Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 2,107.40 | 2,107.40 | 2,107.40 | 2,107.40 | 2,107.40 | - |
Feb 01, 2023 | 2,119.60 | 2,119.60 | 2,119.60 | 2,119.60 | 2,119.60 | - |
Jan 31, 2023 | 2,121.60 | 2,121.60 | 2,121.60 | 2,121.60 | 2,121.60 | - |
Jan 30, 2023 | 2,115.30 | 2,115.30 | 2,115.30 | 2,115.30 | 2,115.30 | - |
Jan 27, 2023 | 2,119.80 | 2,119.80 | 2,119.80 | 2,119.80 | 2,119.80 | - |
Jan 26, 2023 | 2,120.80 | 2,120.80 | 2,120.80 | 2,120.80 | 2,120.80 | - |
Jan 25, 2023 | 2,134.20 | 2,134.20 | 2,134.20 | 2,134.20 | 2,134.20 | - |
Jan 24, 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | - |
Jan 23, 2023 | 2,118.30 | 2,118.30 | 2,118.30 | 2,118.30 | 2,118.30 | - |
Jan 20, 2023 | 2,115.80 | 2,115.80 | 2,115.80 | 2,115.80 | 2,115.80 | - |
Jan 19, 2023 | 2,111.90 | 2,111.90 | 2,111.90 | 2,111.90 | 2,111.90 | - |
Jan 18, 2023 | 2,096.30 | 2,096.30 | 2,096.30 | 2,096.30 | 2,096.30 | - |
Jan 17, 2023 | 2,099.30 | 2,099.30 | 2,099.30 | 2,099.30 | 2,099.30 | - |
Jan 16, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 2,111.20 | 2,111.20 | 2,111.20 | 2,111.20 | 2,111.20 | - |
Jan 12, 2023 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | - |
Jan 11, 2023 | 2,067.70 | 2,067.70 | 2,067.70 | 2,067.70 | 2,067.70 | - |
Jan 10, 2023 | 2,066.10 | 2,066.10 | 2,066.10 | 2,066.10 | 2,066.10 | - |
Jan 09, 2023 | 2,061.20 | 2,061.20 | 2,061.20 | 2,061.20 | 2,061.20 | - |
Jan 06, 2023 | 2,052.20 | 2,052.20 | 2,052.20 | 2,052.20 | 2,052.20 | - |
Jan 05, 2023 | 2,023.30 | 2,023.30 | 2,023.30 | 2,023.30 | 2,023.30 | - |
Jan 04, 2023 | 2,040.80 | 2,040.80 | 2,040.80 | 2,040.80 | 2,040.80 | - |
Jan 03, 2023 | 2,026.90 | 2,026.90 | 2,026.90 | 2,026.90 | 2,026.90 | - |
Jan 02, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | 2,006.80 | 2,006.80 | 2,006.80 | 2,006.80 | 2,006.80 | - |
Dec 29, 2022 | 2,006.40 | 2,006.40 | 2,006.40 | 2,006.40 | 2,006.40 | - |
Dec 28, 2022 | 1,995.60 | 1,995.60 | 1,995.60 | 1,995.60 | 1,995.60 | - |
Dec 27, 2022 | 2,003.20 | 2,003.20 | 2,003.20 | 2,003.20 | 2,003.20 | - |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | - |
Dec 22, 2022 | 1,973.60 | 1,973.60 | 1,973.60 | 1,973.60 | 1,973.60 | - |
Dec 21, 2022 | 2,004.30 | 2,004.30 | 2,004.30 | 2,004.30 | 2,004.30 | - |
Dec 20, 2022 | 2,004.20 | 2,004.20 | 2,004.20 | 2,004.20 | 2,004.20 | - |
Dec 19, 2022 | 1,976.20 | 1,976.20 | 1,976.20 | 1,976.20 | 1,976.20 | - |
Dec 16, 2022 | 1,978.60 | 1,978.60 | 1,978.60 | 1,978.60 | 1,978.60 | - |
Dec 15, 2022 | 1,966.20 | 1,966.20 | 1,966.20 | 1,966.20 | 1,966.20 | - |
Dec 14, 2022 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | - |
Dec 13, 2022 | 2,003.80 | 2,003.80 | 2,003.80 | 2,003.80 | 2,003.80 | - |
Dec 12, 2022 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
Dec 09, 2022 | 1,989.50 | 1,989.50 | 1,989.50 | 1,989.50 | 1,989.50 | - |
Dec 08, 2022 | 1,980.40 | 1,980.40 | 1,980.40 | 1,980.40 | 1,980.40 | - |
Dec 07, 2022 | 1,977.40 | 1,977.40 | 1,977.40 | 1,977.40 | 1,977.40 | - |
Dec 06, 2022 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | - |
Dec 05, 2022 | 1,961.70 | 1,961.70 | 1,961.70 | 1,961.70 | 1,961.70 | - |
Dec 02, 2022 | 1,989.90 | 1,989.90 | 1,989.90 | 1,989.90 | 1,989.90 | - |
Dec 01, 2022 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
Nov 30, 2022 | 1,941.10 | 1,941.10 | 1,941.10 | 1,941.10 | 1,941.10 | - |
Nov 29, 2022 | 1,942.50 | 1,942.50 | 1,942.50 | 1,942.50 | 1,942.50 | - |
Nov 28, 2022 | 1,932.80 | 1,932.80 | 1,932.80 | 1,932.80 | 1,932.80 | - |
Nov 25, 2022 | 1,944.20 | 1,944.20 | 1,944.20 | 1,944.20 | 1,944.20 | - |
Nov 23, 2022 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | - |
Nov 22, 2022 | 1,929.40 | 1,929.40 | 1,929.40 | 1,929.40 | 1,929.40 | - |
Nov 21, 2022 | 1,928.50 | 1,928.50 | 1,928.50 | 1,928.50 | 1,928.50 | - |
Nov 18, 2022 | 1,942.70 | 1,942.70 | 1,942.70 | 1,942.70 | 1,942.70 | - |
Nov 17, 2022 | 1,950.40 | 1,950.40 | 1,950.40 | 1,950.40 | 1,950.40 | - |
Nov 16, 2022 | 1,963.60 | 1,963.60 | 1,963.60 | 1,963.60 | 1,963.60 | - |
Nov 15, 2022 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | - |
Nov 14, 2022 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - |
Nov 11, 2022 | 1,954.40 | 1,954.40 | 1,954.40 | 1,954.40 | 1,954.40 | - |
Nov 10, 2022 | 1,937.90 | 1,937.90 | 1,937.90 | 1,937.90 | 1,937.90 | - |
Nov 09, 2022 | 1,898.50 | 1,898.50 | 1,898.50 | 1,898.50 | 1,898.50 | - |
Nov 08, 2022 | 1,901.20 | 1,901.20 | 1,901.20 | 1,901.20 | 1,901.20 | - |
Nov 07, 2022 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | - |
Nov 03, 2022 | 1,862.70 | 1,862.70 | 1,862.70 | 1,862.70 | 1,862.70 | - |
Nov 02, 2022 | 1,815.60 | 1,815.60 | 1,815.60 | 1,815.60 | 1,815.60 | - |
Nov 01, 2022 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | 1,833.40 | - |
Oct 31, 2022 | 1,829.20 | 1,829.20 | 1,829.20 | 1,829.20 | 1,829.20 | - |
Oct 30, 2022 | 1,819.90 | 1,819.90 | 1,819.90 | 1,819.90 | 1,819.90 | - |
Oct 27, 2022 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | - |
Oct 26, 2022 | 1,843.70 | 1,843.70 | 1,843.70 | 1,843.70 | 1,843.70 | - |
Oct 25, 2022 | 1,847.30 | 1,847.30 | 1,847.30 | 1,847.30 | 1,847.30 | - |
Oct 24, 2022 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | - |
Oct 23, 2022 | 1,829.80 | 1,829.80 | 1,829.80 | 1,829.80 | 1,829.80 | - |
Oct 20, 2022 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | - |
Oct 19, 2022 | 1,811.30 | 1,811.30 | 1,811.30 | 1,811.30 | 1,811.30 | - |
Oct 18, 2022 | 1,806.20 | 1,806.20 | 1,806.20 | 1,806.20 | 1,806.20 | - |
Oct 17, 2022 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
Oct 16, 2022 | 1,833.70 | 1,833.70 | 1,833.70 | 1,833.70 | 1,833.70 | - |
Oct 13, 2022 | 1,818.10 | 1,818.10 | 1,818.10 | 1,818.10 | 1,818.10 | - |
Oct 12, 2022 | 1,843.10 | 1,843.10 | 1,843.10 | 1,843.10 | 1,843.10 | - |
Oct 11, 2022 | 1,842.10 | 1,842.10 | 1,842.10 | 1,842.10 | 1,842.10 | - |
Oct 10, 2022 | 1,850.50 | 1,850.50 | 1,850.50 | 1,850.50 | 1,850.50 | - |
Oct 09, 2022 | 1,840.20 | 1,840.20 | 1,840.20 | 1,840.20 | 1,840.20 | - |
Oct 06, 2022 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | - |
Oct 05, 2022 | 1,881.30 | 1,881.30 | 1,881.30 | 1,881.30 | 1,881.30 | - |
Oct 04, 2022 | 1,880.80 | 1,880.80 | 1,880.80 | 1,880.80 | 1,880.80 | - |
Oct 03, 2022 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | - |
Oct 02, 2022 | 1,860.30 | 1,860.30 | 1,860.30 | 1,860.30 | 1,860.30 | - |
Sept 29, 2022 | 1,827.80 | 1,827.80 | 1,827.80 | 1,827.80 | 1,827.80 | - |
Sept 28, 2022 | 1,825.30 | 1,825.30 | 1,825.30 | 1,825.30 | 1,825.30 | - |
Sept 27, 2022 | 1,826.60 | 1,826.60 | 1,826.60 | 1,826.60 | 1,826.60 | - |
Sept 26, 2022 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | - |
Sept 25, 2022 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.10 | - |
Sept 22, 2022 | 1,813.10 | 1,813.10 | 1,813.10 | 1,813.10 | 1,813.10 | - |
Sept 21, 2022 | 1,837.30 | 1,837.30 | 1,837.30 | 1,837.30 | 1,837.30 | - |
Sept 20, 2022 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | - |
Sept 19, 2022 | 1,824.60 | 1,824.60 | 1,824.60 | 1,824.60 | 1,824.60 | - |
Sept 18, 2022 | 1,831.20 | 1,831.20 | 1,831.20 | 1,831.20 | 1,831.20 | - |
Sept 15, 2022 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | - |
Sept 14, 2022 | 1,829.60 | 1,829.60 | 1,829.60 | 1,829.60 | 1,829.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |