Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 2,286.00 | 2,291.50 | 2,242.00 | 2,291.50 | 2,291.50 | 100 |
Mar 27, 2023 | 2,278.00 | 2,309.21 | 2,185.00 | 2,241.25 | 2,241.25 | 200 |
Mar 24, 2023 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 100 |
Mar 23, 2023 | 2,351.50 | 2,354.00 | 2,311.12 | 2,311.12 | 2,311.12 | 100 |
Mar 22, 2023 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 100 |
Mar 21, 2023 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 100 |
Mar 20, 2023 | 2,292.00 | 2,323.65 | 2,266.50 | 2,323.65 | 2,323.65 | 100 |
Mar 17, 2023 | 2,275.00 | 2,275.00 | 2,274.00 | 2,274.00 | 2,274.00 | 100 |
Mar 16, 2023 | 2,227.00 | 2,227.00 | 2,210.00 | 2,210.00 | 2,210.00 | 100 |
Mar 15, 2023 | 2,266.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,340.00 | 100 |
Mar 14, 2023 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 100 |
Mar 13, 2023 | 2,219.00 | 2,219.00 | 2,192.00 | 2,192.00 | 2,192.00 | 100 |
Mar 10, 2023 | 2,255.00 | 2,255.00 | 2,220.00 | 2,250.00 | 2,250.00 | 100 |
Mar 09, 2023 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 100 |
Mar 08, 2023 | 2,321.00 | 2,321.00 | 2,314.00 | 2,314.00 | 2,314.00 | 100 |
Mar 07, 2023 | 2,375.00 | 2,387.50 | 2,367.00 | 2,367.00 | 2,367.00 | 100 |
Mar 06, 2023 | 2,400.00 | 2,445.00 | 2,340.00 | 2,389.75 | 2,389.75 | 200 |
Mar 03, 2023 | 2,399.25 | 2,400.00 | 2,362.16 | 2,400.00 | 2,400.00 | 100 |
Mar 02, 2023 | 2,375.00 | 2,401.00 | 2,375.00 | 2,399.62 | 2,399.62 | 100 |
Mar 01, 2023 | 2,380.20 | 2,380.20 | 2,380.20 | 2,380.20 | 2,380.20 | 100 |
Feb 28, 2023 | 2,303.00 | 2,323.00 | 2,303.00 | 2,319.00 | 2,319.00 | 100 |
Feb 27, 2023 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | - |
Feb 24, 2023 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | - |
Feb 23, 2023 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | - |
Feb 22, 2023 | 2,233.00 | 2,285.34 | 2,226.50 | 2,285.34 | 2,285.34 | 100 |
Feb 21, 2023 | 2,295.00 | 2,295.00 | 2,275.00 | 2,293.00 | 2,293.00 | 100 |
Feb 17, 2023 | 2,191.00 | 2,226.50 | 2,191.00 | 2,226.50 | 2,226.50 | 100 |
Feb 16, 2023 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 100 |
Feb 15, 2023 | 2,185.00 | 2,185.00 | 2,180.00 | 2,180.00 | 2,180.00 | 100 |
Feb 14, 2023 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
Feb 13, 2023 | 2,193.00 | 2,193.00 | 2,181.00 | 2,185.00 | 2,185.00 | 100 |
Feb 10, 2023 | 2,228.00 | 2,231.00 | 2,225.00 | 2,225.00 | 2,225.00 | 100 |
Feb 09, 2023 | 2,264.50 | 2,264.50 | 2,254.50 | 2,264.00 | 2,264.00 | 100 |
Feb 08, 2023 | 2,219.00 | 2,239.00 | 2,219.00 | 2,234.00 | 2,234.00 | 100 |
Feb 07, 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
Feb 06, 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 100 |
Feb 03, 2023 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 100 |
Feb 02, 2023 | 2,273.50 | 2,273.50 | 2,265.16 | 2,265.16 | 2,265.16 | 100 |
Feb 01, 2023 | 2,208.00 | 2,226.00 | 2,178.25 | 2,178.25 | 2,178.25 | 100 |
Jan 31, 2023 | 2,137.00 | 2,158.00 | 2,100.00 | 2,158.00 | 2,158.00 | 100 |
Jan 30, 2023 | 2,134.00 | 2,134.00 | 2,121.49 | 2,121.49 | 2,121.49 | 100 |
Jan 27, 2023 | 2,073.00 | 2,108.00 | 2,061.50 | 2,108.00 | 2,108.00 | 100 |
Jan 26, 2023 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 100 |
Jan 25, 2023 | 2,040.00 | 2,074.00 | 2,040.00 | 2,074.00 | 2,074.00 | 100 |
Jan 24, 2023 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 100 |
Jan 23, 2023 | 2,211.00 | 2,217.84 | 2,211.00 | 2,217.84 | 2,217.84 | 100 |
Jan 20, 2023 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
Jan 19, 2023 | 2,124.00 | 2,127.00 | 2,060.00 | 2,060.00 | 2,060.00 | 100 |
Jan 18, 2023 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
Jan 17, 2023 | 2,208.00 | 2,208.00 | 2,165.00 | 2,165.00 | 2,165.00 | 100 |
Jan 13, 2023 | 2,122.90 | 2,126.00 | 2,122.90 | 2,126.00 | 2,126.00 | 100 |
Jan 12, 2023 | 2,105.00 | 2,131.50 | 2,095.00 | 2,130.00 | 2,130.00 | 100 |
Jan 11, 2023 | 2,100.00 | 2,123.90 | 2,100.00 | 2,110.00 | 2,110.00 | 100 |
Jan 10, 2023 | 2,147.00 | 2,160.00 | 2,147.00 | 2,160.00 | 2,160.00 | 100 |
Jan 09, 2023 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 100 |
Jan 06, 2023 | 2,155.50 | 2,240.00 | 2,155.50 | 2,240.00 | 2,240.00 | 100 |
Jan 05, 2023 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 100 |
Jan 04, 2023 | 2,196.50 | 2,202.00 | 2,196.50 | 2,202.00 | 2,202.00 | 100 |
Jan 03, 2023 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
Dec 30, 2022 | 2,240.00 | 2,254.00 | 2,220.00 | 2,245.00 | 2,245.00 | 100 |
Dec 29, 2022 | 2,240.08 | 2,280.00 | 2,240.08 | 2,280.00 | 2,280.00 | 100 |
Dec 28, 2022 | 2,275.00 | 2,275.00 | 2,238.00 | 2,240.00 | 2,240.00 | 100 |
Dec 27, 2022 | 2,250.00 | 2,300.00 | 2,200.52 | 2,300.00 | 2,300.00 | 100 |
Dec 23, 2022 | 2,227.95 | 2,239.00 | 2,227.95 | 2,239.00 | 2,239.00 | 100 |
Dec 22, 2022 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
Dec 21, 2022 | 2,223.00 | 2,223.00 | 2,175.00 | 2,200.00 | 2,200.00 | 100 |
Dec 20, 2022 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | - |
Dec 19, 2022 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | - |
Dec 16, 2022 | 2,085.00 | 2,085.00 | 2,068.50 | 2,068.50 | 2,068.50 | 100 |
Dec 15, 2022 | 2,076.50 | 2,085.00 | 2,076.50 | 2,085.00 | 2,085.00 | 100 |
Dec 14, 2022 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Dec 13, 2022 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | 100 |
Dec 12, 2022 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 100 |
Dec 09, 2022 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 100 |
Dec 08, 2022 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 100 |
Dec 07, 2022 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | - |
Dec 06, 2022 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | - |
Dec 05, 2022 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 100 |
Dec 02, 2022 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 100 |
Dec 01, 2022 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 100 |
Nov 30, 2022 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
Nov 29, 2022 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 100 |
Nov 28, 2022 | 2,073.00 | 2,100.00 | 2,073.00 | 2,100.00 | 2,100.00 | 100 |
Nov 25, 2022 | 2,074.50 | 2,074.50 | 2,074.50 | 2,074.50 | 2,074.50 | - |
Nov 23, 2022 | 2,050.00 | 2,077.00 | 2,040.00 | 2,061.50 | 2,061.50 | 100 |
Nov 22, 2022 | 2,021.00 | 2,045.00 | 2,021.00 | 2,045.00 | 2,045.00 | 100 |
Nov 21, 2022 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | - |
Nov 18, 2022 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | - |
Nov 17, 2022 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | - |
Nov 16, 2022 | 1,968.60 | 1,968.60 | 1,950.50 | 1,950.50 | 1,950.50 | 100 |
Nov 15, 2022 | 2,096.21 | 2,115.00 | 2,074.00 | 2,074.00 | 2,074.00 | 100 |
Nov 14, 2022 | 1,979.00 | 2,123.00 | 1,979.00 | 2,123.00 | 2,123.00 | 100 |
Nov 11, 2022 | 2,125.00 | 2,125.00 | 2,071.00 | 2,071.00 | 2,071.00 | 100 |
Nov 10, 2022 | 2,105.00 | 2,105.00 | 1,930.00 | 2,104.50 | 2,104.50 | 100 |
Nov 09, 2022 | 2,048.50 | 2,048.50 | 1,911.00 | 1,950.00 | 1,950.00 | 100 |
Nov 08, 2022 | 1,992.00 | 2,103.00 | 1,992.00 | 2,103.00 | 2,103.00 | 100 |
Nov 07, 2022 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | - |
Nov 04, 2022 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 100 |
Nov 03, 2022 | 1,869.25 | 1,873.50 | 1,840.00 | 1,873.50 | 1,873.50 | 100 |
Nov 02, 2022 | 1,988.99 | 2,002.59 | 1,837.00 | 1,936.00 | 1,936.00 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |