Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1,932,209.63 | 1,938,575.25 | 1,915,630.75 | 1,933,372.75 | 1,933,372.75 | 2,503,569,571,840 |
Feb 02, 2023 | 1,938,241.63 | 1,977,495.38 | 1,925,507.63 | 1,925,776.38 | 1,925,776.38 | 2,630,968,424,860 |
Feb 01, 2023 | 1,891,949.63 | 1,941,824.25 | 1,875,011.88 | 1,938,482.38 | 1,938,482.38 | 2,180,303,643,133 |
Jan 31, 2023 | 1,863,354.38 | 1,899,193.63 | 1,857,217.38 | 1,892,068.13 | 1,892,068.13 | 1,867,418,487,396 |
Jan 30, 2023 | 1,937,952.25 | 1,939,150.25 | 1,848,407.88 | 1,863,300.88 | 1,863,300.88 | 2,219,435,207,024 |
Jan 29, 2023 | 1,877,421.25 | 1,949,843.00 | 1,873,640.63 | 1,937,945.50 | 1,937,945.50 | 2,235,397,687,370 |
Jan 28, 2023 | 1,881,352.75 | 1,888,357.50 | 1,867,427.25 | 1,877,392.00 | 1,877,392.00 | 1,199,332,448,929 |
Jan 27, 2023 | 1,875,747.25 | 1,908,743.25 | 1,846,088.63 | 1,881,252.00 | 1,881,252.00 | 2,069,111,055,393 |
Jan 26, 2023 | 1,883,447.88 | 1,895,368.00 | 1,867,259.00 | 1,875,915.13 | 1,875,915.13 | 2,146,726,242,763 |
Jan 25, 2023 | 1,847,412.88 | 1,933,419.88 | 1,828,404.00 | 1,884,173.75 | 1,884,173.75 | 2,500,947,847,243 |
Jan 24, 2023 | 1,868,495.13 | 1,887,761.00 | 1,840,107.63 | 1,847,184.63 | 1,847,184.63 | 2,154,710,459,614 |
Jan 23, 2023 | 1,839,818.63 | 1,883,296.38 | 1,844,581.13 | 1,868,886.50 | 1,868,886.50 | 2,160,962,311,356 |
Jan 22, 2023 | 1,844,476.00 | 1,867,047.50 | 1,812,888.25 | 1,839,764.13 | 1,839,764.13 | 2,003,815,115,913 |
Jan 21, 2023 | 1,836,333.00 | 1,885,317.25 | 1,822,923.88 | 1,844,446.75 | 1,844,446.75 | 2,627,054,048,674 |
Jan 20, 2023 | 1,712,976.63 | 1,837,542.00 | 1,698,141.50 | 1,836,262.13 | 1,836,262.13 | 2,332,047,519,924 |
Jan 19, 2023 | 1,684,650.88 | 1,719,039.75 | 1,684,539.75 | 1,713,092.13 | 1,713,092.13 | 1,718,458,429,206 |
Jan 18, 2023 | 1,725,170.38 | 1,750,351.13 | 1,672,095.00 | 1,684,816.63 | 1,684,816.63 | 2,443,545,492,916 |
Jan 17, 2023 | 1,729,067.13 | 1,749,340.75 | 1,713,337.88 | 1,725,208.63 | 1,725,208.63 | 2,038,142,243,585 |
Jan 16, 2023 | 1,697,407.00 | 1,743,828.13 | 1,691,450.88 | 1,728,560.88 | 1,728,560.88 | 2,187,683,497,767 |
Jan 15, 2023 | 1,705,147.50 | 1,706,469.50 | 1,675,031.75 | 1,697,291.13 | 1,697,291.13 | 1,568,666,792,210 |
Jan 14, 2023 | 1,618,430.00 | 1,713,103.63 | 1,618,209.88 | 1,705,051.13 | 1,705,051.13 | 3,167,482,735,662 |
Jan 13, 2023 | 1,530,563.38 | 1,622,795.00 | 1,525,654.38 | 1,618,351.75 | 1,618,351.75 | 2,375,559,490,374 |
Jan 12, 2023 | 1,478,976.38 | 1,543,344.63 | 1,465,394.38 | 1,530,618.75 | 1,530,618.75 | 2,836,722,556,117 |
Jan 11, 2023 | 1,424,279.88 | 1,464,062.38 | 1,415,104.50 | 1,464,062.38 | 1,464,062.38 | 1,499,767,225,050 |
Jan 10, 2023 | 1,412,922.63 | 1,427,427.25 | 1,411,509.88 | 1,424,274.38 | 1,424,274.38 | 1,290,555,657,991 |
Jan 09, 2023 | 1,406,388.38 | 1,428,741.63 | 1,406,388.38 | 1,413,218.75 | 1,413,218.75 | 1,530,587,338,420 |
Jan 08, 2023 | 1,394,879.50 | 1,406,154.00 | 1,392,403.38 | 1,406,154.00 | 1,406,154.00 | 803,718,935,959 |
Jan 07, 2023 | 1,394,711.75 | 1,396,596.50 | 1,391,592.38 | 1,394,956.13 | 1,394,956.13 | 634,722,054,332 |
Jan 06, 2023 | 1,391,457.88 | 1,397,210.63 | 1,383,632.50 | 1,394,699.50 | 1,394,699.50 | 1,185,863,937,016 |
Jan 05, 2023 | 1,394,045.13 | 1,395,749.00 | 1,387,225.75 | 1,391,479.63 | 1,391,479.63 | 1,131,644,179,774 |
Jan 04, 2023 | 1,380,776.63 | 1,402,776.13 | 1,380,015.88 | 1,394,025.75 | 1,394,025.75 | 1,522,862,039,127 |
Jan 03, 2023 | 1,380,270.25 | 1,387,480.13 | 1,376,880.63 | 1,380,747.88 | 1,380,747.88 | 1,150,887,970,938 |
Jan 02, 2023 | 1,375,746.25 | 1,385,510.13 | 1,371,263.25 | 1,380,239.13 | 1,380,239.13 | 1,000,560,388,369 |
Jan 01, 2023 | 1,369,664.25 | 1,376,154.13 | 1,367,455.88 | 1,375,710.75 | 1,375,710.75 | 764,962,758,650 |
Dec 31, 2022 | 1,373,953.88 | 1,376,374.63 | 1,367,148.50 | 1,369,629.63 | 1,369,629.63 | 930,262,967,308 |
Dec 30, 2022 | 1,378,495.50 | 1,378,655.75 | 1,356,638.00 | 1,373,863.75 | 1,373,863.75 | 1,318,138,039,617 |
Dec 29, 2022 | 1,371,401.25 | 1,379,199.50 | 1,367,794.63 | 1,378,579.38 | 1,378,579.38 | 1,198,817,299,816 |
Dec 28, 2022 | 1,383,692.63 | 1,388,475.25 | 1,366,746.75 | 1,371,422.00 | 1,371,422.00 | 1,408,965,912,561 |
Dec 27, 2022 | 1,402,662.75 | 1,406,026.25 | 1,378,261.75 | 1,383,756.75 | 1,383,756.75 | 1,303,581,799,925 |
Dec 26, 2022 | 1,392,479.75 | 1,402,731.75 | 1,390,870.50 | 1,402,705.38 | 1,402,705.38 | 985,466,364,712 |
Dec 25, 2022 | 1,391,677.25 | 1,392,755.13 | 1,384,056.75 | 1,392,458.13 | 1,392,458.13 | 963,723,627,772 |
Dec 24, 2022 | 1,387,503.38 | 1,393,097.88 | 1,387,218.50 | 1,391,697.88 | 1,391,697.88 | 804,949,340,386 |
Dec 23, 2022 | 1,394,759.13 | 1,400,530.25 | 1,391,846.63 | 1,387,501.38 | 1,387,501.38 | 1,266,263,988,861 |
Dec 22, 2022 | 1,393,888.00 | 1,395,520.00 | 1,377,057.63 | 1,394,817.00 | 1,394,817.00 | 1,362,597,734,113 |
Dec 21, 2022 | 1,396,942.00 | 1,397,956.13 | 1,388,138.50 | 1,393,817.88 | 1,393,817.88 | 1,233,481,340,162 |
Dec 20, 2022 | 1,357,801.38 | 1,404,831.38 | 1,356,651.88 | 1,397,088.88 | 1,397,088.88 | 1,877,689,306,268 |
Dec 19, 2022 | 1,386,259.63 | 1,390,546.38 | 1,354,350.00 | 1,357,627.38 | 1,357,627.38 | 1,422,156,827,629 |
Dec 18, 2022 | 1,388,717.25 | 1,390,920.38 | 1,380,631.75 | 1,386,171.63 | 1,386,171.63 | 903,631,158,491 |
Dec 17, 2022 | 1,376,410.75 | 1,389,129.13 | 1,373,686.88 | 1,388,674.38 | 1,388,674.38 | 1,195,897,398,308 |
Dec 16, 2022 | 1,438,792.38 | 1,449,184.38 | 1,371,261.25 | 1,376,452.25 | 1,376,452.25 | 1,986,988,701,473 |
Dec 15, 2022 | 1,469,550.00 | 1,472,362.75 | 1,435,315.88 | 1,438,818.75 | 1,438,818.75 | 1,737,073,183,056 |
Dec 14, 2022 | 1,465,278.75 | 1,510,676.00 | 1,465,561.50 | 1,469,715.50 | 1,469,715.50 | 2,106,486,327,402 |
Dec 13, 2022 | 1,422,027.38 | 1,477,996.00 | 1,415,104.13 | 1,465,217.13 | 1,465,217.13 | 2,194,757,338,254 |
Dec 12, 2022 | 1,409,723.63 | 1,422,531.38 | 1,394,140.63 | 1,422,027.13 | 1,422,027.13 | 1,621,296,206,586 |
Dec 11, 2022 | 1,412,193.13 | 1,421,750.00 | 1,408,843.25 | 1,409,863.13 | 1,409,863.13 | 1,164,087,257,174 |
Dec 10, 2022 | 1,412,546.88 | 1,419,357.63 | 1,411,448.88 | 1,412,111.63 | 1,412,111.63 | 1,047,561,718,307 |
Dec 09, 2022 | 1,417,850.13 | 1,422,888.63 | 1,409,811.63 | 1,412,458.75 | 1,412,458.75 | 1,675,877,502,490 |
Dec 08, 2022 | 1,385,757.75 | 1,421,216.63 | 1,383,173.38 | 1,417,959.25 | 1,417,959.25 | 1,686,447,419,861 |
Dec 07, 2022 | 1,407,704.63 | 1,409,344.88 | 1,381,167.13 | 1,385,821.75 | 1,385,821.75 | 1,618,375,813,416 |
Dec 06, 2022 | 1,390,288.25 | 1,407,898.75 | 1,397,475.13 | 1,407,704.38 | 1,407,704.38 | 1,638,381,715,407 |
Dec 05, 2022 | 1,394,723.50 | 1,415,677.38 | 1,385,876.00 | 1,390,254.38 | 1,390,254.38 | 1,818,945,354,763 |
Dec 04, 2022 | 1,376,857.63 | 1,397,074.50 | 1,376,472.50 | 1,394,853.13 | 1,394,853.13 | 1,369,939,822,072 |
Dec 03, 2022 | 1,391,501.50 | 1,393,613.75 | 1,375,226.63 | 1,376,863.13 | 1,376,863.13 | 1,320,637,883,655 |
Dec 02, 2022 | 1,377,219.88 | 1,391,384.38 | 1,375,919.50 | 1,391,384.38 | 1,391,384.38 | 1,590,952,101,036 |
Dec 01, 2022 | 1,395,852.00 | 1,395,602.50 | 1,370,534.88 | 1,377,094.00 | 1,377,094.00 | 1,858,246,065,556 |
Nov 30, 2022 | 1,342,462.38 | 1,397,715.13 | 1,342,462.38 | 1,395,897.88 | 1,395,897.88 | 2,400,427,532,080 |
Nov 29, 2022 | 1,324,179.25 | 1,349,349.75 | 1,317,790.63 | 1,342,422.13 | 1,342,422.13 | 1,924,998,924,567 |
Nov 28, 2022 | 1,342,656.75 | 1,346,144.88 | 1,311,117.13 | 1,324,153.25 | 1,324,153.25 | 2,265,233,262,656 |
Nov 27, 2022 | 1,344,603.75 | 1,355,248.75 | 1,342,395.63 | 1,343,016.50 | 1,343,016.50 | 1,669,633,033,541 |
Nov 26, 2022 | 1,349,315.38 | 1,361,181.88 | 1,340,711.75 | 1,344,636.25 | 1,344,636.25 | 1,470,058,915,773 |
Nov 25, 2022 | 1,355,669.13 | 1,355,754.63 | 1,335,569.50 | 1,349,337.00 | 1,349,337.00 | 1,525,451,110,925 |
Nov 24, 2022 | 1,356,065.25 | 1,368,905.38 | 1,347,741.50 | 1,355,848.38 | 1,355,848.38 | 2,133,583,533,955 |
Nov 23, 2022 | 1,323,426.50 | 1,359,941.25 | 1,321,753.38 | 1,355,989.25 | 1,355,989.25 | 2,690,546,758,613 |
Nov 22, 2022 | 1,289,855.25 | 1,327,695.00 | 1,280,044.88 | 1,322,951.00 | 1,322,951.00 | 2,510,850,278,767 |
Nov 21, 2022 | 1,328,063.00 | 1,328,063.00 | 1,275,216.50 | 1,290,262.38 | 1,290,262.38 | 3,059,035,270,653 |
Nov 20, 2022 | 1,362,439.00 | 1,365,199.25 | 1,324,595.88 | 1,328,112.63 | 1,328,112.63 | 1,737,469,824,693 |
Nov 19, 2022 | 1,361,077.50 | 1,369,364.63 | 1,350,822.38 | 1,362,327.00 | 1,362,327.00 | 1,312,980,949,651 |
Nov 18, 2022 | 1,360,486.13 | 1,381,616.50 | 1,352,064.13 | 1,361,204.50 | 1,361,204.50 | 2,189,810,747,193 |
Nov 17, 2022 | 1,358,565.50 | 1,362,442.88 | 1,341,823.50 | 1,360,454.13 | 1,360,454.13 | 2,272,020,182,868 |
Nov 16, 2022 | 1,368,840.50 | 1,380,476.38 | 1,337,798.00 | 1,358,485.13 | 1,358,485.13 | 2,764,778,170,413 |
Nov 15, 2022 | 1,345,889.13 | 1,379,802.88 | 1,339,834.88 | 1,368,862.63 | 1,368,862.63 | 2,967,174,850,423 |
Nov 14, 2022 | 1,316,793.38 | 1,389,312.13 | 1,289,096.38 | 1,345,947.00 | 1,345,947.00 | 4,019,670,016,020 |
Nov 13, 2022 | 1,353,169.75 | 1,362,919.50 | 1,314,265.38 | 1,316,901.00 | 1,316,901.00 | 2,191,096,518,005 |
Nov 12, 2022 | 1,372,288.75 | 1,374,689.13 | 1,341,269.63 | 1,353,126.50 | 1,353,126.50 | 2,393,675,992,791 |
Nov 11, 2022 | 1,415,154.63 | 1,421,802.13 | 1,332,206.13 | 1,372,080.75 | 1,372,080.75 | 4,500,355,233,903 |
Nov 10, 2022 | 1,292,000.50 | 1,454,987.13 | 1,288,003.25 | 1,415,437.88 | 1,415,437.88 | 6,696,377,720,943 |
Nov 09, 2022 | 1,509,563.25 | 1,513,634.38 | 1,275,693.88 | 1,291,807.00 | 1,291,807.00 | 8,370,722,517,856 |
Nov 08, 2022 | 1,685,676.00 | 1,692,388.75 | 1,432,456.00 | 1,509,360.50 | 1,509,360.50 | 9,686,635,090,319 |
Nov 07, 2022 | 1,715,584.13 | 1,728,551.50 | 1,675,420.00 | 1,685,851.38 | 1,685,851.38 | 4,378,592,747,368 |
Nov 06, 2022 | 1,744,309.38 | 1,749,252.50 | 1,715,220.88 | 1,715,737.00 | 1,715,737.00 | 2,876,387,180,343 |
Nov 05, 2022 | 1,732,796.63 | 1,757,549.75 | 1,728,929.00 | 1,744,115.50 | 1,744,115.50 | 3,101,481,709,275 |
Nov 04, 2022 | 1,670,900.50 | 1,740,263.75 | 1,669,184.75 | 1,732,993.13 | 1,732,993.13 | 5,250,692,522,825 |
Nov 03, 2022 | 1,671,590.88 | 1,687,257.50 | 1,665,405.50 | 1,671,001.13 | 1,671,001.13 | 3,574,237,360,897 |
Nov 02, 2022 | 1,693,628.25 | 1,709,704.50 | 1,665,311.88 | 1,671,326.75 | 1,671,326.75 | 4,605,561,277,161 |
Nov 01, 2022 | 1,695,526.50 | 1,707,293.38 | 1,681,439.00 | 1,693,819.63 | 1,693,819.63 | 3,292,448,927,791 |
Oct 31, 2022 | 1,697,842.88 | 1,721,966.75 | 1,679,467.88 | 1,695,599.00 | 1,695,599.00 | 3,778,115,724,866 |
Oct 30, 2022 | 1,713,063.88 | 1,721,212.38 | 1,690,747.25 | 1,697,999.88 | 1,697,999.88 | 2,590,852,747,564 |
Oct 29, 2022 | 1,694,723.75 | 1,727,086.75 | 1,692,368.75 | 1,713,104.50 | 1,713,104.50 | 3,321,941,336,062 |
Oct 28, 2022 | 1,672,592.88 | 1,706,400.75 | 1,656,229.00 | 1,694,744.13 | 1,694,744.13 | 3,620,223,984,411 |
Oct 27, 2022 | 1,704,405.25 | 1,715,532.38 | 1,669,906.63 | 1,672,418.13 | 1,672,418.13 | 4,091,225,608,086 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |