Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 1,876.00 | 1,888.00 | 1,844.00 | 1,860.00 | 1,860.00 | 111,558 |
Mar 23, 2023 | 1,890.00 | 1,890.00 | 1,872.00 | 1,882.00 | 1,882.00 | 32,257 |
Mar 22, 2023 | 1,894.00 | 1,900.00 | 1,864.00 | 1,884.00 | 1,884.00 | 44,391 |
Mar 21, 2023 | 1,836.00 | 1,892.00 | 1,828.00 | 1,886.00 | 1,886.00 | 140,916 |
Mar 20, 2023 | 1,824.00 | 1,848.00 | 1,776.00 | 1,840.00 | 1,840.00 | 61,800 |
Mar 17, 2023 | 1,884.00 | 1,886.00 | 1,834.00 | 1,834.00 | 1,834.00 | 179,531 |
Mar 16, 2023 | 1,880.00 | 1,887.41 | 1,856.00 | 1,870.00 | 1,870.00 | 53,224 |
Mar 15, 2023 | 1,902.00 | 1,915.60 | 1,842.00 | 1,856.00 | 1,856.00 | 519,497 |
Mar 14, 2023 | 1,934.00 | 1,934.00 | 1,864.00 | 1,904.00 | 1,904.00 | 98,519 |
Mar 13, 2023 | 2,015.00 | 2,015.00 | 1,878.00 | 1,878.00 | 1,878.00 | 55,385 |
Mar 10, 2023 | 1,974.00 | 1,984.00 | 1,962.00 | 1,980.00 | 1,980.00 | 54,363 |
Mar 09, 2023 | 2,025.00 | 2,035.00 | 1,988.00 | 2,000.00 | 2,000.00 | 45,245 |
Mar 08, 2023 | 2,005.00 | 2,052.00 | 1,984.40 | 2,035.00 | 2,035.00 | 24,466 |
Mar 07, 2023 | 2,060.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | 51,813 |
Mar 06, 2023 | 2,070.00 | 2,102.00 | 2,050.00 | 2,070.00 | 2,070.00 | 39,459 |
Mar 03, 2023 | 2,070.00 | 2,070.00 | 2,055.00 | 2,070.00 | 2,070.00 | 21,450 |
Mar 02, 2023 | 2,100.00 | 2,109.00 | 2,045.00 | 2,045.00 | 2,045.00 | 66,735 |
Mar 01, 2023 | 2,070.00 | 2,175.00 | 2,070.00 | 2,110.00 | 2,110.00 | 111,595 |
Feb 28, 2023 | 2,070.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,080.00 | 235,739 |
Feb 27, 2023 | 2,065.00 | 2,075.00 | 2,040.00 | 2,055.00 | 2,055.00 | 128,771 |
Feb 24, 2023 | 2,095.00 | 2,120.00 | 2,045.00 | 2,060.00 | 2,060.00 | 115,885 |
Feb 23, 2023 | 2,055.00 | 2,095.00 | 2,055.00 | 2,085.00 | 2,085.00 | 105,820 |
Feb 22, 2023 | 2,090.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 50,405 |
Feb 21, 2023 | 2,140.00 | 2,140.00 | 2,085.00 | 2,095.00 | 2,095.00 | 40,028 |
Feb 20, 2023 | 2,185.00 | 2,185.00 | 2,123.75 | 2,145.00 | 2,145.00 | 28,018 |
Feb 17, 2023 | 2,185.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 69,813 |
Feb 16, 2023 | 2,245.00 | 2,245.00 | 2,189.50 | 2,190.00 | 2,190.00 | 43,464 |
Feb 15, 2023 | 2,160.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,220.00 | 51,639 |
Feb 14, 2023 | 2,165.00 | 2,175.00 | 2,145.00 | 2,170.00 | 2,170.00 | 57,103 |
Feb 13, 2023 | 2,130.00 | 2,170.00 | 2,095.00 | 2,170.00 | 2,170.00 | 26,007 |
Feb 10, 2023 | 2,125.00 | 2,135.00 | 2,095.00 | 2,110.00 | 2,110.00 | 24,964 |
Feb 09, 2023 | 2,145.00 | 2,145.00 | 2,110.00 | 2,130.00 | 2,130.00 | 28,458 |
Feb 08, 2023 | 2,070.00 | 2,145.00 | 2,070.00 | 2,120.00 | 2,120.00 | 38,946 |
Feb 07, 2023 | 2,140.00 | 2,140.00 | 2,035.00 | 2,070.00 | 2,070.00 | 45,065 |
Feb 06, 2023 | 2,155.00 | 2,155.00 | 2,115.00 | 2,125.00 | 2,125.00 | 21,162 |
Feb 03, 2023 | 2,205.00 | 2,205.00 | 2,145.00 | 2,160.00 | 2,160.00 | 25,491 |
Feb 02, 2023 | 2,120.00 | 2,175.00 | 2,090.00 | 2,165.00 | 2,165.00 | 67,705 |
Feb 01, 2023 | 2,100.00 | 2,117.00 | 2,060.00 | 2,105.00 | 2,105.00 | 45,693 |
Jan 31, 2023 | 2,120.00 | 2,120.00 | 2,065.00 | 2,090.00 | 2,090.00 | 49,495 |
Jan 30, 2023 | 2,140.00 | 2,150.50 | 2,080.00 | 2,110.00 | 2,110.00 | 34,056 |
Jan 27, 2023 | 2,120.00 | 2,150.00 | 2,104.50 | 2,150.00 | 2,150.00 | 68,942 |
Jan 26, 2023 | 2,120.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | 67,418 |
Jan 25, 2023 | 2,110.00 | 2,145.00 | 2,075.00 | 2,110.00 | 2,110.00 | 43,139 |
Jan 24, 2023 | 2,115.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,125.00 | 25,256 |
Jan 23, 2023 | 2,090.00 | 2,105.00 | 2,075.00 | 2,100.00 | 2,100.00 | 26,569 |
Jan 20, 2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,085.00 | 2,085.00 | 30,285 |
Jan 19, 2023 | 2,145.00 | 2,145.00 | 2,055.00 | 2,070.00 | 2,070.00 | 21,951 |
Jan 18, 2023 | 2,095.00 | 2,120.00 | 2,085.00 | 2,120.00 | 2,120.00 | 45,515 |
Jan 17, 2023 | 2,090.00 | 2,120.00 | 2,060.00 | 2,095.00 | 2,095.00 | 59,874 |
Jan 16, 2023 | 2,090.00 | 2,105.00 | 2,050.00 | 2,085.00 | 2,085.00 | 42,486 |
Jan 13, 2023 | 2,095.00 | 2,100.00 | 2,060.00 | 2,090.00 | 2,090.00 | 33,008 |
Jan 12, 2023 | 2,010.00 | 2,090.00 | 2,005.00 | 2,080.00 | 2,080.00 | 31,312 |
Jan 11, 2023 | 1,978.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 37,284 |
Jan 10, 2023 | 1,942.00 | 1,984.00 | 1,940.00 | 1,968.00 | 1,968.00 | 38,850 |
Jan 09, 2023 | 2,025.00 | 2,080.00 | 1,940.00 | 1,950.00 | 1,950.00 | 64,681 |
Jan 06, 2023 | 2,070.00 | 2,082.50 | 2,045.00 | 2,075.00 | 2,075.00 | 42,451 |
Jan 05, 2023 | 2,060.00 | 2,095.00 | 2,060.00 | 2,065.00 | 2,065.00 | 55,089 |
Jan 04, 2023 | 2,065.00 | 2,085.00 | 2,050.00 | 2,065.00 | 2,065.00 | 41,171 |
Jan 03, 2023 | 2,080.00 | 2,090.00 | 2,035.00 | 2,070.00 | 2,070.00 | 79,236 |
Dec 30, 2022 | 2,065.00 | 2,069.20 | 2,035.00 | 2,035.00 | 2,035.00 | 17,433 |
Dec 29, 2022 | 2,030.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 32,341 |
Dec 28, 2022 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 44,290 |
Dec 23, 2022 | 2,055.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 12,945 |
Dec 22, 2022 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 27,732 |
Dec 21, 2022 | 2,050.00 | 2,060.00 | 2,028.01 | 2,050.00 | 2,050.00 | 39,443 |
Dec 20, 2022 | 2,070.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 166,537 |
Dec 19, 2022 | 2,025.00 | 2,080.00 | 2,015.00 | 2,070.00 | 2,070.00 | 31,055 |
Dec 16, 2022 | 2,040.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 160,550 |
Dec 15, 2022 | 2,030.00 | 2,065.00 | 2,025.00 | 2,050.00 | 2,050.00 | 31,287 |
Dec 14, 2022 | 2,045.00 | 2,055.00 | 2,030.00 | 2,045.00 | 2,045.00 | 43,241 |
Dec 13, 2022 | 2,020.00 | 2,070.00 | 2,002.08 | 2,050.00 | 2,050.00 | 99,920 |
Dec 12, 2022 | 2,025.00 | 2,025.00 | 1,988.00 | 2,020.00 | 2,020.00 | 37,397 |
Dec 09, 2022 | 2,015.00 | 2,030.00 | 1,989.46 | 2,025.00 | 2,025.00 | 14,158 |
Dec 08, 2022 | 2,050.00 | 2,052.25 | 2,000.00 | 2,020.00 | 2,020.00 | 75,731 |
Dec 07, 2022 | 2,060.00 | 2,072.25 | 2,025.00 | 2,035.00 | 2,035.00 | 91,225 |
Dec 06, 2022 | 2,095.00 | 2,095.00 | 2,045.00 | 2,065.00 | 2,065.00 | 40,165 |
Dec 05, 2022 | 2,095.00 | 2,101.70 | 2,065.00 | 2,085.00 | 2,085.00 | 29,925 |
Dec 02, 2022 | 2,110.00 | 2,140.00 | 2,075.00 | 2,085.00 | 2,085.00 | 69,205 |
Dec 01, 2022 | 2,100.00 | 2,121.70 | 2,085.00 | 2,115.00 | 2,115.00 | 56,828 |
Nov 30, 2022 | 2,080.00 | 2,115.00 | 2,055.00 | 2,110.00 | 2,110.00 | 122,943 |
Nov 29, 2022 | 2,080.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,065.00 | 32,168 |
Nov 28, 2022 | 2,045.00 | 2,070.00 | 2,023.51 | 2,070.00 | 2,070.00 | 30,259 |
Nov 25, 2022 | 2,070.00 | 2,070.00 | 2,020.00 | 2,065.00 | 2,065.00 | 61,756 |
Nov 24, 2022 | 2,060.00 | 2,080.00 | 2,030.00 | 2,045.00 | 2,045.00 | 48,639 |
Nov 23, 2022 | 2,040.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,055.00 | 79,742 |
Nov 22, 2022 | 2,075.00 | 2,075.00 | 2,035.00 | 2,035.00 | 2,035.00 | 49,125 |
Nov 21, 2022 | 2,040.00 | 2,070.00 | 2,025.00 | 2,065.00 | 2,065.00 | 66,849 |
Nov 18, 2022 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 59,955 |
Nov 17, 2022 | 2,010.00 | 2,025.00 | 1,970.00 | 2,010.00 | 2,010.00 | 58,448 |
Nov 16, 2022 | 2,035.00 | 2,040.00 | 1,984.00 | 2,020.00 | 2,020.00 | 64,485 |
Nov 15, 2022 | 2,065.00 | 2,065.00 | 2,020.00 | 2,030.00 | 2,030.00 | 61,627 |
Nov 14, 2022 | 2,095.00 | 2,099.50 | 2,020.00 | 2,060.00 | 2,060.00 | 143,884 |
Nov 11, 2022 | 2,090.00 | 2,120.00 | 2,065.00 | 2,090.00 | 2,090.00 | 96,618 |
Nov 10, 2022 | 2,005.00 | 2,070.00 | 1,989.00 | 2,060.00 | 2,060.00 | 123,682 |
Nov 09, 2022 | 2,010.00 | 2,045.00 | 1,996.00 | 1,996.00 | 1,996.00 | 81,104 |
Nov 08, 2022 | 1,982.00 | 2,005.00 | 1,965.90 | 2,005.00 | 2,005.00 | 65,151 |
Nov 07, 2022 | 1,952.00 | 1,972.00 | 1,915.20 | 1,972.00 | 1,972.00 | 77,538 |
Nov 04, 2022 | 1,890.00 | 1,930.00 | 1,874.00 | 1,928.00 | 1,928.00 | 69,969 |
Nov 03, 2022 | 1,874.00 | 1,912.00 | 1,868.00 | 1,888.00 | 1,888.00 | 51,140 |
Nov 02, 2022 | 1,936.00 | 1,936.00 | 1,886.00 | 1,916.00 | 1,916.00 | 80,689 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |