Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 2,458.00 | 2,479.00 | 2,443.00 | 2,443.00 | 2,443.00 | 16,196,086 |
07 Feb 2023 | 2,406.50 | 2,455.00 | 2,406.50 | 2,455.00 | 2,455.00 | 21,778,307 |
06 Feb 2023 | 2,414.50 | 2,421.00 | 2,377.00 | 2,398.50 | 2,398.50 | 21,542,892 |
03 Feb 2023 | 2,352.50 | 2,439.00 | 2,345.50 | 2,414.00 | 2,414.00 | 17,062,978 |
02 Feb 2023 | 2,398.00 | 2,439.50 | 2,332.00 | 2,337.50 | 2,337.50 | 33,033,692 |
01 Feb 2023 | 2,384.00 | 2,397.57 | 2,362.50 | 2,366.50 | 2,366.50 | 10,530,720 |
31 Jan 2023 | 2,366.00 | 2,377.00 | 2,343.00 | 2,374.00 | 2,374.00 | 9,040,306 |
30 Jan 2023 | 2,352.50 | 2,379.50 | 2,344.50 | 2,375.00 | 2,375.00 | 12,600,868 |
27 Jan 2023 | 2,360.00 | 2,396.50 | 2,354.44 | 2,370.50 | 2,370.50 | 14,943,790 |
26 Jan 2023 | 2,336.50 | 2,352.00 | 2,322.50 | 2,341.50 | 2,341.50 | 25,334,434 |
25 Jan 2023 | 2,346.50 | 2,360.00 | 2,307.00 | 2,332.00 | 2,332.00 | 12,916,774 |
24 Jan 2023 | 2,364.00 | 2,369.00 | 2,335.00 | 2,347.50 | 2,347.50 | 23,320,626 |
23 Jan 2023 | 2,361.00 | 2,373.00 | 2,344.50 | 2,365.50 | 2,365.50 | 11,599,451 |
20 Jan 2023 | 2,388.00 | 2,403.50 | 2,352.00 | 2,363.00 | 2,363.00 | 10,275,083 |
19 Jan 2023 | 2,371.00 | 2,378.50 | 2,346.50 | 2,360.50 | 2,360.50 | 30,728,141 |
18 Jan 2023 | 2,407.00 | 2,427.50 | 2,398.95 | 2,403.50 | 2,403.50 | 23,546,186 |
17 Jan 2023 | 2,420.50 | 2,442.50 | 2,402.00 | 2,419.00 | 2,419.00 | 39,788,537 |
16 Jan 2023 | 2,439.50 | 2,447.00 | 2,417.95 | 2,425.50 | 2,425.50 | 9,172,956 |
13 Jan 2023 | 2,441.50 | 2,452.11 | 2,432.80 | 2,440.50 | 2,440.50 | 15,339,159 |
12 Jan 2023 | 2,409.00 | 2,442.50 | 2,401.00 | 2,432.50 | 2,432.50 | 13,545,555 |
11 Jan 2023 | 2,361.00 | 2,417.00 | 2,361.00 | 2,406.00 | 2,406.00 | 13,341,853 |
10 Jan 2023 | 2,374.50 | 2,397.50 | 2,366.50 | 2,376.50 | 2,376.50 | 20,100,244 |
09 Jan 2023 | 2,368.00 | 2,399.17 | 2,360.50 | 2,379.00 | 2,379.00 | 21,820,728 |
06 Jan 2023 | 2,318.50 | 2,359.50 | 2,316.33 | 2,350.00 | 2,350.00 | 14,030,116 |
05 Jan 2023 | 2,296.00 | 2,324.50 | 2,283.50 | 2,311.50 | 2,311.50 | 22,924,998 |
04 Jan 2023 | 2,318.50 | 2,330.74 | 2,281.00 | 2,285.00 | 2,285.00 | 28,785,006 |
03 Jan 2023 | 2,376.00 | 2,435.50 | 2,350.50 | 2,367.00 | 2,367.00 | 23,228,380 |
30 Dec 2022 | 2,345.00 | 2,346.50 | 2,326.00 | 2,326.00 | 2,326.00 | 6,999,954 |
29 Dec 2022 | 2,331.00 | 2,357.00 | 2,321.50 | 2,349.50 | 2,349.50 | 7,601,569 |
28 Dec 2022 | 2,390.50 | 2,395.50 | 2,340.00 | 2,350.00 | 2,350.00 | 7,447,764 |
23 Dec 2022 | 2,354.50 | 2,366.50 | 2,343.50 | 2,366.50 | 2,366.50 | 5,855,471 |
22 Dec 2022 | 2,372.00 | 2,398.50 | 2,348.23 | 2,352.50 | 2,352.50 | 11,705,479 |
21 Dec 2022 | 2,303.50 | 2,371.00 | 2,297.50 | 2,354.50 | 2,354.50 | 13,707,976 |
20 Dec 2022 | 2,268.00 | 2,319.00 | 2,263.50 | 2,307.50 | 2,307.50 | 22,457,963 |
19 Dec 2022 | 2,254.50 | 2,312.50 | 2,250.50 | 2,287.00 | 2,287.00 | 14,075,730 |
16 Dec 2022 | 2,296.50 | 2,325.00 | 2,238.00 | 2,243.00 | 2,243.00 | 56,073,586 |
15 Dec 2022 | 2,278.00 | 2,312.00 | 2,270.00 | 2,289.50 | 2,289.50 | 14,734,881 |
14 Dec 2022 | 2,312.00 | 2,327.50 | 2,282.50 | 2,296.00 | 2,296.00 | 18,030,172 |
13 Dec 2022 | 2,310.50 | 2,329.50 | 2,289.50 | 2,318.00 | 2,318.00 | 13,130,629 |
12 Dec 2022 | 2,263.00 | 2,305.00 | 2,263.00 | 2,295.50 | 2,295.50 | 14,463,878 |
09 Dec 2022 | 2,313.00 | 2,329.19 | 2,279.00 | 2,286.00 | 2,286.00 | 15,274,155 |
08 Dec 2022 | 2,332.50 | 2,357.00 | 2,309.50 | 2,309.50 | 2,309.50 | 10,741,116 |
07 Dec 2022 | 2,328.00 | 2,349.50 | 2,305.00 | 2,315.50 | 2,315.50 | 15,940,423 |
06 Dec 2022 | 2,365.00 | 2,381.50 | 2,323.00 | 2,358.50 | 2,358.50 | 15,845,934 |
05 Dec 2022 | 2,358.00 | 2,410.00 | 2,344.00 | 2,375.50 | 2,375.50 | 17,536,845 |
02 Dec 2022 | 2,358.50 | 2,385.50 | 2,331.00 | 2,365.50 | 2,365.50 | 10,479,990 |
01 Dec 2022 | 2,412.50 | 2,419.41 | 2,379.50 | 2,382.00 | 2,382.00 | 9,487,172 |
30 Nov 2022 | 2,413.00 | 2,446.13 | 2,395.50 | 2,444.00 | 2,444.00 | 27,289,569 |
29 Nov 2022 | 2,382.50 | 2,418.63 | 2,382.00 | 2,400.50 | 2,400.50 | 10,578,540 |
28 Nov 2022 | 2,305.00 | 2,367.50 | 2,291.00 | 2,360.50 | 2,360.50 | 17,250,713 |
25 Nov 2022 | 2,342.00 | 2,386.00 | 2,340.50 | 2,367.00 | 2,367.00 | 11,638,740 |
24 Nov 2022 | 2,356.50 | 2,371.00 | 2,335.50 | 2,342.50 | 2,342.50 | 7,747,763 |
23 Nov 2022 | 2,399.00 | 2,422.50 | 2,342.50 | 2,356.50 | 2,356.50 | 28,366,371 |
22 Nov 2022 | 2,328.00 | 2,382.50 | 2,322.50 | 2,382.50 | 2,382.50 | 24,780,554 |
21 Nov 2022 | 2,344.50 | 2,351.00 | 2,268.50 | 2,272.50 | 2,272.50 | 15,191,057 |
18 Nov 2022 | 2,389.00 | 2,400.00 | 2,321.50 | 2,344.50 | 2,344.50 | 24,845,761 |
17 Nov 2022 | 2,348.50 | 2,378.50 | 2,342.50 | 2,364.50 | 2,364.50 | 13,336,671 |
16 Nov 2022 | 2,388.50 | 2,419.50 | 2,364.50 | 2,370.50 | 2,370.50 | 17,282,498 |
15 Nov 2022 | 2,340.50 | 2,375.00 | 2,334.50 | 2,375.00 | 2,375.00 | 16,664,848 |
14 Nov 2022 | 2,350.00 | 2,369.50 | 2,326.50 | 2,358.00 | 2,358.00 | 17,025,226 |
11 Nov 2022 | 2,315.00 | 2,372.48 | 2,293.00 | 2,360.00 | 2,360.00 | 11,919,170 |
10 Nov 2022 | 2,333.50 | 2,387.50 | 2,315.00 | 2,315.00 | 2,315.00 | 15,708,580 |
10 Nov 2022 | 20.61 Dividend | |||||
09 Nov 2022 | 2,442.00 | 2,444.00 | 2,378.50 | 2,383.50 | 2,362.89 | 11,171,252 |
08 Nov 2022 | 2,478.00 | 2,483.00 | 2,436.00 | 2,438.00 | 2,416.92 | 41,463,115 |
07 Nov 2022 | 2,486.00 | 2,527.00 | 2,480.00 | 2,501.00 | 2,479.37 | 16,388,492 |
04 Nov 2022 | 2,502.50 | 2,557.00 | 2,488.50 | 2,526.50 | 2,504.65 | 13,249,089 |
03 Nov 2022 | 2,414.50 | 2,496.50 | 2,404.00 | 2,491.50 | 2,469.96 | 11,069,027 |
02 Nov 2022 | 2,444.00 | 2,463.50 | 2,410.00 | 2,428.00 | 2,407.01 | 15,674,188 |
01 Nov 2022 | 2,437.00 | 2,470.00 | 2,431.00 | 2,454.00 | 2,432.78 | 28,203,710 |
31 Oct 2022 | 2,395.00 | 2,433.74 | 2,363.50 | 2,404.00 | 2,383.21 | 33,217,314 |
28 Oct 2022 | 2,387.00 | 2,453.00 | 2,384.50 | 2,418.50 | 2,397.59 | 30,611,548 |
27 Oct 2022 | 2,292.50 | 2,438.50 | 2,292.50 | 2,425.00 | 2,404.03 | 49,820,659 |
26 Oct 2022 | 2,296.00 | 2,306.17 | 2,266.00 | 2,299.50 | 2,279.62 | 27,377,459 |
25 Oct 2022 | 2,341.50 | 2,341.50 | 2,288.35 | 2,289.50 | 2,269.70 | 9,019,155 |
24 Oct 2022 | 2,295.50 | 2,359.50 | 2,267.00 | 2,345.00 | 2,324.72 | 22,589,948 |
21 Oct 2022 | 2,315.50 | 2,346.00 | 2,305.50 | 2,344.00 | 2,323.73 | 10,811,624 |
20 Oct 2022 | 2,311.50 | 2,333.00 | 2,292.00 | 2,320.00 | 2,299.94 | 25,929,738 |
19 Oct 2022 | 2,272.50 | 2,280.80 | 2,233.24 | 2,273.00 | 2,253.35 | 19,270,617 |
18 Oct 2022 | 2,291.50 | 2,300.00 | 2,247.00 | 2,253.00 | 2,233.52 | 21,030,606 |
17 Oct 2022 | 2,266.00 | 2,296.50 | 2,257.50 | 2,266.50 | 2,246.90 | 21,569,202 |
14 Oct 2022 | 2,310.50 | 2,322.03 | 2,258.00 | 2,270.00 | 2,250.37 | 23,297,522 |
13 Oct 2022 | 2,268.50 | 2,315.00 | 2,235.50 | 2,302.50 | 2,282.59 | 21,598,452 |
12 Oct 2022 | 2,289.00 | 2,315.00 | 2,254.00 | 2,269.00 | 2,249.38 | 13,943,711 |
11 Oct 2022 | 2,316.50 | 2,316.50 | 2,272.12 | 2,286.00 | 2,266.23 | 18,042,707 |
10 Oct 2022 | 2,336.00 | 2,364.59 | 2,317.50 | 2,327.50 | 2,307.37 | 15,530,139 |
07 Oct 2022 | 2,291.50 | 2,360.50 | 2,291.50 | 2,345.50 | 2,325.22 | 21,076,604 |
06 Oct 2022 | 2,320.00 | 2,325.00 | 2,259.00 | 2,312.00 | 2,292.01 | 19,805,108 |
05 Oct 2022 | 2,340.00 | 2,387.00 | 2,295.00 | 2,378.50 | 2,357.93 | 30,943,323 |
04 Oct 2022 | 2,328.50 | 2,356.50 | 2,288.50 | 2,338.00 | 2,317.78 | 17,764,788 |
03 Oct 2022 | 2,255.00 | 2,315.50 | 2,247.50 | 2,299.50 | 2,279.62 | 15,578,724 |
30 Sept 2022 | 2,252.50 | 2,282.00 | 2,228.50 | 2,246.50 | 2,227.07 | 16,698,217 |
29 Sept 2022 | 2,261.50 | 2,271.50 | 2,219.50 | 2,241.50 | 2,222.12 | 17,127,418 |
28 Sept 2022 | 2,215.50 | 2,275.50 | 2,187.00 | 2,261.00 | 2,241.45 | 14,687,171 |
27 Sept 2022 | 2,199.00 | 2,268.10 | 2,186.50 | 2,243.50 | 2,224.10 | 22,128,397 |
26 Sept 2022 | 2,186.50 | 2,231.00 | 2,158.50 | 2,211.50 | 2,192.38 | 22,555,444 |
23 Sept 2022 | 2,323.50 | 2,324.50 | 2,198.00 | 2,214.50 | 2,195.35 | 22,627,001 |
22 Sept 2022 | 2,326.50 | 2,365.00 | 2,313.00 | 2,338.50 | 2,318.28 | 13,684,030 |
21 Sept 2022 | 2,322.00 | 2,372.00 | 2,317.88 | 2,335.00 | 2,314.81 | 20,653,671 |
20 Sept 2022 | 2,315.00 | 2,351.00 | 2,290.00 | 2,302.50 | 2,282.59 | 21,934,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |