Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 2,322.50 | 2,353.00 | 2,265.00 | 2,265.00 | 2,265.00 | 4,054,686 |
26 May 2023 | 2,318.00 | 2,352.00 | 2,309.00 | 2,318.50 | 2,318.50 | 9,651,058 |
25 May 2023 | 2,289.00 | 2,319.50 | 2,263.13 | 2,267.00 | 2,267.00 | 2,391,430 |
24 May 2023 | 2,314.00 | 2,318.50 | 2,264.50 | 2,278.50 | 2,278.50 | 5,438,580 |
23 May 2023 | 2,362.50 | 2,390.50 | 2,342.50 | 2,346.00 | 2,346.00 | 5,979,342 |
22 May 2023 | 2,341.00 | 2,374.00 | 2,329.50 | 2,365.50 | 2,365.50 | 3,110,979 |
19 May 2023 | 2,348.00 | 2,395.16 | 2,348.00 | 2,350.00 | 2,350.00 | 4,247,848 |
18 May 2023 | 2,373.00 | 2,373.50 | 2,299.50 | 2,328.50 | 2,328.50 | 3,200,277 |
17 May 2023 | 2,349.00 | 2,373.50 | 2,330.00 | 2,370.00 | 2,370.00 | 3,039,259 |
16 May 2023 | 2,356.50 | 2,376.50 | 2,345.50 | 2,365.50 | 2,365.50 | 5,867,187 |
15 May 2023 | 2,367.50 | 2,392.71 | 2,352.50 | 2,380.00 | 2,380.00 | 2,490,405 |
12 May 2023 | 2,337.00 | 2,349.50 | 2,320.00 | 2,337.50 | 2,337.50 | 2,609,580 |
11 May 2023 | 2,415.00 | 2,452.00 | 2,328.50 | 2,347.50 | 2,347.50 | 5,335,934 |
10 May 2023 | 2,451.50 | 2,490.50 | 2,430.50 | 2,444.00 | 2,444.00 | 4,254,200 |
09 May 2023 | 2,467.50 | 2,488.50 | 2,427.50 | 2,447.00 | 2,447.00 | 3,970,940 |
05 May 2023 | 2,397.50 | 2,449.00 | 2,384.00 | 2,447.00 | 2,447.00 | 7,035,435 |
04 May 2023 | 2,407.50 | 2,434.00 | 2,362.50 | 2,377.00 | 2,377.00 | 4,578,873 |
03 May 2023 | 2,391.50 | 2,429.00 | 2,383.00 | 2,413.00 | 2,413.00 | 2,849,949 |
02 May 2023 | 2,451.00 | 2,454.50 | 2,369.00 | 2,370.50 | 2,370.50 | 5,358,813 |
28 Apr 2023 | 2,424.50 | 2,446.00 | 2,380.00 | 2,445.00 | 2,445.00 | 3,788,027 |
27 Apr 2023 | 2,431.50 | 2,448.00 | 2,406.00 | 2,427.00 | 2,427.00 | 4,822,862 |
26 Apr 2023 | 2,430.00 | 2,470.00 | 2,413.00 | 2,426.00 | 2,426.00 | 4,918,891 |
25 Apr 2023 | 2,502.00 | 2,509.49 | 2,415.00 | 2,426.00 | 2,426.00 | 4,448,105 |
24 Apr 2023 | 2,529.00 | 2,562.00 | 2,501.50 | 2,512.00 | 2,512.00 | 3,201,341 |
21 Apr 2023 | 2,613.00 | 2,658.00 | 2,552.50 | 2,552.50 | 2,552.50 | 6,206,177 |
20 Apr 2023 | 2,748.50 | 2,754.00 | 2,681.45 | 2,714.00 | 2,714.00 | 3,333,352 |
19 Apr 2023 | 2,775.50 | 2,777.00 | 2,723.00 | 2,761.50 | 2,761.50 | 5,560,756 |
18 Apr 2023 | 2,733.00 | 2,815.50 | 2,733.00 | 2,800.00 | 2,800.00 | 3,193,185 |
17 Apr 2023 | 2,709.00 | 2,739.49 | 2,696.00 | 2,711.50 | 2,711.50 | 2,581,531 |
14 Apr 2023 | 2,719.00 | 2,722.00 | 2,676.50 | 2,676.50 | 2,676.50 | 4,610,822 |
13 Apr 2023 | 2,674.00 | 2,713.00 | 2,640.50 | 2,706.50 | 2,706.50 | 2,631,949 |
12 Apr 2023 | 2,684.50 | 2,726.00 | 2,657.00 | 2,675.50 | 2,675.50 | 2,901,154 |
11 Apr 2023 | 2,654.50 | 2,709.00 | 2,634.50 | 2,709.00 | 2,709.00 | 2,464,574 |
06 Apr 2023 | 2,677.00 | 2,681.00 | 2,581.00 | 2,600.50 | 2,600.50 | 2,369,327 |
05 Apr 2023 | 2,662.50 | 2,662.50 | 2,598.00 | 2,610.50 | 2,610.50 | 3,588,836 |
04 Apr 2023 | 2,724.50 | 2,726.47 | 2,628.00 | 2,634.00 | 2,634.00 | 3,110,660 |
03 Apr 2023 | 2,727.00 | 2,734.50 | 2,647.00 | 2,678.00 | 2,678.00 | 3,625,886 |
31 Mar 2023 | 2,697.50 | 2,710.75 | 2,644.90 | 2,678.00 | 2,678.00 | 3,908,272 |
30 Mar 2023 | 2,653.00 | 2,716.50 | 2,643.50 | 2,687.50 | 2,687.50 | 2,551,140 |
29 Mar 2023 | 2,576.00 | 2,634.00 | 2,559.00 | 2,634.00 | 2,634.00 | 3,267,768 |
28 Mar 2023 | 2,584.50 | 2,597.50 | 2,553.00 | 2,567.50 | 2,567.50 | 2,239,331 |
27 Mar 2023 | 2,570.50 | 2,579.50 | 2,489.50 | 2,539.00 | 2,539.00 | 2,665,912 |
24 Mar 2023 | 2,594.50 | 2,594.50 | 2,493.00 | 2,538.00 | 2,538.00 | 2,827,678 |
23 Mar 2023 | 2,617.50 | 2,644.50 | 2,560.50 | 2,586.50 | 2,586.50 | 4,637,976 |
22 Mar 2023 | 2,609.50 | 2,627.00 | 2,577.50 | 2,604.00 | 2,604.00 | 4,877,582 |
21 Mar 2023 | 2,660.50 | 2,675.00 | 2,594.00 | 2,601.50 | 2,601.50 | 3,638,114 |
20 Mar 2023 | 2,514.00 | 2,630.50 | 2,498.00 | 2,626.00 | 2,626.00 | 5,846,309 |
17 Mar 2023 | 2,532.00 | 2,578.00 | 2,482.50 | 2,504.00 | 2,504.00 | 18,373,726 |
16 Mar 2023 | 2,550.00 | 2,573.50 | 2,437.50 | 2,479.00 | 2,479.00 | 5,998,186 |
16 Mar 2023 | 59.204 Dividend | |||||
15 Mar 2023 | 2,743.00 | 2,748.32 | 2,559.50 | 2,559.50 | 2,500.30 | 5,352,783 |
14 Mar 2023 | 2,718.00 | 2,773.50 | 2,695.50 | 2,770.00 | 2,705.93 | 3,891,608 |
13 Mar 2023 | 2,838.00 | 2,853.00 | 2,714.18 | 2,728.00 | 2,664.90 | 4,672,062 |
10 Mar 2023 | 2,735.00 | 2,836.00 | 2,720.00 | 2,812.00 | 2,746.96 | 3,190,680 |
09 Mar 2023 | 2,864.50 | 2,867.86 | 2,809.00 | 2,813.00 | 2,747.93 | 9,308,413 |
08 Mar 2023 | 2,836.00 | 2,894.00 | 2,822.50 | 2,880.50 | 2,813.87 | 4,076,031 |
07 Mar 2023 | 2,924.50 | 2,943.00 | 2,837.50 | 2,851.00 | 2,785.05 | 5,468,551 |
06 Mar 2023 | 2,997.00 | 3,015.00 | 2,897.50 | 2,931.50 | 2,863.69 | 3,747,759 |
03 Mar 2023 | 3,011.00 | 3,077.05 | 3,004.50 | 3,042.50 | 2,972.12 | 7,954,409 |
02 Mar 2023 | 2,978.00 | 3,015.50 | 2,955.00 | 2,989.00 | 2,919.86 | 4,261,276 |
01 Mar 2023 | 3,040.00 | 3,060.00 | 2,954.00 | 2,980.00 | 2,911.07 | 8,781,178 |
28 Feb 2023 | 2,813.00 | 2,905.50 | 2,812.00 | 2,884.50 | 2,817.78 | 5,562,125 |
27 Feb 2023 | 2,831.00 | 2,894.00 | 2,830.00 | 2,846.00 | 2,780.17 | 3,507,766 |
24 Feb 2023 | 2,993.50 | 2,993.50 | 2,844.00 | 2,846.00 | 2,780.17 | 4,908,287 |
23 Feb 2023 | 3,085.00 | 3,104.00 | 2,996.50 | 3,009.50 | 2,939.89 | 6,355,472 |
22 Feb 2023 | 3,097.50 | 3,118.00 | 3,020.00 | 3,085.50 | 3,014.13 | 3,587,244 |
21 Feb 2023 | 3,299.00 | 3,299.00 | 3,150.00 | 3,154.00 | 3,081.04 | 3,815,407 |
20 Feb 2023 | 3,219.00 | 3,340.00 | 3,210.00 | 3,337.50 | 3,260.30 | 5,940,881 |
17 Feb 2023 | 3,235.50 | 3,266.00 | 3,196.50 | 3,209.50 | 3,135.26 | 4,206,931 |
16 Feb 2023 | 3,238.00 | 3,308.50 | 3,205.50 | 3,261.50 | 3,186.06 | 3,184,901 |
15 Feb 2023 | 3,175.00 | 3,224.06 | 3,112.50 | 3,224.00 | 3,149.43 | 6,794,208 |
14 Feb 2023 | 3,231.50 | 3,254.00 | 3,199.50 | 3,213.00 | 3,138.68 | 3,311,093 |
13 Feb 2023 | 3,239.50 | 3,239.50 | 3,172.50 | 3,235.50 | 3,160.66 | 6,896,522 |
10 Feb 2023 | 3,298.50 | 3,354.00 | 3,218.00 | 3,228.00 | 3,153.33 | 5,671,522 |
09 Feb 2023 | 3,365.00 | 3,388.00 | 3,336.00 | 3,342.50 | 3,265.18 | 3,350,705 |
08 Feb 2023 | 3,436.00 | 3,447.00 | 3,326.00 | 3,343.50 | 3,266.16 | 2,214,368 |
07 Feb 2023 | 3,349.50 | 3,409.00 | 3,341.00 | 3,387.00 | 3,308.66 | 2,405,268 |
06 Feb 2023 | 3,387.00 | 3,392.52 | 3,316.00 | 3,352.00 | 3,274.46 | 2,337,518 |
03 Feb 2023 | 3,379.50 | 3,428.50 | 3,363.00 | 3,415.00 | 3,336.01 | 3,724,660 |
02 Feb 2023 | 3,390.00 | 3,445.00 | 3,338.50 | 3,387.00 | 3,308.66 | 6,398,527 |
01 Feb 2023 | 3,448.00 | 3,455.00 | 3,347.00 | 3,387.00 | 3,308.66 | 5,615,573 |
31 Jan 2023 | 3,494.50 | 3,505.00 | 3,391.50 | 3,466.50 | 3,386.32 | 4,049,768 |
30 Jan 2023 | 3,521.50 | 3,559.50 | 3,509.50 | 3,520.50 | 3,439.07 | 1,831,634 |
27 Jan 2023 | 3,586.00 | 3,592.50 | 3,514.50 | 3,557.00 | 3,474.72 | 2,051,963 |
26 Jan 2023 | 3,603.00 | 3,642.00 | 3,564.50 | 3,595.00 | 3,511.84 | 1,950,762 |
25 Jan 2023 | 3,580.00 | 3,630.00 | 3,563.00 | 3,596.50 | 3,513.31 | 2,168,255 |
24 Jan 2023 | 3,614.50 | 3,630.00 | 3,519.44 | 3,580.00 | 3,497.19 | 1,714,298 |
23 Jan 2023 | 3,583.00 | 3,640.00 | 3,566.04 | 3,588.50 | 3,505.49 | 1,692,547 |
20 Jan 2023 | 3,607.00 | 3,615.50 | 3,543.50 | 3,566.00 | 3,483.51 | 2,834,684 |
19 Jan 2023 | 3,600.00 | 3,623.00 | 3,522.00 | 3,563.50 | 3,481.07 | 4,279,315 |
18 Jan 2023 | 3,616.00 | 3,699.00 | 3,600.00 | 3,672.50 | 3,587.55 | 3,816,699 |
17 Jan 2023 | 3,552.00 | 3,589.00 | 3,532.50 | 3,589.00 | 3,505.98 | 2,000,821 |
16 Jan 2023 | 3,543.50 | 3,592.00 | 3,517.50 | 3,552.50 | 3,470.33 | 2,300,423 |
13 Jan 2023 | 3,626.50 | 3,636.50 | 3,555.00 | 3,568.00 | 3,485.47 | 2,640,512 |
12 Jan 2023 | 3,525.50 | 3,648.50 | 3,509.50 | 3,621.00 | 3,537.24 | 3,373,961 |
11 Jan 2023 | 3,534.50 | 3,602.69 | 3,515.50 | 3,533.00 | 3,451.28 | 4,600,819 |
10 Jan 2023 | 3,508.50 | 3,561.00 | 3,455.50 | 3,493.50 | 3,412.69 | 2,829,412 |
09 Jan 2023 | 3,547.00 | 3,585.00 | 3,513.50 | 3,581.50 | 3,498.66 | 3,798,479 |
06 Jan 2023 | 3,374.00 | 3,519.00 | 3,365.00 | 3,509.00 | 3,427.83 | 4,233,361 |
05 Jan 2023 | 3,206.00 | 3,341.50 | 3,187.00 | 3,319.00 | 3,242.23 | 3,448,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |