Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 479.40 | 481.40 | 461.00 | 466.90 | 466.90 | 25,932 |
Feb 02, 2023 | 476.05 | 487.95 | 470.00 | 475.90 | 475.90 | 22,074 |
Feb 01, 2023 | 495.20 | 501.90 | 469.15 | 478.30 | 478.30 | 40,225 |
Jan 31, 2023 | 479.00 | 495.00 | 472.00 | 490.65 | 490.65 | 31,169 |
Jan 30, 2023 | 471.00 | 484.70 | 468.00 | 472.50 | 472.50 | 28,523 |
Jan 27, 2023 | 488.00 | 494.00 | 471.80 | 480.10 | 480.10 | 39,451 |
Jan 25, 2023 | 493.90 | 494.00 | 481.80 | 485.20 | 485.20 | 28,728 |
Jan 24, 2023 | 498.30 | 501.00 | 491.10 | 492.30 | 492.30 | 26,098 |
Jan 23, 2023 | 502.70 | 503.95 | 495.10 | 496.45 | 496.45 | 22,275 |
Jan 20, 2023 | 507.75 | 509.35 | 498.00 | 499.65 | 499.65 | 27,658 |
Jan 19, 2023 | 506.80 | 510.25 | 504.00 | 505.35 | 505.35 | 24,622 |
Jan 18, 2023 | 506.90 | 517.90 | 504.55 | 510.20 | 510.20 | 68,969 |
Jan 17, 2023 | 506.45 | 510.60 | 500.00 | 505.10 | 505.10 | 32,539 |
Jan 16, 2023 | 507.50 | 512.00 | 503.00 | 505.00 | 505.00 | 24,977 |
Jan 13, 2023 | 510.20 | 514.00 | 503.30 | 506.60 | 506.60 | 47,094 |
Jan 12, 2023 | 519.00 | 519.00 | 506.25 | 508.00 | 508.00 | 29,907 |
Jan 11, 2023 | 506.90 | 522.40 | 506.75 | 515.40 | 515.40 | 74,229 |
Jan 10, 2023 | 510.60 | 515.45 | 502.00 | 503.90 | 503.90 | 49,082 |
Jan 09, 2023 | 513.40 | 519.50 | 508.25 | 511.75 | 511.75 | 44,753 |
Jan 06, 2023 | 522.90 | 524.10 | 505.20 | 509.90 | 509.90 | 84,079 |
Jan 05, 2023 | 528.80 | 531.95 | 516.70 | 520.35 | 520.35 | 52,156 |
Jan 04, 2023 | 547.00 | 551.35 | 521.55 | 525.20 | 525.20 | 99,592 |
Jan 03, 2023 | 554.70 | 563.70 | 545.45 | 549.60 | 549.60 | 78,237 |
Jan 02, 2023 | 552.30 | 559.00 | 543.00 | 552.00 | 552.00 | 61,329 |
Dec 30, 2022 | 549.45 | 559.00 | 530.50 | 548.25 | 548.25 | 89,833 |
Dec 29, 2022 | 532.00 | 568.00 | 527.05 | 545.45 | 545.45 | 212,449 |
Dec 28, 2022 | 533.00 | 539.50 | 527.00 | 535.15 | 535.15 | 76,872 |
Dec 27, 2022 | 532.95 | 562.00 | 525.00 | 536.60 | 536.60 | 336,944 |
Dec 26, 2022 | 491.00 | 524.75 | 491.00 | 519.65 | 519.65 | 61,076 |
Dec 23, 2022 | 530.00 | 534.55 | 489.65 | 498.20 | 498.20 | 117,646 |
Dec 22, 2022 | 557.70 | 563.45 | 530.55 | 538.20 | 538.20 | 124,314 |
Dec 21, 2022 | 591.20 | 602.05 | 550.00 | 555.00 | 555.00 | 208,462 |
Dec 20, 2022 | 590.00 | 592.00 | 567.00 | 586.35 | 586.35 | 252,004 |
Dec 19, 2022 | 552.85 | 618.45 | 552.85 | 586.30 | 586.30 | 1,084,600 |
Dec 16, 2022 | 517.00 | 558.00 | 517.00 | 544.55 | 544.55 | 412,383 |
Dec 15, 2022 | 524.70 | 534.60 | 516.05 | 519.15 | 519.15 | 33,668 |
Dec 14, 2022 | 516.00 | 528.00 | 515.00 | 521.45 | 521.45 | 35,975 |
Dec 13, 2022 | 517.40 | 526.10 | 513.05 | 514.25 | 514.25 | 32,517 |
Dec 12, 2022 | 516.95 | 519.85 | 508.10 | 517.40 | 517.40 | 38,939 |
Dec 09, 2022 | 530.70 | 536.05 | 513.90 | 516.95 | 516.95 | 54,593 |
Dec 08, 2022 | 537.00 | 540.60 | 528.00 | 530.15 | 530.15 | 40,446 |
Dec 07, 2022 | 548.00 | 549.95 | 534.35 | 539.05 | 539.05 | 59,989 |
Dec 06, 2022 | 525.00 | 554.40 | 525.00 | 548.00 | 548.00 | 329,569 |
Dec 05, 2022 | 521.20 | 530.40 | 520.00 | 522.15 | 522.15 | 81,065 |
Dec 02, 2022 | 502.25 | 527.45 | 502.20 | 519.20 | 519.20 | 145,685 |
Dec 01, 2022 | 508.45 | 515.00 | 503.15 | 505.25 | 505.25 | 36,440 |
Nov 30, 2022 | 511.95 | 514.45 | 501.50 | 504.45 | 504.45 | 34,838 |
Nov 29, 2022 | 510.35 | 517.95 | 508.00 | 509.65 | 509.65 | 50,010 |
Nov 28, 2022 | 502.00 | 521.10 | 502.00 | 508.80 | 508.80 | 71,107 |
Nov 25, 2022 | 503.55 | 510.95 | 498.75 | 508.45 | 508.45 | 33,944 |
Nov 24, 2022 | 497.00 | 514.65 | 497.00 | 503.00 | 503.00 | 72,393 |
Nov 23, 2022 | 490.00 | 497.80 | 488.00 | 489.95 | 489.95 | 13,781 |
Nov 22, 2022 | 495.90 | 499.80 | 490.05 | 491.25 | 491.25 | 18,484 |
Nov 21, 2022 | 499.90 | 505.00 | 493.35 | 495.55 | 495.55 | 20,957 |
Nov 18, 2022 | 502.90 | 504.50 | 494.20 | 498.40 | 498.40 | 21,612 |
Nov 17, 2022 | 505.00 | 510.00 | 499.25 | 501.15 | 501.15 | 41,656 |
Nov 16, 2022 | 495.25 | 514.40 | 491.25 | 502.35 | 502.35 | 147,067 |
Nov 15, 2022 | 483.00 | 496.80 | 483.00 | 492.80 | 492.80 | 56,295 |
Nov 14, 2022 | 473.30 | 488.20 | 473.05 | 483.30 | 483.30 | 34,316 |
Nov 11, 2022 | 479.95 | 481.95 | 467.55 | 470.60 | 470.60 | 30,982 |
Nov 10, 2022 | 477.50 | 485.95 | 473.00 | 474.30 | 474.30 | 36,270 |
Nov 09, 2022 | 480.00 | 497.10 | 475.00 | 477.95 | 477.95 | 45,670 |
Nov 07, 2022 | 496.65 | 509.25 | 473.25 | 483.60 | 483.60 | 154,906 |
Nov 04, 2022 | 504.50 | 507.50 | 491.10 | 496.65 | 496.65 | 34,546 |
Nov 03, 2022 | 502.00 | 508.20 | 497.50 | 502.55 | 502.55 | 25,803 |
Nov 02, 2022 | 496.05 | 509.50 | 496.05 | 503.65 | 503.65 | 44,423 |
Nov 01, 2022 | 479.35 | 500.00 | 475.95 | 494.55 | 494.55 | 56,470 |
Oct 31, 2022 | 485.00 | 488.30 | 473.00 | 476.75 | 476.75 | 47,769 |
Oct 28, 2022 | 493.00 | 496.40 | 476.55 | 485.00 | 485.00 | 45,303 |
Oct 27, 2022 | 492.70 | 498.00 | 488.05 | 491.80 | 491.80 | 21,125 |
Oct 25, 2022 | 496.75 | 496.75 | 486.20 | 487.65 | 487.65 | 23,605 |
Oct 24, 2022 | 497.00 | 498.00 | 479.80 | 495.20 | 495.20 | 16,105 |
Oct 21, 2022 | 504.20 | 512.15 | 490.15 | 493.10 | 493.10 | 43,614 |
Oct 20, 2022 | 500.00 | 507.00 | 498.00 | 502.20 | 502.20 | 17,480 |
Oct 19, 2022 | 505.05 | 507.25 | 500.00 | 500.75 | 500.75 | 20,071 |
Oct 18, 2022 | 509.85 | 512.00 | 499.05 | 504.60 | 504.60 | 26,060 |
Oct 17, 2022 | 508.00 | 513.40 | 502.60 | 505.80 | 505.80 | 24,931 |
Oct 14, 2022 | 521.00 | 526.15 | 507.00 | 509.55 | 509.55 | 32,463 |
Oct 13, 2022 | 526.15 | 528.40 | 511.55 | 514.30 | 514.30 | 40,191 |
Oct 12, 2022 | 530.40 | 536.15 | 519.65 | 524.60 | 524.60 | 76,217 |
Oct 11, 2022 | 525.85 | 549.00 | 521.60 | 525.25 | 525.25 | 203,985 |
Oct 10, 2022 | 530.00 | 534.85 | 520.05 | 522.75 | 522.75 | 59,240 |
Oct 07, 2022 | 515.00 | 537.80 | 511.60 | 535.15 | 535.15 | 124,989 |
Oct 06, 2022 | 499.90 | 517.80 | 497.50 | 511.70 | 511.70 | 74,839 |
Oct 04, 2022 | 491.00 | 499.05 | 491.00 | 493.60 | 493.60 | 29,887 |
Oct 03, 2022 | 502.90 | 502.90 | 481.00 | 485.75 | 485.75 | 50,126 |
Sep 30, 2022 | 501.50 | 510.85 | 495.60 | 499.95 | 499.95 | 49,117 |
Sep 29, 2022 | 502.00 | 511.00 | 495.95 | 499.00 | 499.00 | 28,002 |
Sep 28, 2022 | 500.00 | 511.00 | 493.10 | 497.75 | 497.75 | 75,130 |
Sep 27, 2022 | 505.00 | 514.00 | 502.40 | 508.30 | 508.30 | 44,463 |
Sep 26, 2022 | 525.65 | 525.65 | 496.15 | 500.00 | 500.00 | 75,584 |
Sep 23, 2022 | 542.95 | 543.35 | 521.00 | 525.70 | 525.70 | 68,109 |
Sep 22, 2022 | 540.75 | 548.50 | 529.30 | 540.55 | 540.55 | 101,354 |
Sep 21, 2022 | 553.40 | 567.50 | 538.60 | 542.60 | 542.60 | 170,548 |
Sep 20, 2022 | 533.65 | 564.45 | 531.40 | 551.80 | 551.80 | 192,783 |
Sep 19, 2022 | 525.90 | 539.50 | 517.10 | 529.50 | 529.50 | 108,332 |
Sep 16, 2022 | 537.00 | 545.65 | 520.60 | 523.40 | 523.40 | 59,352 |
Sep 15, 2022 | 549.10 | 557.00 | 537.60 | 539.75 | 539.75 | 69,574 |
Sep 14, 2022 | 530.00 | 550.00 | 530.00 | 546.20 | 546.20 | 80,464 |
Sep 13, 2022 | 545.95 | 547.65 | 535.00 | 537.05 | 537.05 | 73,639 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |