Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 5,330.51 | 5,500.00 | 5,304.28 | 5,405.67 | 5,405.67 | 43,400 |
01 Feb 2023 | 5,276.26 | 5,376.00 | 5,185.12 | 5,357.92 | 5,357.92 | 24,400 |
31 Jan 2023 | 5,199.00 | 5,349.99 | 5,151.16 | 5,270.00 | 5,270.00 | 32,700 |
30 Jan 2023 | 5,101.21 | 5,131.93 | 5,001.01 | 5,021.42 | 5,021.42 | 18,500 |
27 Jan 2023 | 5,067.82 | 5,149.99 | 5,067.82 | 5,122.01 | 5,122.01 | 10,100 |
26 Jan 2023 | 5,100.00 | 5,176.19 | 5,037.50 | 5,112.22 | 5,112.22 | 9,500 |
25 Jan 2023 | 4,990.22 | 5,089.00 | 4,990.22 | 5,069.06 | 5,069.06 | 10,100 |
24 Jan 2023 | 5,033.00 | 5,075.61 | 4,953.17 | 5,039.19 | 5,039.19 | 13,300 |
23 Jan 2023 | 5,028.00 | 5,081.69 | 4,995.93 | 5,020.29 | 5,020.29 | 16,100 |
20 Jan 2023 | 4,960.00 | 5,037.00 | 4,900.99 | 5,024.07 | 5,024.07 | 14,500 |
19 Jan 2023 | 4,981.00 | 5,014.99 | 4,922.94 | 4,928.90 | 4,928.90 | 17,200 |
18 Jan 2023 | 5,038.80 | 5,106.47 | 4,974.55 | 4,999.16 | 4,999.16 | 13,600 |
17 Jan 2023 | 4,992.24 | 5,058.26 | 4,970.62 | 4,989.72 | 4,989.72 | 17,400 |
13 Jan 2023 | 4,873.14 | 5,047.79 | 4,873.14 | 4,992.24 | 4,992.24 | 16,000 |
12 Jan 2023 | 4,960.00 | 4,973.43 | 4,832.34 | 4,934.00 | 4,934.00 | 13,300 |
11 Jan 2023 | 4,850.00 | 4,934.99 | 4,794.32 | 4,914.51 | 4,914.51 | 22,300 |
10 Jan 2023 | 4,717.46 | 4,849.97 | 4,717.46 | 4,828.53 | 4,828.53 | 14,600 |
09 Jan 2023 | 4,817.46 | 4,828.27 | 4,758.00 | 4,763.17 | 4,763.17 | 15,900 |
06 Jan 2023 | 4,668.28 | 4,821.27 | 4,668.28 | 4,796.82 | 4,796.82 | 20,600 |
05 Jan 2023 | 4,605.92 | 4,670.00 | 4,590.00 | 4,639.53 | 4,639.53 | 16,300 |
04 Jan 2023 | 4,635.74 | 4,689.62 | 4,610.00 | 4,674.22 | 4,674.22 | 14,000 |
03 Jan 2023 | 4,647.44 | 4,690.00 | 4,519.05 | 4,589.32 | 4,589.32 | 24,900 |
30 Dec 2022 | 4,594.01 | 4,644.60 | 4,581.42 | 4,612.58 | 4,612.58 | 8,600 |
29 Dec 2022 | 4,578.00 | 4,674.98 | 4,570.01 | 4,648.06 | 4,648.06 | 6,400 |
28 Dec 2022 | 4,669.98 | 4,719.50 | 4,558.11 | 4,564.07 | 4,564.07 | 8,600 |
27 Dec 2022 | 4,627.00 | 4,683.45 | 4,609.35 | 4,653.85 | 4,653.85 | 7,400 |
23 Dec 2022 | 4,684.53 | 4,695.00 | 4,617.46 | 4,645.00 | 4,645.00 | 9,800 |
22 Dec 2022 | 4,670.00 | 4,680.00 | 4,595.70 | 4,674.99 | 4,674.99 | 9,800 |
21 Dec 2022 | 4,711.11 | 4,724.99 | 4,684.31 | 4,704.96 | 4,704.96 | 10,500 |
20 Dec 2022 | 4,643.35 | 4,700.00 | 4,599.75 | 4,635.55 | 4,635.55 | 17,400 |
19 Dec 2022 | 4,791.89 | 4,850.00 | 4,663.36 | 4,685.20 | 4,685.20 | 17,800 |
16 Dec 2022 | 4,813.62 | 4,830.83 | 4,750.82 | 4,815.88 | 4,815.88 | 51,500 |
15 Dec 2022 | 4,665.31 | 4,882.68 | 4,650.10 | 4,842.32 | 4,842.32 | 28,400 |
14 Dec 2022 | 4,735.00 | 4,806.10 | 4,693.20 | 4,746.65 | 4,746.65 | 19,300 |
13 Dec 2022 | 4,941.10 | 4,973.00 | 4,696.80 | 4,729.98 | 4,729.98 | 30,000 |
12 Dec 2022 | 4,649.09 | 4,725.77 | 4,574.01 | 4,703.25 | 4,703.25 | 18,500 |
09 Dec 2022 | 4,661.66 | 4,700.00 | 4,640.00 | 4,648.53 | 4,648.53 | 12,000 |
08 Dec 2022 | 4,714.12 | 4,743.46 | 4,671.50 | 4,694.28 | 4,694.28 | 22,700 |
07 Dec 2022 | 4,617.21 | 4,726.00 | 4,597.69 | 4,725.00 | 4,725.00 | 21,500 |
06 Dec 2022 | 4,672.75 | 4,672.75 | 4,559.42 | 4,600.00 | 4,600.00 | 24,100 |
05 Dec 2022 | 4,614.91 | 4,659.16 | 4,515.20 | 4,649.98 | 4,649.98 | 20,600 |
02 Dec 2022 | 4,655.93 | 4,742.69 | 4,652.02 | 4,687.60 | 4,687.60 | 19,200 |
01 Dec 2022 | 4,714.15 | 4,782.88 | 4,612.03 | 4,739.86 | 4,739.86 | 27,200 |
30 Nov 2022 | 4,545.00 | 4,657.87 | 4,488.03 | 4,639.01 | 4,639.01 | 41,700 |
29 Nov 2022 | 4,434.41 | 4,570.89 | 4,420.02 | 4,557.92 | 4,557.92 | 21,900 |
28 Nov 2022 | 4,458.44 | 4,462.62 | 4,412.79 | 4,444.95 | 4,444.95 | 18,700 |
25 Nov 2022 | 4,500.00 | 4,546.00 | 4,472.46 | 4,498.76 | 4,498.76 | 16,200 |
23 Nov 2022 | 4,452.20 | 4,519.63 | 4,422.82 | 4,500.67 | 4,500.67 | 12,300 |
22 Nov 2022 | 4,392.64 | 4,464.07 | 4,361.87 | 4,454.67 | 4,454.67 | 15,000 |
21 Nov 2022 | 4,388.01 | 4,412.94 | 4,308.05 | 4,334.73 | 4,334.73 | 12,700 |
18 Nov 2022 | 4,408.68 | 4,432.99 | 4,320.30 | 4,392.59 | 4,392.59 | 10,600 |
17 Nov 2022 | 4,400.00 | 4,406.50 | 4,295.51 | 4,391.08 | 4,391.08 | 13,700 |
16 Nov 2022 | 4,502.36 | 4,504.94 | 4,446.00 | 4,470.97 | 4,470.97 | 16,300 |
15 Nov 2022 | 4,429.95 | 4,516.98 | 4,383.20 | 4,510.99 | 4,510.99 | 27,300 |
14 Nov 2022 | 4,491.44 | 4,491.44 | 4,349.43 | 4,354.74 | 4,354.74 | 19,100 |
11 Nov 2022 | 4,496.06 | 4,555.70 | 4,479.99 | 4,491.44 | 4,491.44 | 18,100 |
10 Nov 2022 | 4,250.00 | 4,547.43 | 4,250.00 | 4,529.73 | 4,529.73 | 34,600 |
09 Nov 2022 | 4,103.79 | 4,229.38 | 4,050.71 | 4,071.94 | 4,071.94 | 18,800 |
08 Nov 2022 | 4,142.02 | 4,204.19 | 4,082.21 | 4,129.80 | 4,129.80 | 16,700 |
07 Nov 2022 | 4,184.20 | 4,184.20 | 4,070.00 | 4,137.04 | 4,137.04 | 13,700 |
04 Nov 2022 | 4,130.45 | 4,221.68 | 4,065.95 | 4,161.90 | 4,161.90 | 14,200 |
03 Nov 2022 | 4,060.00 | 4,112.22 | 4,027.04 | 4,063.63 | 4,063.63 | 17,000 |
02 Nov 2022 | 4,255.76 | 4,295.21 | 4,100.07 | 4,129.72 | 4,129.72 | 17,100 |
01 Nov 2022 | 4,300.00 | 4,300.00 | 4,211.00 | 4,249.29 | 4,249.29 | 14,700 |
31 Oct 2022 | 4,232.44 | 4,273.01 | 4,174.00 | 4,237.75 | 4,237.75 | 16,100 |
28 Oct 2022 | 4,124.83 | 4,288.98 | 4,124.83 | 4,275.36 | 4,275.36 | 12,500 |
27 Oct 2022 | 4,215.20 | 4,260.27 | 4,138.10 | 4,159.52 | 4,159.52 | 21,700 |
26 Oct 2022 | 4,258.05 | 4,344.55 | 4,169.68 | 4,185.18 | 4,185.18 | 17,100 |
25 Oct 2022 | 4,050.03 | 4,319.00 | 4,050.03 | 4,278.07 | 4,278.07 | 20,400 |
24 Oct 2022 | 4,030.43 | 4,100.00 | 4,009.54 | 4,047.04 | 4,047.04 | 14,900 |
21 Oct 2022 | 4,018.00 | 4,089.51 | 3,965.00 | 4,046.65 | 4,046.65 | 19,000 |
20 Oct 2022 | 3,980.00 | 4,053.69 | 3,945.37 | 3,959.55 | 3,959.55 | 21,900 |
19 Oct 2022 | 4,097.72 | 4,097.72 | 3,935.00 | 3,977.85 | 3,977.85 | 20,000 |
18 Oct 2022 | 4,132.07 | 4,174.95 | 4,095.01 | 4,160.81 | 4,160.81 | 20,500 |
17 Oct 2022 | 4,004.43 | 4,075.00 | 4,000.54 | 4,034.74 | 4,034.74 | 17,000 |
14 Oct 2022 | 4,066.01 | 4,074.04 | 3,942.02 | 3,945.82 | 3,945.82 | 17,800 |
13 Oct 2022 | 3,910.00 | 4,109.30 | 3,816.56 | 4,037.08 | 4,037.08 | 20,200 |
12 Oct 2022 | 4,156.76 | 4,156.76 | 4,007.51 | 4,009.25 | 4,009.25 | 23,200 |
11 Oct 2022 | 4,156.81 | 4,260.63 | 4,123.00 | 4,167.68 | 4,167.68 | 23,900 |
10 Oct 2022 | 4,280.93 | 4,280.93 | 4,149.97 | 4,192.93 | 4,192.93 | 18,800 |
07 Oct 2022 | 4,249.70 | 4,289.00 | 4,172.08 | 4,255.08 | 4,255.08 | 17,800 |
06 Oct 2022 | 4,278.07 | 4,348.99 | 4,269.61 | 4,311.13 | 4,311.13 | 18,700 |
05 Oct 2022 | 4,252.00 | 4,329.05 | 4,215.31 | 4,292.96 | 4,292.96 | 19,400 |
04 Oct 2022 | 4,207.63 | 4,331.18 | 4,162.49 | 4,320.65 | 4,320.65 | 17,200 |
03 Oct 2022 | 4,074.23 | 4,176.42 | 4,040.00 | 4,133.14 | 4,133.14 | 21,400 |
30 Sept 2022 | 3,999.23 | 4,064.04 | 3,960.07 | 3,987.08 | 3,987.08 | 19,300 |
29 Sept 2022 | 4,046.54 | 4,060.75 | 3,980.02 | 3,987.16 | 3,987.16 | 14,000 |
28 Sept 2022 | 3,968.07 | 4,127.25 | 3,968.07 | 4,098.03 | 4,098.03 | 21,400 |
27 Sept 2022 | 3,990.20 | 4,015.75 | 3,864.34 | 3,917.75 | 3,917.75 | 20,200 |
26 Sept 2022 | 4,038.06 | 4,056.98 | 3,940.00 | 3,951.54 | 3,951.54 | 25,500 |
23 Sept 2022 | 3,988.91 | 4,064.89 | 3,970.64 | 4,057.67 | 4,057.67 | 20,300 |
22 Sept 2022 | 3,992.20 | 4,057.95 | 3,990.50 | 4,009.58 | 4,009.58 | 14,100 |
21 Sept 2022 | 4,100.00 | 4,168.00 | 4,023.42 | 4,031.49 | 4,031.49 | 15,100 |
20 Sept 2022 | 4,077.39 | 4,115.22 | 4,058.19 | 4,084.53 | 4,084.53 | 14,000 |
19 Sept 2022 | 4,067.31 | 4,154.57 | 4,067.31 | 4,133.20 | 4,133.20 | 20,000 |
16 Sept 2022 | 4,028.00 | 4,090.87 | 4,000.79 | 4,085.72 | 4,085.72 | 29,000 |
15 Sept 2022 | 4,014.02 | 4,093.51 | 3,953.02 | 4,007.50 | 4,007.50 | 19,000 |
14 Sept 2022 | 4,075.00 | 4,082.34 | 3,978.00 | 4,035.83 | 4,035.83 | 26,000 |
13 Sept 2022 | 4,205.00 | 4,205.00 | 4,062.40 | 4,066.02 | 4,066.02 | 18,600 |
12 Sept 2022 | 4,303.94 | 4,350.25 | 4,243.85 | 4,290.57 | 4,290.57 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |