Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | - | - | - | - | - | - |
Feb 07, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | - |
Feb 03, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | - |
Feb 02, 2023 | 1,367.07 | 1,367.07 | 1,360.00 | 1,360.11 | 1,360.11 | 203 |
Feb 01, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Jan 31, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Jan 30, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Jan 27, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Jan 26, 2023 | 1,340.07 | 1,348.00 | 1,300.10 | 1,348.00 | 1,348.00 | 330 |
Jan 25, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
Jan 24, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
Jan 23, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
Jan 20, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - |
Jan 19, 2023 | 1,294.65 | 1,312.00 | 1,294.65 | 1,312.00 | 1,312.00 | 91 |
Jan 18, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5 |
Jan 17, 2023 | 1,309.51 | 1,374.98 | 1,309.51 | 1,374.98 | 1,374.98 | 2,557 |
Jan 16, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - |
Jan 13, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - |
Jan 12, 2023 | 1,351.89 | 1,351.89 | 1,344.00 | 1,344.00 | 1,344.00 | 368 |
Jan 11, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
Jan 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
Jan 09, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
Jan 06, 2023 | 1,278.05 | 1,310.00 | 1,278.05 | 1,310.00 | 1,310.00 | 153 |
Jan 05, 2023 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 36 |
Jan 04, 2023 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | - |
Jan 03, 2023 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 1,302.64 | 63 |
Jan 02, 2023 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
Dec 30, 2022 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 5 |
Dec 29, 2022 | 1,307.10 | 1,342.00 | 1,307.10 | 1,342.00 | 1,342.00 | 67 |
Dec 28, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
Dec 27, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
Dec 26, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
Dec 23, 2022 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 5 |
Dec 22, 2022 | 1,324.03 | 1,350.00 | 1,324.03 | 1,350.00 | 1,350.00 | 177 |
Dec 21, 2022 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | - |
Dec 20, 2022 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 1,352.19 | 273 |
Dec 19, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | - |
Dec 16, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | - |
Dec 15, 2022 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 1,371.71 | 14 |
Dec 14, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
Dec 13, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
Dec 09, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | - |
Dec 08, 2022 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 1,328.60 | 32 |
Dec 07, 2022 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | - |
Dec 06, 2022 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | 1,363.67 | - |
Dec 05, 2022 | 1,388.00 | 1,388.00 | 1,363.67 | 1,363.67 | 1,363.67 | 85 |
Dec 02, 2022 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Dec 01, 2022 | 1,338.60 | 1,348.00 | 1,338.60 | 1,348.00 | 1,348.00 | 34 |
Nov 30, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
Nov 29, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
Nov 28, 2022 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 37 |
Nov 25, 2022 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 91 |
Nov 24, 2022 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | - |
Nov 23, 2022 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 1,383.49 | 174 |
Nov 22, 2022 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 15 |
Nov 18, 2022 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
Nov 17, 2022 | 1,362.89 | 1,362.89 | 1,338.00 | 1,338.00 | 1,338.00 | 17 |
Nov 16, 2022 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | - |
Nov 15, 2022 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 116 |
Nov 14, 2022 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
Nov 11, 2022 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
Nov 10, 2022 | 1,335.00 | 1,372.00 | 1,335.00 | 1,372.00 | 1,372.00 | 39 |
Nov 09, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
Nov 08, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
Nov 07, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
Nov 04, 2022 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 19 |
Nov 03, 2022 | 1,170.10 | 1,170.10 | 1,170.10 | 1,170.10 | 1,170.10 | 15 |
Nov 01, 2022 | 1,193.31 | 1,199.03 | 1,193.31 | 1,199.03 | 1,199.03 | 108 |
Oct 31, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
Oct 28, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
Oct 27, 2022 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 45 |
Oct 26, 2022 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | - |
Oct 25, 2022 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | 37 |
Oct 24, 2022 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Oct 21, 2022 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Oct 20, 2022 | 1,164.00 | 1,168.00 | 1,163.91 | 1,168.00 | 1,168.00 | 217 |
Oct 19, 2022 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | - |
Oct 18, 2022 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 1,227.59 | 31 |
Oct 17, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
Oct 14, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11 |
Oct 13, 2022 | 1,190.10 | 1,240.00 | 1,190.10 | 1,240.00 | 1,240.00 | 211 |
Oct 12, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
Oct 11, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
Oct 10, 2022 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 10 |
Oct 07, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 5 |
Oct 06, 2022 | 1,231.03 | 1,231.03 | 1,195.10 | 1,225.00 | 1,225.00 | 407 |
Oct 05, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
Oct 04, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
Oct 03, 2022 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | - |
Sept 30, 2022 | 1,160.00 | 1,175.23 | 1,160.00 | 1,175.23 | 1,175.23 | 2,381 |
Sept 29, 2022 | 1,142.00 | 1,158.00 | 1,142.00 | 1,158.00 | 1,158.00 | 173 |
Sept 28, 2022 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | - |
Sept 27, 2022 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 1,176.31 | 78 |
Sept 26, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 5 |
Sept 23, 2022 | 1,147.37 | 1,147.37 | 1,147.37 | 1,147.37 | 1,147.37 | - |
Sept 22, 2022 | 1,152.19 | 1,152.19 | 1,118.10 | 1,147.37 | 1,147.37 | 74 |
Sept 21, 2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Sept 20, 2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Sept 19, 2022 | 1,253.37 | 1,253.37 | 1,230.00 | 1,230.00 | 1,230.00 | 10 |
Sept 15, 2022 | 1,180.10 | 1,214.00 | 1,180.10 | 1,214.00 | 1,214.00 | 155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |