087.55 | 9,087.55 | 461,074 |
10 Nov 2022 | 9,201.00 | 9,250.75 | 9,071.00 | 9,097.25 | 9,097.25 | 445,700 |
09 Nov 2022 | 9,480.35 | 9,480.85 | 9,220.00 | 9,253.50 | 9,253.50 | 617,256 |
07 Nov 2022 | 9,277.00 | 9,352.80 | 9,254.30 | 9,333.30 | 9,333.30 | 469,017 |
04 Nov 2022 | 9,257.90 | 9,324.00 | 9,191.05 | 9,229.50 | 9,229.50 | 465,775 |
03 Nov 2022 | 9,210.00 | 9,310.00 | 9,164.40 | 9,239.10 | 9,239.10 | 616,860 |
02 Nov 2022 | 9,445.00 | 9,454.60 | 9,210.00 | 9,229.40 | 9,229.40 | 788,679 |
01 Nov 2022 | 9,635.00 | 9,636.90 | 9,375.00 | 9,454.60 | 9,454.60 | 805,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |