Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | - |
25 May 2023 | 1,263.70 | 1,263.70 | 1,263.70 | 1,263.70 | 1,263.70 | - |
24 May 2023 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | 1,296.70 | - |
23 May 2023 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | - |
22 May 2023 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | - |
19 May 2023 | 1,332.70 | 1,332.70 | 1,332.70 | 1,332.70 | 1,332.70 | - |
18 May 2023 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | - |
17 May 2023 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | - |
16 May 2023 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | - |
15 May 2023 | 1,362.30 | 1,362.30 | 1,362.30 | 1,362.30 | 1,362.30 | - |
12 May 2023 | 1,373.70 | 1,373.70 | 1,373.70 | 1,373.70 | 1,373.70 | - |
11 May 2023 | 1,352.70 | 1,352.70 | 1,352.70 | 1,352.70 | 1,352.70 | - |
10 May 2023 | 1,342.30 | 1,342.30 | 1,342.30 | 1,342.30 | 1,342.30 | - |
09 May 2023 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | - |
28 Apr 2023 | 1,357.10 | 1,357.10 | 1,357.10 | 1,357.10 | 1,357.10 | - |
27 Apr 2023 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | 1,346.50 | - |
26 Apr 2023 | 1,338.90 | 1,338.90 | 1,338.90 | 1,338.90 | 1,338.90 | - |
25 Apr 2023 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | - |
24 Apr 2023 | 1,368.30 | 1,368.30 | 1,368.30 | 1,368.30 | 1,368.30 | - |
21 Apr 2023 | 1,381.60 | 1,381.60 | 1,381.60 | 1,381.60 | 1,381.60 | - |
20 Apr 2023 | 1,376.90 | 1,376.90 | 1,376.90 | 1,376.90 | 1,376.90 | - |
19 Apr 2023 | 1,374.80 | 1,374.80 | 1,374.80 | 1,374.80 | 1,374.80 | - |
18 Apr 2023 | 1,395.60 | 1,395.60 | 1,395.60 | 1,395.60 | 1,395.60 | - |
17 Apr 2023 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | - |
14 Apr 2023 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | - |
13 Apr 2023 | 1,350.70 | 1,350.70 | 1,350.70 | 1,350.70 | 1,350.70 | - |
12 Apr 2023 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
11 Apr 2023 | 1,338.20 | 1,338.20 | 1,338.20 | 1,338.20 | 1,338.20 | - |
06 Apr 2023 | 1,343.30 | 1,343.30 | 1,343.30 | 1,343.30 | 1,343.30 | - |
05 Apr 2023 | 1,353.60 | 1,353.60 | 1,353.60 | 1,353.60 | 1,353.60 | - |
04 Apr 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
03 Apr 2023 | 1,405.30 | 1,405.30 | 1,405.30 | 1,405.30 | 1,405.30 | - |
31 Mar 2023 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | - |
30 Mar 2023 | 1,391.20 | 1,391.20 | 1,391.20 | 1,391.20 | 1,391.20 | - |
29 Mar 2023 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | - |
28 Mar 2023 | 1,390.90 | 1,390.90 | 1,390.90 | 1,390.90 | 1,390.90 | - |
27 Mar 2023 | 1,415.10 | 1,415.10 | 1,415.10 | 1,415.10 | 1,415.10 | - |
24 Mar 2023 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | - |
23 Mar 2023 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | - |
22 Mar 2023 | 1,411.90 | 1,411.90 | 1,411.90 | 1,411.90 | 1,411.90 | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 1,409.40 | 1,409.40 | 1,409.40 | 1,409.40 | 1,409.40 | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 1,407.70 | 1,407.70 | 1,407.70 | 1,407.70 | 1,407.70 | - |
15 Mar 2023 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | - |
14 Mar 2023 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
13 Mar 2023 | 1,456.90 | 1,456.90 | 1,456.90 | 1,456.90 | 1,456.90 | - |
10 Mar 2023 | 1,429.90 | 1,429.90 | 1,429.90 | 1,429.90 | 1,429.90 | - |
09 Mar 2023 | 1,481.30 | 1,481.30 | 1,481.30 | 1,481.30 | 1,481.30 | - |
08 Mar 2023 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | - |
07 Mar 2023 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - |
06 Mar 2023 | 1,458.20 | 1,458.20 | 1,458.20 | 1,458.20 | 1,458.20 | - |
03 Mar 2023 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
02 Mar 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
01 Mar 2023 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | 1,411.40 | - |
28 Feb 2023 | 1,393.30 | 1,393.30 | 1,393.30 | 1,393.30 | 1,393.30 | - |
27 Feb 2023 | 1,386.80 | 1,386.80 | 1,386.80 | 1,386.80 | 1,386.80 | - |
24 Feb 2023 | 1,412.90 | 1,412.90 | 1,412.90 | 1,412.90 | 1,412.90 | - |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | - |
21 Feb 2023 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | - |
20 Feb 2023 | 1,469.30 | 1,469.30 | 1,469.30 | 1,469.30 | 1,469.30 | - |
17 Feb 2023 | 1,478.60 | 1,478.60 | 1,478.60 | 1,478.60 | 1,478.60 | - |
16 Feb 2023 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
15 Feb 2023 | 1,496.90 | 1,496.90 | 1,496.90 | 1,496.90 | 1,496.90 | - |
14 Feb 2023 | 1,502.30 | 1,502.30 | 1,502.30 | 1,502.30 | 1,502.30 | - |
13 Feb 2023 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | - |
10 Feb 2023 | 1,551.80 | 1,551.80 | 1,551.80 | 1,551.80 | 1,551.80 | - |
09 Feb 2023 | 1,574.30 | 1,574.30 | 1,574.30 | 1,574.30 | 1,574.30 | - |
08 Feb 2023 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | - |
07 Feb 2023 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 1,588.80 | 1,588.80 | 1,588.80 | 1,588.80 | 1,588.80 | - |
02 Feb 2023 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | 1,573.40 | - |
01 Feb 2023 | 1,548.80 | 1,548.80 | 1,548.80 | 1,548.80 | 1,548.80 | - |
31 Jan 2023 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - |
30 Jan 2023 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | - |
27 Jan 2023 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | - |
26 Jan 2023 | 1,545.20 | 1,545.20 | 1,545.20 | 1,545.20 | 1,545.20 | - |
25 Jan 2023 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
24 Jan 2023 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | 1,549.10 | - |
23 Jan 2023 | 1,528.50 | 1,528.50 | 1,528.50 | 1,528.50 | 1,528.50 | - |
20 Jan 2023 | 1,484.40 | 1,484.40 | 1,484.40 | 1,484.40 | 1,484.40 | - |
19 Jan 2023 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | - |
18 Jan 2023 | 1,506.60 | 1,506.60 | 1,506.60 | 1,506.60 | 1,506.60 | - |
17 Jan 2023 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | 1,471.80 | - |
16 Jan 2023 | 1,488.20 | 1,488.20 | 1,488.20 | 1,488.20 | 1,488.20 | - |
13 Jan 2023 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | - |
12 Jan 2023 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - |
11 Jan 2023 | 1,474.80 | 1,474.80 | 1,474.80 | 1,474.80 | 1,474.80 | - |
10 Jan 2023 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | 1,445.10 | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | - |
05 Jan 2023 | 1,440.80 | 1,440.80 | 1,440.80 | 1,440.80 | 1,440.80 | - |
04 Jan 2023 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | - |
03 Jan 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |