Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | - |
Feb 02, 2023 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.38 | 1,003.38 | - |
Feb 01, 2023 | 1,003.12 | 1,003.12 | 1,003.12 | 1,003.12 | 1,003.12 | - |
Jan 31, 2023 | 1,002.56 | 1,002.56 | 1,002.56 | 1,002.56 | 1,002.56 | - |
Jan 30, 2023 | 1,002.38 | 1,002.38 | 1,002.38 | 1,002.38 | 1,002.38 | - |
Jan 27, 2023 | 1,002.19 | 1,002.19 | 1,002.19 | 1,002.19 | 1,002.19 | - |
Jan 25, 2023 | 1,001.92 | 1,001.92 | 1,001.92 | 1,001.92 | 1,001.92 | - |
Jan 24, 2023 | 1,001.75 | 1,001.75 | 1,001.75 | 1,001.75 | 1,001.75 | - |
Jan 23, 2023 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | - |
Jan 20, 2023 | 1,019.04 | 1,019.04 | 1,019.04 | 1,019.04 | 1,019.04 | - |
Jan 19, 2023 | 1,018.97 | 1,018.97 | 1,018.97 | 1,018.97 | 1,018.97 | - |
Jan 18, 2023 | 1,018.69 | 1,018.69 | 1,018.69 | 1,018.69 | 1,018.69 | - |
Jan 17, 2023 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | - |
Jan 16, 2023 | 1,018.35 | 1,018.35 | 1,018.35 | 1,018.35 | 1,018.35 | - |
Jan 13, 2023 | 1,017.91 | 1,017.91 | 1,017.91 | 1,017.91 | 1,017.91 | - |
Jan 12, 2023 | 1,017.62 | 1,017.62 | 1,017.62 | 1,017.62 | 1,017.62 | - |
Jan 11, 2023 | 1,017.43 | 1,017.43 | 1,017.43 | 1,017.43 | 1,017.43 | - |
Jan 10, 2023 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | - |
Jan 09, 2023 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | - |
Jan 06, 2023 | 1,016.51 | 1,016.51 | 1,016.51 | 1,016.51 | 1,016.51 | - |
Jan 05, 2023 | 1,016.41 | 1,016.41 | 1,016.41 | 1,016.41 | 1,016.41 | - |
Jan 04, 2023 | 1,016.22 | 1,016.22 | 1,016.22 | 1,016.22 | 1,016.22 | - |
Jan 03, 2023 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | - |
Jan 02, 2023 | 1,015.84 | 1,015.84 | 1,015.84 | 1,015.84 | 1,015.84 | - |
Dec 30, 2022 | 1,015.28 | 1,015.28 | 1,015.28 | 1,015.28 | 1,015.28 | - |
Dec 29, 2022 | 1,014.94 | 1,014.94 | 1,014.94 | 1,014.94 | 1,014.94 | - |
Dec 28, 2022 | 1,014.69 | 1,014.69 | 1,014.69 | 1,014.69 | 1,014.69 | - |
Dec 27, 2022 | 1,014.56 | 1,014.56 | 1,014.56 | 1,014.56 | 1,014.56 | - |
Dec 26, 2022 | 1,014.38 | 1,014.38 | 1,014.38 | 1,014.38 | 1,014.38 | - |
Dec 23, 2022 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | - |
Dec 22, 2022 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | - |
Dec 21, 2022 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | - |
Dec 20, 2022 | 1,013.49 | 1,013.49 | 1,013.49 | 1,013.49 | 1,013.49 | - |
Dec 19, 2022 | 1,013.39 | 1,013.39 | 1,013.39 | 1,013.39 | 1,013.39 | - |
Dec 16, 2022 | 1,012.85 | 1,012.85 | 1,012.85 | 1,012.85 | 1,012.85 | - |
Dec 15, 2022 | 1,012.71 | 1,012.71 | 1,012.71 | 1,012.71 | 1,012.71 | - |
Dec 14, 2022 | 1,012.67 | 1,012.67 | 1,012.67 | 1,012.67 | 1,012.67 | - |
Dec 13, 2022 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | - |
Dec 12, 2022 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
Dec 09, 2022 | 1,011.47 | 1,011.47 | 1,011.47 | 1,011.47 | 1,011.47 | - |
Dec 08, 2022 | 1,011.18 | 1,011.18 | 1,011.18 | 1,011.18 | 1,011.18 | - |
Dec 07, 2022 | 1,011.02 | 1,011.02 | 1,011.02 | 1,011.02 | 1,011.02 | - |
Dec 06, 2022 | 1,011.13 | 1,011.13 | 1,011.13 | 1,011.13 | 1,011.13 | - |
Dec 05, 2022 | 1,010.99 | 1,010.99 | 1,010.99 | 1,010.99 | 1,010.99 | - |
Dec 02, 2022 | 1,010.54 | 1,010.54 | 1,010.54 | 1,010.54 | 1,010.54 | - |
Dec 01, 2022 | 1,010.18 | 1,010.18 | 1,010.18 | 1,010.18 | 1,010.18 | - |
Nov 30, 2022 | 1,009.88 | 1,009.88 | 1,009.88 | 1,009.88 | 1,009.88 | - |
Nov 29, 2022 | 1,009.62 | 1,009.62 | 1,009.62 | 1,009.62 | 1,009.62 | - |
Nov 28, 2022 | 1,009.49 | 1,009.49 | 1,009.49 | 1,009.49 | 1,009.49 | - |
Nov 25, 2022 | 1,008.88 | 1,008.88 | 1,008.88 | 1,008.88 | 1,008.88 | - |
Nov 24, 2022 | 1,008.75 | 1,008.75 | 1,008.75 | 1,008.75 | 1,008.75 | - |
Nov 23, 2022 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | - |
Nov 22, 2022 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.34 | - |
Nov 21, 2022 | 1,008.15 | 1,008.15 | 1,008.15 | 1,008.15 | 1,008.15 | - |
Nov 18, 2022 | 1,007.69 | 1,007.69 | 1,007.69 | 1,007.69 | 1,007.69 | - |
Nov 17, 2022 | 1,007.58 | 1,007.58 | 1,007.58 | 1,007.58 | 1,007.58 | - |
Nov 16, 2022 | 1,007.33 | 1,007.33 | 1,007.33 | 1,007.33 | 1,007.33 | - |
Nov 15, 2022 | 1,007.08 | 1,007.08 | 1,007.08 | 1,007.08 | 1,007.08 | - |
Nov 14, 2022 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | - |
Nov 11, 2022 | 1,006.17 | 1,006.17 | 1,006.17 | 1,006.17 | 1,006.17 | - |
Nov 10, 2022 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.87 | 1,005.87 | - |
Nov 09, 2022 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | - |
Nov 07, 2022 | 1,005.24 | 1,005.24 | 1,005.24 | 1,005.24 | 1,005.24 | - |
Nov 04, 2022 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | - |
Nov 03, 2022 | 1,004.43 | 1,004.43 | 1,004.43 | 1,004.43 | 1,004.43 | - |
Nov 02, 2022 | 1,004.26 | 1,004.26 | 1,004.26 | 1,004.26 | 1,004.26 | - |
Nov 01, 2022 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | - |
Oct 31, 2022 | 1,003.95 | 1,003.95 | 1,003.95 | 1,003.95 | 1,003.95 | - |
Oct 28, 2022 | 1,003.44 | 1,003.44 | 1,003.44 | 1,003.44 | 1,003.44 | - |
Oct 27, 2022 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | - |
Oct 25, 2022 | 1,002.89 | 1,002.89 | 1,002.89 | 1,002.89 | 1,002.89 | - |
Oct 24, 2022 | - | - | - | - | - | - |
Oct 21, 2022 | 1,002.05 | 1,002.05 | 1,002.05 | 1,002.05 | 1,002.05 | - |
Oct 20, 2022 | 1,001.97 | 1,001.97 | 1,001.97 | 1,001.97 | 1,001.97 | - |
Oct 19, 2022 | 1,001.93 | 1,001.93 | 1,001.93 | 1,001.93 | 1,001.93 | - |
Oct 18, 2022 | 1,001.87 | 1,001.87 | 1,001.87 | 1,001.87 | 1,001.87 | - |
Oct 17, 2022 | 1,014.58 | 1,014.58 | 1,014.58 | 1,014.58 | 1,014.58 | - |
Oct 14, 2022 | 1,013.83 | 1,013.83 | 1,013.83 | 1,013.83 | 1,013.83 | - |
Oct 13, 2022 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | - |
Oct 12, 2022 | 1,013.73 | 1,013.73 | 1,013.73 | 1,013.73 | 1,013.73 | - |
Oct 11, 2022 | 1,013.64 | 1,013.64 | 1,013.64 | 1,013.64 | 1,013.64 | - |
Oct 10, 2022 | 1,013.92 | 1,013.92 | 1,013.92 | 1,013.92 | 1,013.92 | - |
Oct 07, 2022 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | - |
Oct 06, 2022 | 1,013.83 | 1,013.83 | 1,013.83 | 1,013.83 | 1,013.83 | - |
Oct 04, 2022 | 1,013.65 | 1,013.65 | 1,013.65 | 1,013.65 | 1,013.65 | - |
Oct 03, 2022 | 1,013.24 | 1,013.24 | 1,013.24 | 1,013.24 | 1,013.24 | - |
Sep 30, 2022 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | - |
Sep 29, 2022 | 1,012.02 | 1,012.02 | 1,012.02 | 1,012.02 | 1,012.02 | - |
Sep 28, 2022 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | - |
Sep 27, 2022 | 1,011.30 | 1,011.30 | 1,011.30 | 1,011.30 | 1,011.30 | - |
Sep 26, 2022 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | - |
Sep 23, 2022 | 1,011.46 | 1,011.46 | 1,011.46 | 1,011.46 | 1,011.46 | - |
Sep 22, 2022 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | - |
Sep 21, 2022 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | - |
Sep 20, 2022 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | 1,011.85 | - |
Sep 19, 2022 | 1,012.16 | 1,012.16 | 1,012.16 | 1,012.16 | 1,012.16 | - |
Sep 16, 2022 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.66 | 1,011.66 | - |
Sep 15, 2022 | 1,011.77 | 1,011.77 | 1,011.77 | 1,011.77 | 1,011.77 | - |
Sep 14, 2022 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | - |
Sep 13, 2022 | 1,012.13 | 1,012.13 | 1,012.13 | 1,012.13 | 1,012.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |