Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 6,990.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 5,483 |
Jan 27, 2023 | 6,890.00 | 7,070.00 | 6,820.00 | 7,050.00 | 7,050.00 | 21,685 |
Jan 26, 2023 | 6,850.00 | 6,940.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1,256 |
Jan 25, 2023 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2,828 |
Jan 20, 2023 | 6,860.00 | 6,920.00 | 6,820.00 | 6,840.00 | 6,840.00 | 487,784 |
Jan 19, 2023 | 6,810.00 | 6,910.00 | 6,760.00 | 6,910.00 | 6,910.00 | 579,544 |
Jan 18, 2023 | 6,850.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,880.00 | 688,791 |
Jan 17, 2023 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 880,725 |
Jan 16, 2023 | 6,900.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 679,063 |
Jan 13, 2023 | 6,750.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1,162,622 |
Jan 12, 2023 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 1,088,912 |
Jan 11, 2023 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | 598,004 |
Jan 10, 2023 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 726,599 |
Jan 09, 2023 | 6,550.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,650.00 | 711,951 |
Jan 06, 2023 | 6,410.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 854,518 |
Jan 05, 2023 | 6,140.00 | 6,520.00 | 6,140.00 | 6,470.00 | 6,470.00 | 1,620,409 |
Jan 04, 2023 | 6,000.00 | 6,190.00 | 5,960.00 | 6,190.00 | 6,190.00 | 513,432 |
Jan 03, 2023 | 5,960.00 | 6,090.00 | 5,870.00 | 6,030.00 | 6,030.00 | 802,520 |
Jan 02, 2023 | 6,170.00 | 6,170.00 | 5,940.00 | 5,980.00 | 5,980.00 | 533,005 |
Dec 29, 2022 | 6,360.00 | 6,380.00 | 6,080.00 | 6,080.00 | 6,080.00 | 877,295 |
Dec 28, 2022 | 6,420.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,360.00 | 1,208,291 |
Dec 27, 2022 | 6,620.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1,067,871 |
Dec 26, 2022 | 6,540.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,580.00 | 616,796 |
Dec 23, 2022 | 6,510.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 516,574 |
Dec 22, 2022 | 6,450.00 | 6,540.00 | 6,440.00 | 6,540.00 | 6,540.00 | 556,638 |
Dec 21, 2022 | 6,540.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,440.00 | 524,395 |
Dec 20, 2022 | 6,420.00 | 6,530.00 | 6,420.00 | 6,470.00 | 6,470.00 | 932,997 |
Dec 19, 2022 | 6,350.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,420.00 | 338,572 |
Dec 16, 2022 | 6,410.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 908,653 |
Dec 15, 2022 | 6,560.00 | 6,560.00 | 6,450.00 | 6,450.00 | 6,450.00 | 314,152 |
Dec 14, 2022 | 6,520.00 | 6,570.00 | 6,490.00 | 6,560.00 | 6,560.00 | 487,869 |
Dec 13, 2022 | 6,520.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,470.00 | 395,605 |
Dec 12, 2022 | 6,420.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 300,258 |
Dec 09, 2022 | 6,380.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 635,504 |
Dec 08, 2022 | 6,390.00 | 6,400.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1,893,799 |
Dec 07, 2022 | 6,360.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,340.00 | 734,555 |
Dec 06, 2022 | 6,480.00 | 6,500.00 | 6,380.00 | 6,380.00 | 6,380.00 | 628,016 |
Dec 05, 2022 | 6,560.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | 467,461 |
Dec 02, 2022 | 6,760.00 | 6,760.00 | 6,510.00 | 6,510.00 | 6,510.00 | 890,818 |
Dec 01, 2022 | 6,740.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 665,009 |
Nov 30, 2022 | 6,580.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,650.00 | 1,027,728 |
Nov 29, 2022 | 6,500.00 | 6,640.00 | 6,430.00 | 6,630.00 | 6,630.00 | 489,840 |
Nov 28, 2022 | 6,540.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 709,348 |
Nov 25, 2022 | 6,640.00 | 6,680.00 | 6,540.00 | 6,590.00 | 6,590.00 | 424,695 |
Nov 24, 2022 | 6,460.00 | 6,690.00 | 6,450.00 | 6,620.00 | 6,620.00 | 868,826 |
Nov 23, 2022 | 6,420.00 | 6,450.00 | 6,360.00 | 6,420.00 | 6,420.00 | 703,115 |
Nov 22, 2022 | 6,450.00 | 6,510.00 | 6,360.00 | 6,410.00 | 6,410.00 | 678,899 |
Nov 21, 2022 | 6,540.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 563,172 |
Nov 18, 2022 | 6,570.00 | 6,640.00 | 6,490.00 | 6,530.00 | 6,530.00 | 720,027 |
Nov 17, 2022 | 6,820.00 | 6,840.00 | 6,570.00 | 6,570.00 | 6,570.00 | 720,889 |
Nov 16, 2022 | 6,860.00 | 6,870.00 | 6,650.00 | 6,810.00 | 6,810.00 | 1,116,503 |
Nov 15, 2022 | 6,850.00 | 6,860.00 | 6,740.00 | 6,810.00 | 6,810.00 | 545,340 |
Nov 14, 2022 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 720,826 |
Nov 11, 2022 | 6,770.00 | 6,840.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,213,465 |
Nov 10, 2022 | 6,610.00 | 6,710.00 | 6,580.00 | 6,580.00 | 6,580.00 | 880,946 |
Nov 09, 2022 | 6,550.00 | 6,660.00 | 6,510.00 | 6,640.00 | 6,640.00 | 791,763 |
Nov 08, 2022 | 6,500.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,510.00 | 579,009 |
Nov 07, 2022 | 6,420.00 | 6,500.00 | 6,350.00 | 6,470.00 | 6,470.00 | 564,539 |
Nov 04, 2022 | 6,240.00 | 6,420.00 | 6,200.00 | 6,420.00 | 6,420.00 | 595,691 |
Nov 03, 2022 | 6,320.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | 796,840 |
Nov 02, 2022 | 6,350.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,400.00 | 546,783 |
Nov 01, 2022 | 6,350.00 | 6,450.00 | 6,330.00 | 6,450.00 | 6,450.00 | 386,683 |
Oct 31, 2022 | 6,450.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,350.00 | 483,016 |
Oct 28, 2022 | 6,310.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,400.00 | 518,032 |
Oct 27, 2022 | 6,180.00 | 6,360.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1,021,082 |
Oct 26, 2022 | 6,120.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | 376,580 |
Oct 25, 2022 | 6,210.00 | 6,230.00 | 6,090.00 | 6,120.00 | 6,120.00 | 492,654 |
Oct 24, 2022 | 6,220.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | 772,293 |
Oct 21, 2022 | 6,200.00 | 6,210.00 | 6,080.00 | 6,100.00 | 6,100.00 | 792,612 |
Oct 20, 2022 | 6,270.00 | 6,320.00 | 6,130.00 | 6,230.00 | 6,230.00 | 2,035,665 |
Oct 19, 2022 | 6,360.00 | 6,390.00 | 6,280.00 | 6,330.00 | 6,330.00 | 576,992 |
Oct 18, 2022 | 6,250.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,320.00 | 692,646 |
Oct 17, 2022 | 6,160.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,190.00 | 679,273 |
Oct 14, 2022 | 6,160.00 | 6,280.00 | 6,140.00 | 6,190.00 | 6,190.00 | 808,272 |
Oct 13, 2022 | 6,260.00 | 6,260.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1,016,779 |
Oct 12, 2022 | 6,050.00 | 6,260.00 | 6,010.00 | 6,230.00 | 6,230.00 | 768,048 |
Oct 11, 2022 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1,047,358 |
Oct 07, 2022 | 6,070.00 | 6,230.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1,151,498 |
Oct 06, 2022 | 6,150.00 | 6,170.00 | 6,110.00 | 6,130.00 | 6,130.00 | 623,260 |
Oct 05, 2022 | 6,140.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | 990,439 |
Oct 04, 2022 | 6,020.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 902,948 |
Sept 30, 2022 | 6,080.00 | 6,130.00 | 5,970.00 | 5,980.00 | 5,980.00 | 1,043,951 |
Sept 29, 2022 | 6,110.00 | 6,300.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,188,410 |
Sept 28, 2022 | 6,010.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1,204,073 |
Sept 27, 2022 | 6,090.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 975,686 |
Sept 26, 2022 | 6,200.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,163,808 |
Sept 23, 2022 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 782,310 |
Sept 22, 2022 | 6,520.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 944,867 |
Sept 21, 2022 | 6,610.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | 624,453 |
Sept 20, 2022 | 6,690.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 796,852 |
Sept 19, 2022 | 6,610.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,620.00 | 586,577 |
Sept 16, 2022 | 6,480.00 | 6,640.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1,172,691 |
Sept 15, 2022 | 6,580.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,530.00 | 529,182 |
Sept 14, 2022 | 6,490.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 952,812 |
Sept 13, 2022 | 6,860.00 | 6,870.00 | 6,660.00 | 6,710.00 | 6,710.00 | 1,361,966 |
Sept 08, 2022 | 6,460.00 | 7,100.00 | 6,350.00 | 6,860.00 | 6,860.00 | 2,555,693 |
Sept 07, 2022 | 6,460.00 | 6,510.00 | 6,320.00 | 6,390.00 | 6,390.00 | 646,994 |
Sept 06, 2022 | 6,500.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,510.00 | 347,162 |
Sept 05, 2022 | 6,490.00 | 6,640.00 | 6,460.00 | 6,540.00 | 6,540.00 | 610,992 |
Sept 02, 2022 | 6,520.00 | 6,540.00 | 6,400.00 | 6,470.00 | 6,470.00 | 680,690 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |