Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1,450.00 | 1,463.00 | 1,448.00 | 1,451.00 | 1,451.00 | 7,700 |
Feb 02, 2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4,100 |
Feb 01, 2023 | 1,463.00 | 1,470.00 | 1,462.00 | 1,462.00 | 1,462.00 | 2,800 |
Jan 31, 2023 | 1,450.00 | 1,479.00 | 1,447.00 | 1,463.00 | 1,463.00 | 13,800 |
Jan 30, 2023 | 1,450.00 | 1,476.00 | 1,450.00 | 1,460.00 | 1,460.00 | 15,900 |
Jan 27, 2023 | 1,469.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,460.00 | 10,000 |
Jan 26, 2023 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,456.00 | 16,400 |
Jan 25, 2023 | 1,484.00 | 1,489.00 | 1,451.00 | 1,489.00 | 1,489.00 | 26,800 |
Jan 24, 2023 | 1,438.00 | 1,474.00 | 1,438.00 | 1,473.00 | 1,473.00 | 22,200 |
Jan 23, 2023 | 1,417.00 | 1,431.00 | 1,412.00 | 1,431.00 | 1,431.00 | 10,100 |
Jan 20, 2023 | 1,401.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 9,200 |
Jan 19, 2023 | 1,407.00 | 1,407.00 | 1,398.00 | 1,401.00 | 1,401.00 | 3,300 |
Jan 18, 2023 | 1,385.00 | 1,413.00 | 1,385.00 | 1,407.00 | 1,407.00 | 5,000 |
Jan 17, 2023 | 1,374.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,395.00 | 5,900 |
Jan 16, 2023 | 1,368.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,376.00 | 5,000 |
Jan 13, 2023 | 1,391.00 | 1,400.00 | 1,378.00 | 1,383.00 | 1,383.00 | 9,000 |
Jan 12, 2023 | 1,413.00 | 1,413.00 | 1,391.00 | 1,392.00 | 1,392.00 | 6,100 |
Jan 11, 2023 | 1,375.00 | 1,413.00 | 1,375.00 | 1,413.00 | 1,413.00 | 10,400 |
Jan 10, 2023 | 1,372.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,200 |
Jan 06, 2023 | 1,348.00 | 1,377.00 | 1,346.00 | 1,374.00 | 1,374.00 | 8,400 |
Jan 05, 2023 | 1,373.00 | 1,373.00 | 1,352.00 | 1,352.00 | 1,352.00 | 13,600 |
Jan 04, 2023 | 1,401.00 | 1,401.00 | 1,374.00 | 1,374.00 | 1,374.00 | 9,100 |
Dec 30, 2022 | 1,370.00 | 1,399.00 | 1,368.00 | 1,396.00 | 1,396.00 | 11,600 |
Dec 29, 2022 | 1,353.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,370.00 | 13,100 |
Dec 28, 2022 | 1,350.00 | 1,365.00 | 1,348.00 | 1,365.00 | 1,365.00 | 12,200 |
Dec 27, 2022 | 1,360.00 | 1,369.00 | 1,348.00 | 1,352.00 | 1,352.00 | 11,500 |
Dec 26, 2022 | 1,387.00 | 1,387.00 | 1,370.00 | 1,373.00 | 1,373.00 | 8,200 |
Dec 23, 2022 | 1,387.00 | 1,387.00 | 1,365.00 | 1,370.00 | 1,370.00 | 4,900 |
Dec 22, 2022 | 1,356.00 | 1,381.00 | 1,331.00 | 1,376.00 | 1,376.00 | 16,400 |
Dec 21, 2022 | 1,367.00 | 1,367.00 | 1,326.00 | 1,326.00 | 1,326.00 | 30,600 |
Dec 20, 2022 | 1,400.00 | 1,407.00 | 1,358.00 | 1,363.00 | 1,363.00 | 14,100 |
Dec 19, 2022 | 1,393.00 | 1,404.00 | 1,393.00 | 1,401.00 | 1,401.00 | 3,200 |
Dec 16, 2022 | 1,381.00 | 1,411.00 | 1,381.00 | 1,393.00 | 1,393.00 | 13,300 |
Dec 15, 2022 | 1,410.00 | 1,414.00 | 1,406.00 | 1,407.00 | 1,407.00 | 2,800 |
Dec 14, 2022 | 1,400.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 7,100 |
Dec 13, 2022 | 1,400.00 | 1,414.00 | 1,397.00 | 1,408.00 | 1,408.00 | 7,200 |
Dec 12, 2022 | 1,378.00 | 1,400.00 | 1,378.00 | 1,379.00 | 1,379.00 | 11,200 |
Dec 09, 2022 | 1,360.00 | 1,396.00 | 1,360.00 | 1,395.00 | 1,395.00 | 9,300 |
Dec 08, 2022 | 1,372.00 | 1,374.00 | 1,362.00 | 1,368.00 | 1,368.00 | 10,300 |
Dec 07, 2022 | 1,382.00 | 1,387.00 | 1,372.00 | 1,372.00 | 1,372.00 | 5,100 |
Dec 06, 2022 | 1,384.00 | 1,384.00 | 1,366.00 | 1,370.00 | 1,370.00 | 6,600 |
Dec 05, 2022 | 1,401.00 | 1,401.00 | 1,378.00 | 1,384.00 | 1,384.00 | 8,800 |
Dec 02, 2022 | 1,409.00 | 1,409.00 | 1,365.00 | 1,375.00 | 1,375.00 | 15,900 |
Dec 01, 2022 | 1,420.00 | 1,420.00 | 1,396.00 | 1,399.00 | 1,399.00 | 10,400 |
Nov 30, 2022 | 1,394.00 | 1,421.00 | 1,394.00 | 1,403.00 | 1,403.00 | 13,000 |
Nov 29, 2022 | 1,425.00 | 1,430.00 | 1,412.00 | 1,417.00 | 1,417.00 | 11,800 |
Nov 28, 2022 | 1,461.00 | 1,461.00 | 1,430.00 | 1,436.00 | 1,436.00 | 10,900 |
Nov 25, 2022 | 1,477.00 | 1,477.00 | 1,461.00 | 1,462.00 | 1,462.00 | 6,000 |
Nov 24, 2022 | 1,457.00 | 1,473.00 | 1,448.00 | 1,473.00 | 1,473.00 | 12,600 |
Nov 22, 2022 | 1,428.00 | 1,449.00 | 1,428.00 | 1,448.00 | 1,448.00 | 14,200 |
Nov 21, 2022 | 1,425.00 | 1,442.00 | 1,420.00 | 1,428.00 | 1,428.00 | 13,100 |
Nov 18, 2022 | 1,425.00 | 1,425.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3,900 |
Nov 17, 2022 | 1,415.00 | 1,426.00 | 1,408.00 | 1,418.00 | 1,418.00 | 4,000 |
Nov 16, 2022 | 1,408.00 | 1,421.00 | 1,390.00 | 1,417.00 | 1,417.00 | 4,600 |
Nov 15, 2022 | 1,403.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,500 |
Nov 14, 2022 | 1,423.00 | 1,424.00 | 1,403.00 | 1,403.00 | 1,403.00 | 8,200 |
Nov 11, 2022 | 1,411.00 | 1,430.00 | 1,411.00 | 1,423.00 | 1,423.00 | 9,700 |
Nov 10, 2022 | 1,435.00 | 1,435.00 | 1,407.00 | 1,408.00 | 1,408.00 | 13,000 |
Nov 09, 2022 | 1,457.00 | 1,465.00 | 1,427.00 | 1,438.00 | 1,438.00 | 28,500 |
Nov 08, 2022 | 1,505.00 | 1,509.00 | 1,490.00 | 1,505.00 | 1,505.00 | 22,600 |
Nov 07, 2022 | 1,479.00 | 1,505.00 | 1,475.00 | 1,489.00 | 1,489.00 | 14,800 |
Nov 04, 2022 | 1,466.00 | 1,479.00 | 1,453.00 | 1,463.00 | 1,463.00 | 15,300 |
Nov 02, 2022 | 1,487.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,482.00 | 8,100 |
Nov 01, 2022 | 1,491.00 | 1,497.00 | 1,477.00 | 1,477.00 | 1,477.00 | 10,800 |
Oct 31, 2022 | 1,462.00 | 1,509.00 | 1,462.00 | 1,507.00 | 1,507.00 | 39,700 |
Oct 28, 2022 | 1,469.00 | 1,474.00 | 1,422.00 | 1,439.00 | 1,439.00 | 78,700 |
Oct 27, 2022 | 1,464.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | 6,900 |
Oct 26, 2022 | 1,489.00 | 1,489.00 | 1,464.00 | 1,471.00 | 1,471.00 | 13,100 |
Oct 25, 2022 | 1,440.00 | 1,489.00 | 1,439.00 | 1,480.00 | 1,480.00 | 18,900 |
Oct 24, 2022 | 1,454.00 | 1,454.00 | 1,427.00 | 1,440.00 | 1,440.00 | 6,500 |
Oct 21, 2022 | 1,450.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 5,800 |
Oct 20, 2022 | 1,438.00 | 1,458.00 | 1,434.00 | 1,450.00 | 1,450.00 | 7,700 |
Oct 19, 2022 | 1,452.00 | 1,468.00 | 1,440.00 | 1,468.00 | 1,468.00 | 10,800 |
Oct 18, 2022 | 1,437.00 | 1,464.00 | 1,430.00 | 1,458.00 | 1,458.00 | 13,600 |
Oct 17, 2022 | 1,428.00 | 1,449.00 | 1,427.00 | 1,431.00 | 1,431.00 | 10,100 |
Oct 14, 2022 | 1,415.00 | 1,459.00 | 1,415.00 | 1,453.00 | 1,453.00 | 22,000 |
Oct 13, 2022 | 1,430.00 | 1,430.00 | 1,400.00 | 1,409.00 | 1,409.00 | 17,400 |
Oct 12, 2022 | 1,414.00 | 1,448.00 | 1,406.00 | 1,448.00 | 1,448.00 | 20,700 |
Oct 11, 2022 | 1,475.00 | 1,475.00 | 1,412.00 | 1,415.00 | 1,415.00 | 32,200 |
Oct 07, 2022 | 1,480.00 | 1,508.00 | 1,475.00 | 1,491.00 | 1,491.00 | 16,600 |
Oct 06, 2022 | 1,481.00 | 1,505.00 | 1,475.00 | 1,497.00 | 1,497.00 | 19,300 |
Oct 05, 2022 | 1,478.00 | 1,498.00 | 1,478.00 | 1,491.00 | 1,491.00 | 15,300 |
Oct 04, 2022 | 1,438.00 | 1,493.00 | 1,429.00 | 1,493.00 | 1,493.00 | 29,200 |
Oct 03, 2022 | 1,423.00 | 1,437.00 | 1,407.00 | 1,431.00 | 1,431.00 | 7,800 |
Sept 30, 2022 | 1,424.00 | 1,439.00 | 1,410.00 | 1,423.00 | 1,423.00 | 16,200 |
Sept 29, 2022 | 1,432.00 | 1,442.00 | 1,412.00 | 1,442.00 | 1,442.00 | 13,800 |
Sept 29, 2022 | 30 Dividend | |||||
Sept 28, 2022 | 1,418.00 | 1,432.00 | 1,365.00 | 1,432.00 | 1,402.00 | 28,100 |
Sept 27, 2022 | 1,449.00 | 1,449.00 | 1,407.00 | 1,418.00 | 1,388.29 | 15,600 |
Sept 26, 2022 | 1,439.00 | 1,444.00 | 1,417.00 | 1,419.00 | 1,389.27 | 23,800 |
Sept 22, 2022 | 1,456.00 | 1,456.00 | 1,439.00 | 1,439.00 | 1,408.85 | 11,300 |
Sept 21, 2022 | 1,432.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,411.79 | 8,200 |
Sept 20, 2022 | 1,427.00 | 1,444.00 | 1,427.00 | 1,432.00 | 1,402.00 | 7,700 |
Sept 16, 2022 | 1,454.00 | 1,454.00 | 1,427.00 | 1,427.00 | 1,397.10 | 8,600 |
Sept 15, 2022 | 1,438.00 | 1,453.00 | 1,432.00 | 1,449.00 | 1,418.64 | 8,700 |
Sept 14, 2022 | 1,425.00 | 1,439.00 | 1,410.00 | 1,431.00 | 1,401.02 | 15,500 |
Sept 13, 2022 | 1,454.00 | 1,454.00 | 1,432.00 | 1,440.00 | 1,409.83 | 6,800 |
Sept 12, 2022 | 1,454.00 | 1,455.00 | 1,446.00 | 1,454.00 | 1,423.54 | 7,600 |
Sept 09, 2022 | 1,431.00 | 1,449.00 | 1,425.00 | 1,425.00 | 1,395.15 | 17,500 |
Sept 08, 2022 | 1,437.00 | 1,452.00 | 1,433.00 | 1,452.00 | 1,421.58 | 17,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |