Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2,199.00 | 2,199.00 | 2,150.00 | 2,150.00 | 2,150.00 | 45 |
Jan 30, 2023 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | - |
Jan 27, 2023 | 2,095.00 | 2,144.00 | 2,095.00 | 2,095.50 | 2,095.50 | 100 |
Jan 26, 2023 | 2,133.00 | 2,140.00 | 2,094.65 | 2,094.65 | 2,094.65 | 100 |
Jan 25, 2023 | 2,126.00 | 2,126.00 | 2,069.00 | 2,069.00 | 2,069.00 | 100 |
Jan 24, 2023 | 2,218.80 | 2,218.80 | 2,218.80 | 2,218.80 | 2,218.80 | 100 |
Jan 23, 2023 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 100 |
Jan 20, 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | - |
Jan 19, 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 100 |
Jan 18, 2023 | 2,241.50 | 2,244.00 | 2,241.50 | 2,244.00 | 2,244.00 | 100 |
Jan 17, 2023 | 2,205.00 | 2,253.00 | 2,205.00 | 2,253.00 | 2,253.00 | 100 |
Jan 13, 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | - |
Jan 12, 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 100 |
Jan 11, 2023 | 2,144.90 | 2,144.90 | 2,144.90 | 2,144.90 | 2,144.90 | 100 |
Jan 10, 2023 | 2,155.99 | 2,155.99 | 2,155.99 | 2,155.99 | 2,155.99 | 100 |
Jan 09, 2023 | 2,261.60 | 2,261.60 | 2,261.60 | 2,261.60 | 2,261.60 | - |
Jan 06, 2023 | 2,260.60 | 2,261.60 | 2,235.00 | 2,261.60 | 2,261.60 | 200 |
Jan 05, 2023 | 2,211.00 | 2,230.00 | 2,211.00 | 2,230.00 | 2,230.00 | 600 |
Jan 04, 2023 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
Jan 03, 2023 | 2,295.00 | 2,295.00 | 2,250.00 | 2,250.00 | 2,250.00 | 100 |
Dec 30, 2022 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
Dec 29, 2022 | 2,256.50 | 2,304.00 | 2,256.00 | 2,295.00 | 2,295.00 | 100 |
Dec 28, 2022 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 100 |
Dec 27, 2022 | 2,234.00 | 2,300.00 | 2,234.00 | 2,234.00 | 2,234.00 | 100 |
Dec 23, 2022 | 2,292.25 | 2,292.25 | 2,292.25 | 2,292.25 | 2,292.25 | 100 |
Dec 22, 2022 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 100 |
Dec 21, 2022 | 2,181.00 | 2,200.00 | 2,175.00 | 2,180.00 | 2,180.00 | 100 |
Dec 20, 2022 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 100 |
Dec 19, 2022 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
Dec 16, 2022 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
Dec 15, 2022 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
Dec 14, 2022 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 100 |
Dec 13, 2022 | 2,104.80 | 2,106.80 | 2,078.00 | 2,078.00 | 2,078.00 | 100 |
Dec 12, 2022 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 100 |
Dec 09, 2022 | 2,086.00 | 2,140.70 | 2,086.00 | 2,140.70 | 2,140.70 | 100 |
Dec 08, 2022 | 2,056.90 | 2,056.90 | 2,056.90 | 2,056.90 | 2,056.90 | - |
Dec 07, 2022 | 2,056.90 | 2,056.90 | 2,056.90 | 2,056.90 | 2,056.90 | - |
Dec 06, 2022 | 2,100.00 | 2,100.00 | 2,056.90 | 2,056.90 | 2,056.90 | 100 |
Dec 05, 2022 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
Dec 02, 2022 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | 100 |
Dec 01, 2022 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
Nov 30, 2022 | 2,150.00 | 2,150.00 | 2,140.00 | 2,140.00 | 2,140.00 | 100 |
Nov 29, 2022 | 2,123.05 | 2,123.05 | 2,088.01 | 2,099.00 | 2,099.00 | 100 |
Nov 28, 2022 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 100 |
Nov 25, 2022 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
Nov 23, 2022 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
Nov 22, 2022 | 2,088.00 | 2,099.00 | 2,088.00 | 2,099.00 | 2,099.00 | 100 |
Nov 21, 2022 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
Nov 18, 2022 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 100 |
Nov 17, 2022 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | - |
Nov 16, 2022 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 100 |
Nov 15, 2022 | 2,160.00 | 2,160.00 | 2,120.99 | 2,120.99 | 2,120.99 | 100 |
Nov 14, 2022 | 2,161.50 | 2,161.50 | 2,153.10 | 2,160.50 | 2,160.50 | 100 |
Nov 11, 2022 | 2,125.00 | 2,173.05 | 2,125.00 | 2,130.00 | 2,130.00 | 100 |
Nov 10, 2022 | 2,103.55 | 2,103.55 | 2,103.55 | 2,103.55 | 2,103.55 | 100 |
Nov 09, 2022 | 2,051.59 | 2,070.00 | 2,051.59 | 2,070.00 | 2,070.00 | 100 |
Nov 08, 2022 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | - |
Nov 07, 2022 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | - |
Nov 04, 2022 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | - |
Nov 03, 2022 | 1,940.00 | 1,965.50 | 1,883.00 | 1,883.00 | 1,883.00 | 500 |
Nov 02, 2022 | 2,051.60 | 2,051.60 | 1,995.00 | 1,995.00 | 1,995.00 | 100 |
Nov 01, 2022 | 2,180.00 | 2,180.00 | 2,090.65 | 2,115.00 | 2,115.00 | 100 |
Oct 31, 2022 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
Oct 28, 2022 | 2,090.00 | 2,090.00 | 1,975.00 | 2,060.00 | 2,060.00 | 100 |
Oct 27, 2022 | 2,125.00 | 2,125.00 | 2,049.30 | 2,085.00 | 2,085.00 | 800 |
Oct 26, 2022 | 2,112.05 | 2,112.05 | 2,112.05 | 2,112.05 | 2,112.05 | - |
Oct 25, 2022 | 2,112.09 | 2,112.09 | 2,112.05 | 2,112.05 | 2,112.05 | 100 |
Oct 24, 2022 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | - |
Oct 21, 2022 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | 100 |
Oct 20, 2022 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
Oct 19, 2022 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
Oct 18, 2022 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 100 |
Oct 17, 2022 | 2,030.10 | 2,078.75 | 1,979.55 | 2,078.75 | 2,078.75 | 100 |
Oct 14, 2022 | 1,991.65 | 1,991.65 | 1,991.65 | 1,991.65 | 1,991.65 | - |
Oct 13, 2022 | 1,913.50 | 1,991.65 | 1,913.50 | 1,991.65 | 1,991.65 | 100 |
Oct 12, 2022 | 1,864.50 | 1,864.50 | 1,864.00 | 1,864.00 | 1,864.00 | 100 |
Oct 11, 2022 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
Oct 10, 2022 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 100 |
Oct 07, 2022 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 100 |
Oct 06, 2022 | 1,895.83 | 1,895.83 | 1,895.83 | 1,895.83 | 1,895.83 | 100 |
Oct 05, 2022 | 1,938.71 | 1,938.71 | 1,938.71 | 1,938.71 | 1,938.71 | 100 |
Oct 04, 2022 | 2,019.90 | 2,019.90 | 1,900.70 | 1,900.70 | 1,900.70 | 100 |
Oct 03, 2022 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 100 |
Sept 30, 2022 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - |
Sept 29, 2022 | 1,800.00 | 1,800.00 | 1,731.00 | 1,781.00 | 1,781.00 | 100 |
Sept 28, 2022 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 100 |
Sept 27, 2022 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 100 |
Sept 26, 2022 | 1,795.30 | 1,845.00 | 1,795.30 | 1,845.00 | 1,845.00 | 300 |
Sept 23, 2022 | 1,839.10 | 1,870.33 | 1,802.00 | 1,802.00 | 1,802.00 | 200 |
Sept 22, 2022 | 1,921.00 | 1,921.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
Sept 21, 2022 | 2,034.85 | 2,034.85 | 1,986.00 | 1,986.00 | 1,986.00 | 400 |
Sept 20, 2022 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 100 |
Sept 19, 2022 | 2,000.00 | 2,026.25 | 2,000.00 | 2,026.25 | 2,026.25 | 100 |
Sept 16, 2022 | 2,007.75 | 2,007.75 | 1,890.00 | 2,000.00 | 2,000.00 | 100 |
Sept 15, 2022 | 2,133.35 | 2,133.35 | 2,090.00 | 2,095.00 | 2,095.00 | 100 |
Sept 14, 2022 | 2,155.00 | 2,189.05 | 2,149.55 | 2,169.55 | 2,169.55 | 100 |
Sept 13, 2022 | 2,238.90 | 2,243.60 | 2,238.90 | 2,243.60 | 2,243.60 | 100 |
Sept 12, 2022 | 2,261.00 | 2,305.20 | 2,260.00 | 2,275.00 | 2,275.00 | 100 |
Sept 09, 2022 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | 100 |
Sept 08, 2022 | 2,145.00 | 2,151.80 | 2,145.00 | 2,151.80 | 2,151.80 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |