Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 1,248.93 | 1,263.78 | 1,242.01 | 1,260.00 | 1,260.00 | 45,360 |
Mar 28, 2023 | 1,230.64 | 1,245.53 | 1,226.30 | 1,238.49 | 1,238.49 | 36,300 |
Mar 27, 2023 | 1,231.51 | 1,243.90 | 1,225.03 | 1,232.18 | 1,232.18 | 33,900 |
Mar 24, 2023 | 1,206.03 | 1,222.59 | 1,201.36 | 1,215.92 | 1,215.92 | 35,900 |
Mar 23, 2023 | 1,226.64 | 1,231.18 | 1,210.01 | 1,217.05 | 1,217.05 | 44,800 |
Mar 22, 2023 | 1,244.82 | 1,246.61 | 1,224.32 | 1,224.32 | 1,224.32 | 61,800 |
Mar 21, 2023 | 1,250.17 | 1,254.79 | 1,235.85 | 1,243.80 | 1,243.80 | 31,500 |
Mar 20, 2023 | 1,199.99 | 1,236.88 | 1,189.96 | 1,231.58 | 1,231.58 | 55,800 |
Mar 17, 2023 | 1,230.56 | 1,232.14 | 1,186.56 | 1,191.46 | 1,191.46 | 130,000 |
Mar 16, 2023 | 1,207.86 | 1,261.73 | 1,203.44 | 1,237.89 | 1,237.89 | 62,700 |
Mar 15, 2023 | 1,233.46 | 1,240.10 | 1,196.17 | 1,213.33 | 1,213.33 | 53,900 |
Mar 14, 2023 | 1,257.14 | 1,271.53 | 1,239.41 | 1,259.08 | 1,259.08 | 38,600 |
Mar 13, 2023 | 1,241.51 | 1,253.04 | 1,217.17 | 1,234.15 | 1,234.15 | 43,300 |
Mar 10, 2023 | 1,277.93 | 1,285.22 | 1,247.63 | 1,262.31 | 1,262.31 | 47,100 |
Mar 09, 2023 | 1,306.00 | 1,316.75 | 1,282.11 | 1,285.71 | 1,285.71 | 31,400 |
Mar 08, 2023 | 1,323.99 | 1,337.54 | 1,306.65 | 1,316.31 | 1,316.31 | 33,600 |
Mar 07, 2023 | 1,330.21 | 1,337.16 | 1,306.43 | 1,323.27 | 1,323.27 | 51,000 |
Mar 06, 2023 | 1,344.99 | 1,350.00 | 1,332.49 | 1,334.69 | 1,334.69 | 40,500 |
Mar 03, 2023 | 1,340.00 | 1,354.33 | 1,330.75 | 1,344.35 | 1,344.35 | 21,800 |
Mar 02, 2023 | 1,324.48 | 1,355.30 | 1,314.00 | 1,336.99 | 1,336.99 | 41,600 |
Mar 01, 2023 | 1,325.82 | 1,336.93 | 1,315.19 | 1,327.69 | 1,327.69 | 35,200 |
Feb 28, 2023 | 1,329.61 | 1,338.03 | 1,319.91 | 1,329.86 | 1,329.86 | 43,500 |
Feb 27, 2023 | 1,335.45 | 1,350.40 | 1,322.65 | 1,325.66 | 1,325.66 | 36,200 |
Feb 24, 2023 | 1,329.98 | 1,337.00 | 1,320.62 | 1,335.71 | 1,335.71 | 32,100 |
Feb 23, 2023 | 1,347.88 | 1,350.27 | 1,321.91 | 1,337.60 | 1,337.60 | 36,700 |
Feb 22, 2023 | 1,336.18 | 1,352.77 | 1,323.00 | 1,335.31 | 1,335.31 | 43,300 |
Feb 21, 2023 | 1,326.33 | 1,346.85 | 1,313.76 | 1,337.32 | 1,337.32 | 45,800 |
Feb 17, 2023 | 1,321.99 | 1,338.00 | 1,314.19 | 1,326.57 | 1,326.57 | 32,100 |
Feb 16, 2023 | 1,341.10 | 1,348.00 | 1,322.00 | 1,322.12 | 1,322.12 | 32,000 |
Feb 15, 2023 | 1,342.79 | 1,359.84 | 1,329.59 | 1,347.82 | 1,347.82 | 36,500 |
Feb 14, 2023 | 1,368.47 | 1,378.94 | 1,344.69 | 1,347.86 | 1,347.86 | 40,800 |
Feb 13, 2023 | 1,359.98 | 1,379.24 | 1,357.14 | 1,367.96 | 1,367.96 | 35,400 |
Feb 10, 2023 | 1,352.99 | 1,364.65 | 1,345.00 | 1,358.25 | 1,358.25 | 27,300 |
Feb 09, 2023 | 1,374.38 | 1,397.17 | 1,351.19 | 1,355.00 | 1,355.00 | 35,100 |
Feb 08, 2023 | 1,391.76 | 1,407.28 | 1,370.00 | 1,372.34 | 1,372.34 | 40,400 |
Feb 07, 2023 | 1,358.96 | 1,407.20 | 1,350.97 | 1,400.68 | 1,400.68 | 42,600 |
Feb 06, 2023 | 1,331.91 | 1,356.91 | 1,324.57 | 1,354.57 | 1,354.57 | 36,400 |
Feb 03, 2023 | 1,307.19 | 1,347.21 | 1,307.19 | 1,335.60 | 1,335.60 | 53,000 |
Feb 02, 2023 | 1,380.00 | 1,380.00 | 1,300.75 | 1,303.64 | 1,303.64 | 113,900 |
Feb 01, 2023 | 1,396.41 | 1,412.04 | 1,384.19 | 1,401.15 | 1,401.15 | 37,700 |
Jan 31, 2023 | 1,396.82 | 1,415.75 | 1,380.61 | 1,408.98 | 1,408.98 | 34,400 |
Jan 30, 2023 | 1,396.69 | 1,411.41 | 1,384.57 | 1,395.21 | 1,395.21 | 32,000 |
Jan 27, 2023 | 1,413.06 | 1,414.77 | 1,392.79 | 1,396.55 | 1,396.55 | 20,700 |
Jan 26, 2023 | 1,409.13 | 1,416.01 | 1,400.03 | 1,405.35 | 1,405.35 | 19,500 |
Jan 25, 2023 | 1,383.25 | 1,405.13 | 1,381.52 | 1,403.38 | 1,403.38 | 18,600 |
Jan 24, 2023 | 1,399.00 | 1,421.04 | 1,376.40 | 1,389.55 | 1,389.55 | 30,500 |
Jan 23, 2023 | 1,384.91 | 1,396.51 | 1,376.01 | 1,391.35 | 1,391.35 | 26,900 |
Jan 20, 2023 | 1,376.40 | 1,384.99 | 1,361.29 | 1,380.56 | 1,380.56 | 27,100 |
Jan 19, 2023 | 1,370.62 | 1,378.70 | 1,361.30 | 1,371.73 | 1,371.73 | 24,000 |
Jan 18, 2023 | 1,409.89 | 1,423.53 | 1,376.62 | 1,380.35 | 1,380.35 | 30,600 |
Jan 17, 2023 | 1,435.24 | 1,458.56 | 1,393.41 | 1,403.26 | 1,403.26 | 59,900 |
Jan 13, 2023 | 1,394.50 | 1,442.80 | 1,387.11 | 1,439.96 | 1,439.96 | 43,600 |
Jan 12, 2023 | 1,388.61 | 1,409.22 | 1,375.90 | 1,401.99 | 1,401.99 | 33,100 |
Jan 11, 2023 | 1,373.99 | 1,391.48 | 1,359.41 | 1,389.12 | 1,389.12 | 34,300 |
Jan 10, 2023 | 1,368.54 | 1,378.95 | 1,358.00 | 1,371.67 | 1,371.67 | 30,500 |
Jan 09, 2023 | 1,383.03 | 1,394.37 | 1,355.00 | 1,363.22 | 1,363.22 | 29,800 |
Jan 06, 2023 | 1,361.47 | 1,389.00 | 1,358.36 | 1,383.99 | 1,383.99 | 26,000 |
Jan 05, 2023 | 1,344.87 | 1,364.97 | 1,340.19 | 1,353.83 | 1,353.83 | 58,400 |
Jan 04, 2023 | 1,325.56 | 1,361.19 | 1,324.04 | 1,348.00 | 1,348.00 | 51,900 |
Jan 03, 2023 | 1,317.00 | 1,333.79 | 1,306.28 | 1,321.97 | 1,321.97 | 41,100 |
Dec 30, 2022 | 1,317.89 | 1,326.02 | 1,303.00 | 1,317.49 | 1,317.49 | 23,100 |
Dec 29, 2022 | 1,306.49 | 1,332.55 | 1,303.00 | 1,326.20 | 1,326.20 | 33,100 |
Dec 28, 2022 | 1,315.00 | 1,324.19 | 1,300.57 | 1,304.20 | 1,304.20 | 20,300 |
Dec 27, 2022 | 1,312.02 | 1,322.64 | 1,300.63 | 1,316.07 | 1,316.07 | 19,700 |
Dec 23, 2022 | 1,287.50 | 1,314.64 | 1,286.18 | 1,307.64 | 1,307.64 | 24,000 |
Dec 22, 2022 | 1,290.76 | 1,294.84 | 1,272.06 | 1,289.29 | 1,289.29 | 34,300 |
Dec 21, 2022 | 1,280.64 | 1,297.57 | 1,268.71 | 1,290.30 | 1,290.30 | 24,100 |
Dec 20, 2022 | 1,265.18 | 1,275.15 | 1,258.97 | 1,269.42 | 1,269.42 | 26,700 |
Dec 19, 2022 | 1,250.86 | 1,278.51 | 1,250.86 | 1,260.23 | 1,260.23 | 25,400 |
Dec 16, 2022 | 1,266.64 | 1,275.01 | 1,250.01 | 1,253.44 | 1,253.44 | 57,600 |
Dec 15, 2022 | 1,264.86 | 1,294.05 | 1,261.30 | 1,280.00 | 1,280.00 | 33,200 |
Dec 14, 2022 | 1,278.68 | 1,305.02 | 1,278.68 | 1,292.35 | 1,292.35 | 32,900 |
Dec 13, 2022 | 1,322.52 | 1,325.00 | 1,285.54 | 1,289.52 | 1,289.52 | 39,600 |
Dec 12, 2022 | 1,295.83 | 1,297.34 | 1,276.18 | 1,292.76 | 1,292.76 | 29,800 |
Dec 09, 2022 | 1,280.95 | 1,300.45 | 1,280.95 | 1,298.06 | 1,298.06 | 34,700 |
Dec 08, 2022 | 1,291.53 | 1,307.68 | 1,282.28 | 1,289.36 | 1,289.36 | 20,200 |
Dec 07, 2022 | 1,307.06 | 1,328.44 | 1,290.00 | 1,294.20 | 1,294.20 | 21,300 |
Dec 06, 2022 | 1,303.90 | 1,316.46 | 1,290.00 | 1,315.34 | 1,315.34 | 34,300 |
Dec 05, 2022 | 1,331.02 | 1,338.73 | 1,295.66 | 1,304.62 | 1,304.62 | 27,200 |
Dec 02, 2022 | 1,334.22 | 1,356.37 | 1,333.39 | 1,343.77 | 1,343.77 | 33,600 |
Dec 01, 2022 | 1,333.38 | 1,345.01 | 1,321.67 | 1,344.60 | 1,344.60 | 51,500 |
Nov 30, 2022 | 1,283.28 | 1,329.51 | 1,279.41 | 1,324.84 | 1,324.84 | 62,600 |
Nov 29, 2022 | 1,284.34 | 1,297.78 | 1,275.27 | 1,290.61 | 1,290.61 | 26,600 |
Nov 28, 2022 | 1,300.64 | 1,304.50 | 1,286.77 | 1,288.14 | 1,288.14 | 28,300 |
Nov 25, 2022 | 1,289.16 | 1,311.13 | 1,284.11 | 1,304.92 | 1,304.92 | 18,400 |
Nov 23, 2022 | 1,279.37 | 1,288.17 | 1,272.89 | 1,281.61 | 1,281.61 | 20,300 |
Nov 22, 2022 | 1,270.00 | 1,283.10 | 1,267.88 | 1,274.08 | 1,274.08 | 25,700 |
Nov 21, 2022 | 1,263.29 | 1,284.34 | 1,259.79 | 1,266.60 | 1,266.60 | 18,100 |
Nov 18, 2022 | 1,259.55 | 1,275.78 | 1,254.79 | 1,259.29 | 1,259.29 | 23,100 |
Nov 17, 2022 | 1,254.94 | 1,262.79 | 1,245.42 | 1,256.07 | 1,256.07 | 36,600 |
Nov 16, 2022 | 1,256.00 | 1,277.22 | 1,251.96 | 1,265.63 | 1,265.63 | 26,100 |
Nov 15, 2022 | 1,280.00 | 1,280.00 | 1,250.00 | 1,258.03 | 1,258.03 | 37,800 |
Nov 14, 2022 | 1,284.47 | 1,291.77 | 1,263.00 | 1,271.18 | 1,271.18 | 48,900 |
Nov 11, 2022 | 1,299.41 | 1,300.00 | 1,268.37 | 1,287.13 | 1,287.13 | 44,500 |
Nov 10, 2022 | 1,246.61 | 1,286.58 | 1,235.00 | 1,284.93 | 1,284.93 | 53,200 |
Nov 09, 2022 | 1,213.98 | 1,225.31 | 1,203.73 | 1,215.26 | 1,215.26 | 34,000 |
Nov 08, 2022 | 1,231.50 | 1,236.37 | 1,207.09 | 1,218.90 | 1,218.90 | 27,400 |
Nov 07, 2022 | 1,221.30 | 1,240.44 | 1,206.10 | 1,234.72 | 1,234.72 | 34,900 |
Nov 04, 2022 | 1,230.91 | 1,231.69 | 1,198.95 | 1,211.01 | 1,211.01 | 37,700 |
Nov 03, 2022 | 1,204.81 | 1,234.69 | 1,190.51 | 1,220.74 | 1,220.74 | 59,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |