Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1,960.80 | 1,965.50 | 1,908.70 | 1,912.30 | 1,912.30 | 1,986 |
Feb 02, 2023 | 2,004.10 | 2,009.00 | 1,960.00 | 1,964.70 | 1,964.70 | 1,679 |
Feb 01, 2023 | 1,973.80 | 2,002.00 | 1,970.40 | 1,976.90 | 1,976.90 | 984 |
Jan 31, 2023 | 1,970.00 | 1,980.10 | 1,950.00 | 1,979.10 | 1,979.10 | 1,664 |
Jan 30, 2023 | 1,978.60 | 1,983.00 | 1,969.60 | 1,972.70 | 1,972.70 | 407 |
Jan 27, 2023 | 1,979.80 | 1,981.70 | 1,967.20 | 1,979.00 | 1,979.00 | 659 |
Jan 26, 2023 | 1,999.60 | 2,000.00 | 1,969.20 | 1,980.20 | 1,980.20 | 867 |
Jan 25, 2023 | 1,987.60 | 1,999.60 | 1,972.00 | 1,993.30 | 1,993.30 | 1,460 |
Jan 24, 2023 | 1,985.00 | 1,993.00 | 1,971.60 | 1,986.30 | 1,986.30 | 3,010 |
Jan 23, 2023 | 1,977.40 | 1,986.80 | 1,963.50 | 1,979.20 | 1,979.20 | 2,124 |
Jan 20, 2023 | 1,982.50 | 1,987.20 | 1,974.60 | 1,978.20 | 1,978.20 | 2,131 |
Jan 19, 2023 | 1,959.30 | 1,986.60 | 1,958.10 | 1,973.70 | 1,973.70 | 1,611 |
Jan 18, 2023 | 1,955.00 | 1,976.60 | 1,950.00 | 1,957.20 | 1,957.20 | 788 |
Jan 17, 2023 | 1,979.80 | 1,979.80 | 1,957.00 | 1,960.40 | 1,960.40 | 1,097 |
Jan 16, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 1,950.00 | 1,975.70 | 1,947.00 | 1,972.30 | 1,972.30 | 2,818 |
Jan 12, 2023 | 1,930.30 | 1,955.60 | 1,930.30 | 1,948.60 | 1,948.60 | 2,424 |
Jan 11, 2023 | 1,934.40 | 1,936.20 | 1,922.80 | 1,928.60 | 1,928.60 | 1,989 |
Jan 10, 2023 | 1,925.50 | 1,934.40 | 1,925.50 | 1,926.10 | 1,926.10 | 660 |
Jan 09, 2023 | 1,920.70 | 1,933.40 | 1,920.70 | 1,926.90 | 1,926.90 | 1,512 |
Jan 06, 2023 | 1,890.00 | 1,923.30 | 1,890.00 | 1,918.80 | 1,918.80 | 467 |
Jan 05, 2023 | 1,906.20 | 1,906.20 | 1,878.50 | 1,889.60 | 1,889.60 | 1,339 |
Jan 04, 2023 | 1,903.00 | 1,913.80 | 1,903.00 | 1,907.30 | 1,907.30 | 1,128 |
Jan 03, 2023 | 1,882.40 | 1,898.50 | 1,882.40 | 1,893.50 | 1,893.50 | 377 |
Jan 02, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | 1,871.10 | 1,878.30 | 1,870.80 | 1,873.60 | 1,873.60 | 519 |
Dec 29, 2022 | 1,859.80 | 1,873.40 | 1,859.80 | 1,873.40 | 1,873.40 | 141 |
Dec 28, 2022 | 1,869.00 | 1,869.00 | 1,852.70 | 1,863.00 | 1,863.00 | 357 |
Dec 27, 2022 | 1,862.40 | 1,885.20 | 1,860.50 | 1,870.50 | 1,870.50 | 199 |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 1,848.00 | 1,859.20 | 1,847.70 | 1,851.60 | 1,851.60 | 367 |
Dec 22, 2022 | 1,872.60 | 1,874.40 | 1,840.00 | 1,842.60 | 1,842.60 | 437 |
Dec 21, 2022 | 1,870.40 | 1,876.30 | 1,870.40 | 1,873.00 | 1,873.00 | 259 |
Dec 20, 2022 | 1,850.00 | 1,878.40 | 1,847.50 | 1,872.40 | 1,872.40 | 326 |
Dec 19, 2022 | 1,850.40 | 1,850.50 | 1,842.10 | 1,844.50 | 1,844.50 | 562 |
Dec 16, 2022 | 1,834.90 | 1,848.40 | 1,831.10 | 1,846.80 | 1,846.80 | 231 |
Dec 15, 2022 | 1,848.10 | 1,850.00 | 1,828.80 | 1,834.10 | 1,834.10 | 293 |
Dec 14, 2022 | 1,867.80 | 1,870.00 | 1,852.80 | 1,864.80 | 1,864.80 | 272 |
Dec 13, 2022 | 1,843.70 | 1,879.10 | 1,843.70 | 1,871.30 | 1,871.30 | 617 |
Dec 12, 2022 | 1,845.00 | 1,852.00 | 1,836.60 | 1,838.30 | 1,838.30 | 351 |
Dec 09, 2022 | 1,856.00 | 1,861.10 | 1,848.80 | 1,856.90 | 1,856.90 | 158 |
Dec 08, 2022 | 1,847.50 | 1,851.10 | 1,845.90 | 1,848.00 | 1,848.00 | 331 |
Dec 07, 2022 | 1,831.50 | 1,846.50 | 1,829.80 | 1,844.70 | 1,844.70 | 308 |
Dec 06, 2022 | 1,830.00 | 1,838.90 | 1,827.30 | 1,829.40 | 1,829.40 | 278 |
Dec 05, 2022 | 1,867.50 | 1,869.10 | 1,826.40 | 1,828.50 | 1,828.50 | 706 |
Dec 02, 2022 | 1,858.00 | 1,862.80 | 1,840.90 | 1,856.10 | 1,856.10 | 438 |
Dec 01, 2022 | 1,838.40 | 1,863.40 | 1,835.30 | 1,861.10 | 1,861.10 | 451 |
Nov 30, 2022 | 1,813.90 | 1,830.50 | 1,805.20 | 1,806.80 | 1,806.80 | 646 |
Nov 29, 2022 | 1,806.60 | 1,819.20 | 1,806.60 | 1,810.20 | 1,810.20 | 315 |
Nov 28, 2022 | 1,814.30 | 1,818.70 | 1,802.00 | 1,802.00 | 1,802.00 | 135 |
Nov 25, 2022 | 1,820.50 | 1,820.50 | 1,808.50 | 1,815.60 | 1,815.60 | 268 |
Nov 23, 2022 | 1,795.00 | 1,808.50 | 1,785.60 | 1,808.10 | 1,808.10 | 1,405 |
Nov 22, 2022 | 1,805.00 | 1,810.40 | 1,801.60 | 1,802.00 | 1,802.00 | 292 |
Nov 21, 2022 | 1,814.40 | 1,814.40 | 1,796.30 | 1,801.70 | 1,801.70 | 132 |
Nov 18, 2022 | 1,825.40 | 1,826.30 | 1,815.80 | 1,815.80 | 1,815.80 | 99 |
Nov 17, 2022 | 1,837.50 | 1,837.50 | 1,821.30 | 1,824.30 | 1,824.30 | 120 |
Nov 16, 2022 | 1,844.80 | 1,845.10 | 1,837.40 | 1,837.60 | 1,837.60 | 544 |
Nov 15, 2022 | 1,837.70 | 1,848.90 | 1,833.70 | 1,838.20 | 1,838.20 | 466 |
Nov 14, 2022 | 1,823.50 | 1,837.70 | 1,817.70 | 1,837.40 | 1,837.40 | 194 |
Nov 11, 2022 | 1,814.00 | 1,830.50 | 1,814.00 | 1,829.80 | 1,829.80 | 356 |
Nov 10, 2022 | 1,772.00 | 1,815.10 | 1,769.30 | 1,813.40 | 1,813.40 | 730 |
Nov 09, 2022 | 1,771.30 | 1,778.60 | 1,767.10 | 1,774.10 | 1,774.10 | 514 |
Nov 08, 2022 | 1,735.00 | 1,780.20 | 1,735.00 | 1,776.30 | 1,776.30 | 897 |
Nov 07, 2022 | 1,741.10 | 1,741.40 | 1,734.00 | 1,741.20 | 1,741.20 | 490 |
Nov 03, 2022 | 1,701.70 | 1,738.00 | 1,701.70 | 1,736.40 | 1,736.40 | 280 |
Nov 02, 2022 | 1,695.00 | 1,695.00 | 1,683.60 | 1,690.20 | 1,690.20 | 444 |
Nov 01, 2022 | 1,709.70 | 1,709.70 | 1,697.90 | 1,709.20 | 1,709.20 | 212 |
Oct 31, 2022 | 1,717.10 | 1,717.10 | 1,704.00 | 1,708.10 | 1,708.10 | 43 |
Oct 30, 2022 | 1,705.60 | 1,705.60 | 1,698.80 | 1,698.80 | 1,698.80 | 63 |
Oct 27, 2022 | 1,707.70 | 1,707.70 | 1,700.00 | 1,702.60 | 1,702.60 | 33 |
Oct 26, 2022 | 1,723.40 | 1,723.40 | 1,719.40 | 1,723.30 | 1,723.30 | 40 |
Oct 25, 2022 | 1,714.60 | 1,733.70 | 1,714.60 | 1,726.70 | 1,726.70 | 128 |
Oct 24, 2022 | 1,713.50 | 1,717.60 | 1,703.40 | 1,715.70 | 1,715.70 | 622 |
Oct 23, 2022 | 1,717.90 | 1,717.90 | 1,711.00 | 1,711.50 | 1,711.50 | 72 |
Oct 20, 2022 | 1,698.50 | 1,716.70 | 1,698.20 | 1,713.90 | 1,713.90 | 173 |
Oct 19, 2022 | 1,696.90 | 1,696.90 | 1,694.60 | 1,694.80 | 1,694.80 | 180 |
Oct 18, 2022 | 1,708.00 | 1,708.00 | 1,691.90 | 1,691.90 | 1,691.90 | 157 |
Oct 17, 2022 | 1,712.80 | 1,718.40 | 1,708.00 | 1,713.20 | 1,713.20 | 8 |
Oct 16, 2022 | 1,720.50 | 1,729.00 | 1,720.50 | 1,721.30 | 1,721.30 | 30 |
Oct 13, 2022 | 1,717.50 | 1,724.70 | 1,705.80 | 1,706.60 | 1,706.60 | 65 |
Oct 12, 2022 | 1,734.50 | 1,735.70 | 1,708.00 | 1,734.40 | 1,734.40 | 105 |
Oct 11, 2022 | 1,730.60 | 1,733.60 | 1,730.50 | 1,733.60 | 1,733.60 | 33 |
Oct 10, 2022 | 1,730.40 | 1,743.80 | 1,729.50 | 1,742.00 | 1,742.00 | 34 |
Oct 09, 2022 | 1,758.50 | 1,761.40 | 1,730.00 | 1,731.60 | 1,731.60 | 90 |
Oct 06, 2022 | 1,771.80 | 1,771.80 | 1,758.80 | 1,765.00 | 1,765.00 | 483 |
Oct 05, 2022 | 1,779.90 | 1,779.90 | 1,770.30 | 1,774.90 | 1,774.90 | 32 |
Oct 04, 2022 | 1,786.00 | 1,786.00 | 1,771.20 | 1,774.50 | 1,774.50 | 11 |
Oct 03, 2022 | 1,761.20 | 1,789.90 | 1,761.20 | 1,783.60 | 1,783.60 | 145 |
Oct 02, 2022 | 1,745.50 | 1,754.00 | 1,745.50 | 1,754.00 | 1,754.00 | 184 |
Sept 29, 2022 | 1,723.00 | 1,727.20 | 1,723.00 | 1,724.50 | 1,724.50 | 29 |
Sept 28, 2022 | 1,705.00 | 1,721.90 | 1,705.00 | 1,721.50 | 1,721.50 | 189 |
Sept 27, 2022 | 1,682.10 | 1,722.80 | 1,682.10 | 1,722.80 | 1,722.80 | 402 |
Sept 26, 2022 | 1,700.50 | 1,700.50 | 1,690.60 | 1,690.60 | 1,690.60 | 130 |
Sept 25, 2022 | 1,705.70 | 1,705.70 | 1,684.80 | 1,688.20 | 1,688.20 | 139 |
Sept 22, 2022 | 1,734.00 | 1,734.00 | 1,706.20 | 1,710.20 | 1,710.20 | 124 |
Sept 21, 2022 | 1,735.40 | 1,741.60 | 1,720.40 | 1,735.50 | 1,735.50 | 213 |
Sept 20, 2022 | 1,736.60 | 1,747.10 | 1,714.40 | 1,729.00 | 1,729.00 | 231 |
Sept 19, 2022 | 1,740.00 | 1,740.00 | 1,724.30 | 1,724.30 | 1,724.30 | 21 |
Sept 18, 2022 | 1,730.70 | 1,731.40 | 1,722.00 | 1,731.40 | 1,731.40 | 10 |
Sept 15, 2022 | 1,724.70 | 1,736.70 | 1,718.40 | 1,736.30 | 1,736.30 | 76 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |