Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 2,359.99 | 2,401.01 | 2,354.70 | 2,372.66 | 2,372.66 | 9,218 |
Feb 03, 2023 | 2,379.97 | 2,390.00 | 2,339.69 | 2,386.26 | 2,386.26 | 31,500 |
Feb 02, 2023 | 2,386.00 | 2,460.00 | 2,347.50 | 2,374.98 | 2,374.98 | 51,500 |
Feb 01, 2023 | 2,325.49 | 2,376.30 | 2,325.49 | 2,373.06 | 2,373.06 | 43,200 |
Jan 31, 2023 | 2,322.97 | 2,357.50 | 2,322.97 | 2,350.77 | 2,350.77 | 50,800 |
Jan 30, 2023 | 2,321.00 | 2,343.80 | 2,320.12 | 2,322.97 | 2,322.97 | 25,900 |
Jan 27, 2023 | 2,322.90 | 2,366.00 | 2,322.90 | 2,355.00 | 2,355.00 | 26,400 |
Jan 26, 2023 | 2,320.59 | 2,345.39 | 2,303.69 | 2,322.90 | 2,322.90 | 19,500 |
Jan 25, 2023 | 2,305.01 | 2,326.14 | 2,275.21 | 2,320.59 | 2,320.59 | 29,900 |
Jan 24, 2023 | 2,338.02 | 2,358.45 | 2,328.79 | 2,336.99 | 2,336.99 | 21,600 |
Jan 23, 2023 | 2,310.01 | 2,349.39 | 2,310.01 | 2,338.08 | 2,338.08 | 18,500 |
Jan 20, 2023 | 2,273.05 | 2,349.99 | 2,261.82 | 2,325.15 | 2,325.15 | 24,700 |
Jan 19, 2023 | 2,289.79 | 2,311.64 | 2,262.86 | 2,275.11 | 2,275.11 | 36,200 |
Jan 18, 2023 | 2,282.73 | 2,319.28 | 2,272.01 | 2,294.78 | 2,294.78 | 26,400 |
Jan 17, 2023 | 2,279.98 | 2,285.00 | 2,249.94 | 2,275.10 | 2,275.10 | 22,400 |
Jan 16, 2023 | 2,273.13 | 2,290.00 | 2,270.50 | 2,270.50 | 2,270.50 | 9,800 |
Jan 13, 2023 | 2,255.19 | 2,283.81 | 2,232.76 | 2,262.49 | 2,262.49 | 20,200 |
Jan 12, 2023 | 2,223.35 | 2,271.00 | 2,207.40 | 2,255.19 | 2,255.19 | 25,700 |
Jan 11, 2023 | 2,279.85 | 2,279.85 | 2,213.33 | 2,223.31 | 2,223.31 | 33,300 |
Jan 10, 2023 | 2,244.98 | 2,264.19 | 2,198.49 | 2,242.56 | 2,242.56 | 28,900 |
Jan 09, 2023 | 2,177.69 | 2,255.00 | 2,177.69 | 2,220.70 | 2,220.70 | 29,300 |
Jan 06, 2023 | 2,159.47 | 2,194.14 | 2,118.38 | 2,194.14 | 2,194.14 | 19,100 |
Jan 05, 2023 | 2,150.00 | 2,173.62 | 2,138.91 | 2,159.48 | 2,159.48 | 25,700 |
Jan 04, 2023 | 2,151.58 | 2,168.08 | 2,129.49 | 2,165.40 | 2,165.40 | 24,500 |
Jan 03, 2023 | 2,148.17 | 2,150.01 | 2,095.84 | 2,129.32 | 2,129.32 | 22,000 |
Dec 30, 2022 | 2,133.99 | 2,144.95 | 2,099.46 | 2,113.96 | 2,113.96 | 29,100 |
Dec 29, 2022 | 2,130.65 | 2,153.20 | 2,130.65 | 2,134.79 | 2,134.79 | 16,900 |
Dec 28, 2022 | 2,084.60 | 2,129.13 | 2,084.60 | 2,114.48 | 2,114.48 | 18,100 |
Dec 23, 2022 | 2,135.61 | 2,135.61 | 2,095.00 | 2,127.37 | 2,127.37 | 17,000 |
Dec 22, 2022 | 2,106.51 | 2,149.43 | 2,087.85 | 2,137.13 | 2,137.13 | 29,400 |
Dec 21, 2022 | 2,117.99 | 2,161.90 | 2,117.98 | 2,144.50 | 2,144.50 | 27,100 |
Dec 20, 2022 | 2,090.01 | 2,145.00 | 2,090.01 | 2,117.95 | 2,117.95 | 21,100 |
Dec 19, 2022 | 2,164.98 | 2,164.98 | 2,100.00 | 2,121.71 | 2,121.71 | 39,100 |
Dec 16, 2022 | 2,127.93 | 2,145.77 | 2,107.67 | 2,118.26 | 2,118.26 | 79,500 |
Dec 15, 2022 | 2,140.66 | 2,143.12 | 2,107.00 | 2,138.62 | 2,138.62 | 19,600 |
Dec 14, 2022 | 2,136.48 | 2,173.19 | 2,114.49 | 2,147.73 | 2,147.73 | 27,300 |
Dec 13, 2022 | 2,178.98 | 2,184.84 | 2,103.84 | 2,135.45 | 2,135.45 | 39,100 |
Dec 12, 2022 | 2,089.00 | 2,165.62 | 2,089.00 | 2,143.91 | 2,143.91 | 38,600 |
Dec 09, 2022 | 2,076.46 | 2,125.17 | 2,076.46 | 2,088.99 | 2,088.99 | 13,500 |
Dec 08, 2022 | 2,090.01 | 2,106.93 | 2,065.73 | 2,065.95 | 2,065.95 | 19,700 |
Dec 07, 2022 | 2,073.70 | 2,119.85 | 2,073.70 | 2,089.69 | 2,089.69 | 36,000 |
Dec 06, 2022 | 2,092.00 | 2,107.49 | 2,079.13 | 2,087.45 | 2,087.45 | 26,500 |
Dec 05, 2022 | 2,144.99 | 2,145.04 | 2,091.90 | 2,109.02 | 2,109.02 | 32,000 |
Dec 02, 2022 | 2,199.99 | 2,199.99 | 2,140.42 | 2,147.73 | 2,147.73 | 31,100 |
Dec 01, 2022 | 2,168.56 | 2,209.97 | 2,168.56 | 2,199.96 | 2,199.96 | 30,100 |
Nov 30, 2022 | 2,122.71 | 2,177.98 | 2,100.12 | 2,168.52 | 2,168.52 | 74,700 |
Nov 29, 2022 | 2,092.80 | 2,121.49 | 2,078.12 | 2,109.03 | 2,109.03 | 18,600 |
Nov 28, 2022 | 2,087.99 | 2,106.23 | 2,081.34 | 2,100.82 | 2,100.82 | 27,300 |
Nov 25, 2022 | 2,080.98 | 2,111.70 | 2,080.98 | 2,097.73 | 2,097.73 | 12,200 |
Nov 24, 2022 | 2,095.01 | 2,140.00 | 2,078.36 | 2,080.98 | 2,080.98 | 10,600 |
Nov 23, 2022 | 2,080.99 | 2,100.00 | 2,063.37 | 2,087.86 | 2,087.86 | 24,600 |
Nov 22, 2022 | 2,047.81 | 2,071.60 | 2,016.96 | 2,061.93 | 2,061.93 | 21,900 |
Nov 21, 2022 | 2,036.79 | 2,060.12 | 2,015.94 | 2,047.77 | 2,047.77 | 27,100 |
Nov 18, 2022 | 2,024.18 | 2,053.00 | 2,005.02 | 2,022.29 | 2,022.29 | 21,900 |
Nov 17, 2022 | 2,045.68 | 2,064.18 | 2,019.51 | 2,023.17 | 2,023.17 | 24,500 |
Nov 16, 2022 | 1,977.22 | 2,058.49 | 1,977.22 | 2,045.68 | 2,045.68 | 39,000 |
Nov 15, 2022 | 2,009.75 | 2,032.86 | 1,998.32 | 2,000.97 | 2,000.97 | 22,000 |
Nov 14, 2022 | 1,979.26 | 2,010.00 | 1,963.47 | 1,979.98 | 1,979.98 | 48,000 |
Nov 11, 2022 | 2,019.98 | 2,019.98 | 1,936.92 | 1,995.68 | 1,995.68 | 29,900 |
Nov 10, 2022 | 1,937.97 | 2,031.34 | 1,900.01 | 1,994.74 | 1,994.74 | 48,500 |
Nov 09, 2022 | 1,897.95 | 1,912.85 | 1,854.24 | 1,905.79 | 1,905.79 | 33,400 |
Nov 08, 2022 | 1,887.29 | 1,916.17 | 1,876.51 | 1,899.87 | 1,899.87 | 25,400 |
Nov 07, 2022 | 1,897.90 | 1,920.69 | 1,862.71 | 1,882.45 | 1,882.45 | 44,400 |
Nov 04, 2022 | 1,943.01 | 1,951.00 | 1,827.33 | 1,835.35 | 1,835.35 | 47,500 |
Nov 03, 2022 | 1,950.01 | 1,975.00 | 1,932.57 | 1,938.27 | 1,938.27 | 20,200 |
Nov 02, 2022 | 1,987.15 | 2,006.14 | 1,940.51 | 1,947.55 | 1,947.55 | 29,400 |
Nov 01, 2022 | 1,995.31 | 1,999.28 | 1,971.21 | 1,972.58 | 1,972.58 | 32,100 |
Oct 31, 2022 | 1,985.41 | 2,022.25 | 1,968.35 | 1,969.89 | 1,969.89 | 33,100 |
Oct 28, 2022 | 1,968.99 | 2,026.25 | 1,968.99 | 2,019.52 | 2,019.52 | 23,900 |
Oct 27, 2022 | 1,965.22 | 2,000.16 | 1,956.08 | 1,975.70 | 1,975.70 | 34,400 |
Oct 26, 2022 | 1,940.05 | 1,979.00 | 1,930.66 | 1,965.22 | 1,965.22 | 27,800 |
Oct 25, 2022 | 1,920.48 | 1,970.00 | 1,920.48 | 1,949.41 | 1,949.41 | 27,700 |
Oct 24, 2022 | 1,871.39 | 1,932.59 | 1,871.01 | 1,920.48 | 1,920.48 | 24,900 |
Oct 21, 2022 | 1,863.11 | 1,895.49 | 1,857.41 | 1,881.78 | 1,881.78 | 26,600 |
Oct 20, 2022 | 1,853.87 | 1,889.00 | 1,848.88 | 1,856.60 | 1,856.60 | 20,900 |
Oct 19, 2022 | 1,864.44 | 1,864.45 | 1,830.14 | 1,840.06 | 1,840.06 | 23,200 |
Oct 18, 2022 | 1,881.29 | 1,892.34 | 1,866.08 | 1,869.27 | 1,869.27 | 18,000 |
Oct 17, 2022 | 1,826.40 | 1,896.63 | 1,821.10 | 1,850.03 | 1,850.03 | 41,900 |
Oct 14, 2022 | 1,852.46 | 1,899.95 | 1,828.96 | 1,829.77 | 1,829.77 | 24,200 |
Oct 13, 2022 | 1,800.00 | 1,850.60 | 1,783.98 | 1,840.30 | 1,840.30 | 37,900 |
Oct 12, 2022 | 1,848.78 | 1,852.45 | 1,820.00 | 1,840.00 | 1,840.00 | 34,200 |
Oct 11, 2022 | 1,855.02 | 1,887.45 | 1,846.71 | 1,848.60 | 1,848.60 | 22,800 |
Oct 07, 2022 | 1,905.97 | 1,905.98 | 1,866.47 | 1,881.76 | 1,881.76 | 41,100 |
Oct 06, 2022 | 1,946.67 | 1,966.30 | 1,912.02 | 1,915.41 | 1,915.41 | 29,200 |
Oct 05, 2022 | 2,024.54 | 2,024.54 | 1,946.49 | 1,948.25 | 1,948.25 | 25,700 |
Oct 04, 2022 | 1,976.02 | 2,060.05 | 1,976.02 | 2,024.54 | 2,024.54 | 29,600 |
Oct 03, 2022 | 1,925.02 | 1,985.00 | 1,925.02 | 1,971.70 | 1,971.70 | 23,000 |
Sept 30, 2022 | 1,932.44 | 1,969.41 | 1,917.71 | 1,922.09 | 1,922.09 | 27,900 |
Sept 29, 2022 | 1,920.68 | 1,954.20 | 1,905.20 | 1,931.50 | 1,931.50 | 42,900 |
Sept 28, 2022 | 1,881.30 | 1,928.70 | 1,881.30 | 1,922.99 | 1,922.99 | 27,000 |
Sept 27, 2022 | 1,905.05 | 1,919.66 | 1,879.30 | 1,886.76 | 1,886.76 | 29,100 |
Sept 26, 2022 | 1,897.98 | 1,932.18 | 1,890.43 | 1,890.44 | 1,890.44 | 19,400 |
Sept 23, 2022 | 1,915.04 | 1,915.04 | 1,884.88 | 1,897.98 | 1,897.98 | 32,800 |
Sept 22, 2022 | 1,911.93 | 1,938.28 | 1,889.67 | 1,915.04 | 1,915.04 | 42,800 |
Sept 21, 2022 | 1,934.05 | 1,961.50 | 1,913.69 | 1,914.40 | 1,914.40 | 22,800 |
Sept 20, 2022 | 1,949.85 | 1,949.85 | 1,913.40 | 1,926.24 | 1,926.24 | 25,800 |
Sept 19, 2022 | 1,932.03 | 1,968.06 | 1,927.62 | 1,960.39 | 1,960.39 | 19,400 |
Sept 16, 2022 | 1,950.00 | 1,954.03 | 1,924.54 | 1,939.42 | 1,939.42 | 79,300 |
Sept 15, 2022 | 1,990.00 | 1,991.81 | 1,943.89 | 1,958.23 | 1,958.23 | 50,600 |
Sept 14, 2022 | 1,995.70 | 2,021.74 | 1,981.23 | 1,986.22 | 1,986.22 | 24,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |