Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 1,524.50 | 1,524.50 | 1,463.90 | 1,479.10 | 1,479.10 | 502 |
Feb 01, 2023 | 1,485.65 | 1,549.00 | 1,485.60 | 1,528.90 | 1,528.90 | 345 |
Jan 31, 2023 | 1,478.10 | 1,496.40 | 1,470.00 | 1,482.70 | 1,482.70 | 81 |
Jan 30, 2023 | 1,501.05 | 1,511.95 | 1,477.70 | 1,481.40 | 1,481.40 | 288 |
Jan 27, 2023 | 1,530.85 | 1,531.35 | 1,475.15 | 1,491.20 | 1,491.20 | 611 |
Jan 25, 2023 | 1,549.90 | 1,550.65 | 1,532.70 | 1,535.35 | 1,535.35 | 150 |
Jan 24, 2023 | 1,510.05 | 1,555.05 | 1,501.40 | 1,537.30 | 1,537.30 | 1,106 |
Jan 23, 2023 | 1,530.00 | 1,551.10 | 1,509.15 | 1,517.10 | 1,517.10 | 659 |
Jan 20, 2023 | 1,509.70 | 1,584.00 | 1,500.00 | 1,569.15 | 1,569.15 | 2,750 |
Jan 19, 2023 | 1,539.30 | 1,550.10 | 1,518.70 | 1,523.90 | 1,523.90 | 513 |
Jan 18, 2023 | 1,563.45 | 1,563.45 | 1,537.00 | 1,554.20 | 1,554.20 | 275 |
Jan 17, 2023 | 1,545.10 | 1,551.60 | 1,530.05 | 1,545.00 | 1,545.00 | 41 |
Jan 16, 2023 | 1,563.90 | 1,563.90 | 1,527.00 | 1,554.55 | 1,554.55 | 99 |
Jan 13, 2023 | 1,556.95 | 1,599.00 | 1,522.50 | 1,531.50 | 1,531.50 | 438 |
Jan 12, 2023 | 1,543.65 | 1,557.00 | 1,525.25 | 1,553.45 | 1,553.45 | 283 |
Jan 11, 2023 | 1,497.30 | 1,538.95 | 1,496.10 | 1,530.10 | 1,530.10 | 734 |
Jan 10, 2023 | 1,512.05 | 1,535.95 | 1,505.55 | 1,505.80 | 1,505.80 | 71 |
Jan 09, 2023 | 1,509.25 | 1,535.20 | 1,501.60 | 1,524.75 | 1,524.75 | 427 |
Jan 06, 2023 | 1,511.25 | 1,518.95 | 1,497.25 | 1,504.65 | 1,504.65 | 740 |
Jan 05, 2023 | 1,526.40 | 1,529.75 | 1,496.10 | 1,521.95 | 1,521.95 | 1,823 |
Jan 04, 2023 | 1,535.85 | 1,597.90 | 1,512.45 | 1,516.20 | 1,516.20 | 880 |
Jan 03, 2023 | 1,535.65 | 1,544.10 | 1,499.95 | 1,525.00 | 1,525.00 | 957 |
Jan 02, 2023 | 1,542.45 | 1,557.45 | 1,535.00 | 1,539.90 | 1,539.90 | 849 |
Dec 30, 2022 | 1,597.00 | 1,597.00 | 1,529.90 | 1,545.50 | 1,545.50 | 778 |
Dec 29, 2022 | 1,548.10 | 1,551.95 | 1,541.00 | 1,543.75 | 1,543.75 | 143 |
Dec 28, 2022 | 1,565.55 | 1,599.00 | 1,530.05 | 1,560.00 | 1,560.00 | 361 |
Dec 27, 2022 | 1,549.00 | 1,600.95 | 1,545.95 | 1,563.60 | 1,563.60 | 326 |
Dec 26, 2022 | 1,505.00 | 1,545.00 | 1,505.00 | 1,529.20 | 1,529.20 | 294 |
Dec 23, 2022 | 1,525.05 | 1,525.05 | 1,475.10 | 1,491.55 | 1,491.55 | 1,047 |
Dec 22, 2022 | 1,612.10 | 1,612.10 | 1,547.05 | 1,553.20 | 1,553.20 | 1,660 |
Dec 21, 2022 | 1,657.85 | 1,669.75 | 1,601.00 | 1,607.20 | 1,607.20 | 592 |
Dec 20, 2022 | 1,626.35 | 1,641.00 | 1,614.35 | 1,641.00 | 1,641.00 | 133 |
Dec 19, 2022 | 1,635.85 | 1,737.30 | 1,625.00 | 1,636.40 | 1,636.40 | 614 |
Dec 16, 2022 | 1,656.10 | 1,656.10 | 1,620.05 | 1,629.25 | 1,629.25 | 626 |
Dec 15, 2022 | 1,602.30 | 1,682.00 | 1,602.30 | 1,638.25 | 1,638.25 | 582 |
Dec 14, 2022 | 1,651.95 | 1,700.00 | 1,625.95 | 1,633.30 | 1,633.30 | 203 |
Dec 13, 2022 | 1,656.90 | 1,664.35 | 1,640.00 | 1,649.45 | 1,649.45 | 693 |
Dec 12, 2022 | 1,699.00 | 1,699.00 | 1,651.40 | 1,662.95 | 1,662.95 | 457 |
Dec 09, 2022 | 1,655.00 | 1,699.00 | 1,653.05 | 1,678.15 | 1,678.15 | 201 |
Dec 08, 2022 | 1,676.95 | 1,688.85 | 1,652.00 | 1,675.25 | 1,675.25 | 621 |
Dec 07, 2022 | 1,673.15 | 1,673.15 | 1,650.00 | 1,664.20 | 1,664.20 | 445 |
Dec 06, 2022 | 1,699.00 | 1,704.70 | 1,650.55 | 1,660.05 | 1,660.05 | 476 |
Dec 05, 2022 | 1,688.40 | 1,699.00 | 1,630.05 | 1,657.55 | 1,657.55 | 1,898 |
Dec 02, 2022 | 1,655.00 | 1,740.35 | 1,648.00 | 1,660.15 | 1,660.15 | 911 |
Dec 01, 2022 | 1,773.00 | 1,812.30 | 1,677.80 | 1,695.90 | 1,695.90 | 2,735 |
Nov 30, 2022 | 1,740.00 | 1,830.05 | 1,740.00 | 1,782.35 | 1,782.35 | 538 |
Nov 29, 2022 | 1,759.20 | 1,800.00 | 1,747.35 | 1,759.70 | 1,759.70 | 1,823 |
Nov 28, 2022 | 1,675.00 | 1,932.15 | 1,675.00 | 1,750.30 | 1,750.30 | 6,965 |
Nov 25, 2022 | 1,707.05 | 1,712.75 | 1,650.05 | 1,655.30 | 1,655.30 | 1,573 |
Nov 24, 2022 | 1,769.75 | 1,771.95 | 1,708.00 | 1,724.60 | 1,724.60 | 484 |
Nov 23, 2022 | 1,818.15 | 1,831.15 | 1,742.00 | 1,760.20 | 1,760.20 | 612 |
Nov 22, 2022 | 1,708.10 | 1,854.00 | 1,695.00 | 1,835.60 | 1,835.60 | 1,118 |
Nov 21, 2022 | 1,706.00 | 1,797.55 | 1,706.00 | 1,715.85 | 1,715.85 | 861 |
Nov 18, 2022 | 1,786.85 | 1,844.00 | 1,757.90 | 1,806.40 | 1,806.40 | 1,545 |
Nov 17, 2022 | 1,744.00 | 1,800.85 | 1,675.00 | 1,786.85 | 1,786.85 | 1,270 |
Nov 16, 2022 | 1,700.00 | 1,730.00 | 1,670.05 | 1,684.10 | 1,684.10 | 258 |
Nov 15, 2022 | 1,747.20 | 1,787.70 | 1,701.00 | 1,708.20 | 1,708.20 | 1,530 |
Nov 14, 2022 | 1,586.00 | 1,740.00 | 1,586.00 | 1,737.30 | 1,737.30 | 1,123 |
Nov 11, 2022 | 1,615.05 | 1,699.80 | 1,600.25 | 1,611.90 | 1,611.90 | 1,066 |
Nov 10, 2022 | 1,642.30 | 1,664.00 | 1,601.10 | 1,641.50 | 1,641.50 | 1,382 |
Nov 09, 2022 | 1,537.85 | 1,774.00 | 1,537.85 | 1,676.20 | 1,676.20 | 6,172 |
Nov 07, 2022 | 1,552.15 | 1,618.55 | 1,510.00 | 1,540.15 | 1,540.15 | 770 |
Nov 04, 2022 | 1,558.05 | 1,574.00 | 1,531.00 | 1,540.30 | 1,540.30 | 552 |
Nov 03, 2022 | 1,561.95 | 1,591.95 | 1,551.30 | 1,579.00 | 1,579.00 | 470 |
Nov 02, 2022 | 1,580.35 | 1,595.95 | 1,560.00 | 1,588.75 | 1,588.75 | 476 |
Nov 01, 2022 | 1,600.00 | 1,635.00 | 1,554.80 | 1,561.95 | 1,561.95 | 874 |
Oct 31, 2022 | 1,468.00 | 1,667.35 | 1,468.00 | 1,626.40 | 1,626.40 | 5,463 |
Oct 28, 2022 | 1,429.10 | 1,475.00 | 1,418.05 | 1,448.15 | 1,448.15 | 286 |
Oct 27, 2022 | 1,431.95 | 1,451.00 | 1,402.00 | 1,406.40 | 1,406.40 | 472 |
Oct 25, 2022 | 1,449.85 | 1,451.00 | 1,410.00 | 1,431.00 | 1,431.00 | 332 |
Oct 24, 2022 | 1,450.00 | 1,495.90 | 1,420.80 | 1,430.40 | 1,430.40 | 479 |
Oct 21, 2022 | 1,423.05 | 1,435.95 | 1,392.00 | 1,412.15 | 1,412.15 | 549 |
Oct 20, 2022 | 1,420.90 | 1,420.90 | 1,392.00 | 1,410.00 | 1,410.00 | 623 |
Oct 19, 2022 | 1,424.10 | 1,430.00 | 1,400.05 | 1,401.35 | 1,401.35 | 608 |
Oct 18, 2022 | 1,429.50 | 1,430.00 | 1,397.90 | 1,410.05 | 1,410.05 | 469 |
Oct 17, 2022 | 1,440.70 | 1,440.70 | 1,405.00 | 1,407.60 | 1,407.60 | 428 |
Oct 14, 2022 | 1,456.10 | 1,471.95 | 1,432.20 | 1,440.90 | 1,440.90 | 256 |
Oct 13, 2022 | 1,444.35 | 1,450.00 | 1,418.65 | 1,448.75 | 1,448.75 | 716 |
Oct 12, 2022 | 1,502.35 | 1,502.35 | 1,440.00 | 1,443.20 | 1,443.20 | 504 |
Oct 11, 2022 | 1,451.70 | 1,477.00 | 1,431.60 | 1,463.85 | 1,463.85 | 188 |
Oct 10, 2022 | 1,437.60 | 1,458.00 | 1,410.00 | 1,431.30 | 1,431.30 | 1,741 |
Oct 07, 2022 | 1,488.20 | 1,504.15 | 1,387.00 | 1,415.50 | 1,415.50 | 7,745 |
Oct 06, 2022 | 1,479.60 | 1,504.60 | 1,450.00 | 1,474.75 | 1,474.75 | 1,361 |
Oct 04, 2022 | 1,491.30 | 1,494.70 | 1,468.00 | 1,479.95 | 1,479.95 | 364 |
Oct 03, 2022 | 1,514.00 | 1,515.00 | 1,470.05 | 1,480.10 | 1,480.10 | 418 |
Sept 30, 2022 | 1,483.05 | 1,492.05 | 1,468.60 | 1,481.25 | 1,481.25 | 178 |
Sept 29, 2022 | 1,503.25 | 1,503.55 | 1,471.00 | 1,482.75 | 1,482.75 | 161 |
Sept 28, 2022 | 1,462.10 | 1,501.95 | 1,462.10 | 1,470.75 | 1,470.75 | 326 |
Sept 27, 2022 | 1,474.00 | 1,527.95 | 1,468.75 | 1,483.00 | 1,483.00 | 187 |
Sept 26, 2022 | 1,505.05 | 1,525.00 | 1,457.45 | 1,473.30 | 1,473.30 | 2,638 |
Sept 23, 2022 | 1,529.40 | 1,529.95 | 1,501.05 | 1,522.50 | 1,522.50 | 462 |
Sept 22, 2022 | 1,515.30 | 1,519.95 | 1,503.65 | 1,519.90 | 1,519.90 | 221 |
Sept 21, 2022 | 1,528.35 | 1,528.95 | 1,491.20 | 1,503.25 | 1,503.25 | 791 |
Sept 20, 2022 | 1,528.90 | 1,542.70 | 1,499.95 | 1,515.35 | 1,515.35 | 1,324 |
Sept 19, 2022 | 1,503.70 | 1,557.70 | 1,490.40 | 1,507.50 | 1,507.50 | 589 |
Sept 16, 2022 | 1,575.30 | 1,579.00 | 1,486.80 | 1,524.50 | 1,524.50 | 4,568 |
Sept 15, 2022 | 1,549.05 | 1,568.00 | 1,542.00 | 1,567.50 | 1,567.50 | 373 |
Sept 14, 2022 | 1,490.05 | 1,558.00 | 1,483.75 | 1,541.00 | 1,541.00 | 739 |
Sept 13, 2022 | 1,554.70 | 1,554.70 | 1,502.20 | 1,513.50 | 1,513.50 | 1,638 |
Sept 12, 2022 | 1,530.00 | 1,587.35 | 1,490.00 | 1,521.10 | 1,521.10 | 5,039 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |