Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 05, 2023 | 443.06 | 447.85 | 441.79 | 442.91 | 442.91 | 605,299,264 |
Feb 04, 2023 | 445.60 | 447.77 | 439.55 | 443.41 | 443.41 | 591,361,267 |
Feb 03, 2023 | 430.55 | 446.73 | 425.08 | 445.62 | 445.62 | 1,155,532,897 |
Feb 02, 2023 | 421.26 | 443.07 | 420.49 | 430.63 | 430.63 | 1,210,690,605 |
Feb 01, 2023 | 415.59 | 424.18 | 406.96 | 421.43 | 421.43 | 818,560,382 |
Jan 31, 2023 | 411.03 | 417.59 | 409.23 | 415.71 | 415.71 | 648,752,356 |
Jan 30, 2023 | 422.29 | 426.02 | 406.17 | 411.00 | 411.00 | 844,482,915 |
Jan 29, 2023 | 408.50 | 426.65 | 407.12 | 422.23 | 422.23 | 884,348,978 |
Jan 28, 2023 | 411.00 | 417.63 | 405.65 | 408.51 | 408.51 | 579,889,171 |
Jan 27, 2023 | 406.02 | 412.20 | 400.08 | 410.96 | 410.96 | 646,732,623 |
Jan 26, 2023 | 410.93 | 414.37 | 404.01 | 406.01 | 406.01 | 720,424,120 |
Jan 25, 2023 | 402.02 | 419.33 | 393.96 | 411.22 | 411.22 | 893,475,125 |
Jan 24, 2023 | 408.35 | 431.23 | 400.98 | 401.99 | 401.99 | 1,186,834,496 |
Jan 23, 2023 | 405.16 | 411.26 | 404.74 | 408.50 | 408.50 | 696,212,423 |
Jan 22, 2023 | 400.79 | 416.28 | 400.60 | 405.20 | 405.20 | 764,504,507 |
Jan 21, 2023 | 408.53 | 414.68 | 400.55 | 400.82 | 400.82 | 1,011,248,042 |
Jan 20, 2023 | 396.99 | 408.53 | 387.08 | 408.47 | 408.47 | 897,144,865 |
Jan 19, 2023 | 387.19 | 397.01 | 387.17 | 397.00 | 397.00 | 580,828,862 |
Jan 18, 2023 | 401.52 | 408.08 | 379.89 | 387.34 | 387.34 | 1,139,462,251 |
Jan 17, 2023 | 400.73 | 408.13 | 398.16 | 401.51 | 401.51 | 709,412,502 |
Jan 16, 2023 | 404.75 | 410.87 | 393.93 | 400.65 | 400.65 | 806,827,585 |
Jan 15, 2023 | 409.22 | 409.80 | 392.59 | 404.74 | 404.74 | 754,202,081 |
Jan 14, 2023 | 393.66 | 420.84 | 393.50 | 409.10 | 409.10 | 1,457,332,753 |
Jan 13, 2023 | 385.05 | 395.74 | 383.14 | 393.68 | 393.68 | 753,024,589 |
Jan 12, 2023 | 385.32 | 384.75 | 375.15 | 385.05 | 385.05 | 877,500,170 |
Jan 11, 2023 | 372.54 | 382.64 | 368.73 | 382.83 | 382.83 | 626,469,243 |
Jan 10, 2023 | 365.20 | 373.60 | 363.45 | 372.53 | 372.53 | 631,780,784 |
Jan 09, 2023 | 368.75 | 378.81 | 363.95 | 365.27 | 365.27 | 1,049,676,439 |
Jan 08, 2023 | 351.37 | 368.68 | 350.38 | 368.68 | 368.68 | 660,718,921 |
Jan 07, 2023 | 349.49 | 353.67 | 349.14 | 351.41 | 351.41 | 440,756,945 |
Jan 06, 2023 | 347.83 | 349.67 | 348.23 | 349.51 | 349.51 | 562,045,545 |
Jan 05, 2023 | 349.39 | 349.39 | 346.25 | 347.79 | 347.79 | 465,126,584 |
Jan 04, 2023 | 336.55 | 351.13 | 335.61 | 349.45 | 349.45 | 853,562,603 |
Jan 03, 2023 | 333.06 | 334.71 | 334.47 | 336.54 | 336.54 | 516,092,946 |
Jan 02, 2023 | 330.43 | 335.73 | 326.91 | 333.04 | 333.04 | 485,220,453 |
Jan 01, 2023 | 334.26 | 334.47 | 330.52 | 330.41 | 330.41 | 377,124,474 |
Dec 31, 2022 | 333.52 | 335.96 | 332.60 | 334.28 | 334.28 | 417,332,487 |
Dec 30, 2022 | 334.06 | 334.15 | 329.43 | 333.51 | 333.51 | 464,483,029 |
Dec 29, 2022 | 332.10 | 334.05 | 331.07 | 334.09 | 334.09 | 468,045,578 |
Dec 28, 2022 | 333.54 | 333.72 | 327.69 | 332.06 | 332.06 | 564,030,836 |
Dec 27, 2022 | 331.13 | 334.16 | 328.41 | 333.52 | 333.52 | 529,294,343 |
Dec 26, 2022 | 330.93 | 332.37 | 329.17 | 331.12 | 331.12 | 374,398,514 |
Dec 25, 2022 | 333.79 | 335.29 | 328.67 | 330.92 | 330.92 | 405,666,713 |
Dec 24, 2022 | 335.86 | 335.90 | 332.86 | 333.79 | 333.79 | 382,902,023 |
Dec 23, 2022 | 335.31 | 338.37 | 333.45 | 335.86 | 335.86 | 530,675,228 |
Dec 22, 2022 | 335.06 | 337.01 | 328.32 | 335.31 | 335.31 | 740,962,661 |
Dec 21, 2022 | 342.33 | 342.33 | 334.53 | 335.03 | 335.03 | 652,637,981 |
Dec 20, 2022 | 328.35 | 343.63 | 327.37 | 342.40 | 342.40 | 908,372,406 |
Dec 19, 2022 | 343.92 | 345.92 | 325.86 | 328.34 | 328.34 | 1,024,879,628 |
Dec 18, 2022 | 333.13 | 346.63 | 329.73 | 343.81 | 343.81 | 1,266,893,751 |
Dec 17, 2022 | 317.62 | 334.60 | 303.58 | 333.15 | 333.15 | 1,644,195,210 |
Dec 16, 2022 | 352.71 | 360.44 | 312.29 | 317.63 | 317.63 | 1,736,366,784 |
Dec 15, 2022 | 363.37 | 363.37 | 351.20 | 352.72 | 352.72 | 968,748,945 |
Dec 14, 2022 | 368.67 | 376.98 | 360.33 | 363.48 | 363.48 | 1,391,178,580 |
Dec 13, 2022 | 376.62 | 380.24 | 350.47 | 368.66 | 368.66 | 2,610,254,028 |
Dec 12, 2022 | 388.45 | 390.44 | 373.14 | 376.61 | 376.61 | 1,328,752,303 |
Dec 11, 2022 | 395.55 | 396.58 | 388.14 | 388.39 | 388.39 | 678,522,015 |
Dec 10, 2022 | 392.72 | 397.40 | 392.72 | 395.52 | 395.52 | 603,646,496 |
Dec 09, 2022 | 395.09 | 397.55 | 389.69 | 392.70 | 392.70 | 884,315,693 |
Dec 08, 2022 | 388.16 | 395.69 | 386.89 | 395.11 | 395.11 | 879,397,328 |
Dec 07, 2022 | 396.38 | 396.50 | 385.24 | 388.14 | 388.14 | 1,036,730,643 |
Dec 06, 2022 | 391.97 | 396.70 | 392.37 | 396.34 | 396.34 | 833,042,056 |
Dec 05, 2022 | 392.93 | 398.72 | 389.36 | 391.99 | 391.99 | 958,820,422 |
Dec 04, 2022 | 392.03 | 393.23 | 389.35 | 393.04 | 393.04 | 851,790,659 |
Dec 03, 2022 | 395.31 | 396.04 | 390.89 | 392.04 | 392.04 | 856,246,809 |
Dec 02, 2022 | 392.33 | 395.35 | 384.64 | 395.35 | 395.35 | 1,150,587,633 |
Dec 01, 2022 | 403.47 | 404.86 | 390.33 | 392.31 | 392.31 | 1,925,279,843 |
Nov 30, 2022 | 401.50 | 413.74 | 399.01 | 403.52 | 403.52 | 1,354,421,834 |
Nov 29, 2022 | 395.93 | 409.39 | 390.66 | 401.43 | 401.43 | 1,340,079,757 |
Nov 28, 2022 | 412.23 | 414.41 | 389.88 | 395.98 | 395.98 | 1,557,916,386 |
Nov 27, 2022 | 417.14 | 423.63 | 411.86 | 412.27 | 412.27 | 1,064,483,873 |
Nov 26, 2022 | 402.67 | 424.63 | 402.42 | 417.16 | 417.16 | 1,636,486,509 |
Nov 25, 2022 | 400.59 | 406.02 | 393.07 | 402.68 | 402.68 | 1,271,412,550 |
Nov 24, 2022 | 397.45 | 404.39 | 393.38 | 400.72 | 400.72 | 1,626,169,828 |
Nov 23, 2022 | 356.02 | 402.56 | 354.49 | 397.32 | 397.32 | 2,561,548,056 |
Nov 22, 2022 | 341.58 | 356.83 | 338.70 | 355.89 | 355.89 | 1,069,625,357 |
Nov 21, 2022 | 353.51 | 354.54 | 336.92 | 341.78 | 341.78 | 1,472,262,106 |
Nov 20, 2022 | 365.48 | 367.12 | 351.11 | 353.51 | 353.51 | 963,732,573 |
Nov 19, 2022 | 367.43 | 367.94 | 361.75 | 365.44 | 365.44 | 739,799,395 |
Nov 18, 2022 | 356.98 | 368.26 | 356.98 | 367.48 | 367.48 | 919,374,421 |
Nov 17, 2022 | 362.86 | 364.31 | 353.08 | 356.98 | 356.98 | 1,138,949,663 |
Nov 16, 2022 | 367.52 | 372.28 | 358.67 | 362.85 | 362.85 | 1,212,016,226 |
Nov 15, 2022 | 371.26 | 375.07 | 364.76 | 367.54 | 367.54 | 1,481,831,730 |
Nov 14, 2022 | 366.96 | 386.17 | 356.00 | 371.19 | 371.19 | 2,053,741,094 |
Nov 13, 2022 | 374.71 | 379.65 | 363.67 | 366.90 | 366.90 | 1,268,337,822 |
Nov 12, 2022 | 384.68 | 385.36 | 361.02 | 374.68 | 374.68 | 1,578,395,117 |
Nov 11, 2022 | 405.29 | 406.63 | 373.15 | 384.63 | 384.63 | 2,156,833,988 |
Nov 10, 2022 | 361.03 | 416.05 | 357.76 | 405.41 | 405.41 | 3,281,468,736 |
Nov 09, 2022 | 439.84 | 446.27 | 354.19 | 360.99 | 360.99 | 4,317,252,723 |
Nov 08, 2022 | 454.70 | 520.62 | 407.72 | 439.66 | 439.66 | 7,232,599,702 |
Nov 07, 2022 | 457.95 | 464.08 | 441.91 | 454.73 | 454.73 | 2,444,279,795 |
Nov 06, 2022 | 470.93 | 477.80 | 458.35 | 458.62 | 458.62 | 1,545,218,149 |
Nov 05, 2022 | 477.81 | 485.79 | 467.87 | 470.88 | 470.88 | 1,660,497,210 |
Nov 04, 2022 | 453.07 | 483.03 | 451.39 | 477.79 | 477.79 | 2,613,901,007 |
Nov 03, 2022 | 439.16 | 465.58 | 436.95 | 453.13 | 453.13 | 2,081,841,239 |
Nov 02, 2022 | 441.91 | 446.53 | 429.96 | 439.13 | 439.13 | 1,935,403,681 |
Nov 01, 2022 | 444.14 | 453.99 | 433.49 | 442.06 | 442.06 | 1,810,187,295 |
Oct 31, 2022 | 426.87 | 460.23 | 419.05 | 444.25 | 444.25 | 2,951,677,288 |
Oct 30, 2022 | 413.91 | 434.13 | 411.60 | 426.98 | 426.98 | 1,975,394,099 |
Oct 29, 2022 | 405.44 | 418.92 | 402.64 | 413.89 | 413.89 | 1,901,143,835 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |