Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 1,892.50 | 1,896.50 | 1,869.50 | 1,875.50 | 1,875.50 | 1,231,376 |
07 Jun 2023 | 1,840.00 | 1,919.00 | 1,836.50 | 1,896.50 | 1,896.50 | 1,011,656 |
06 Jun 2023 | 1,834.50 | 1,849.50 | 1,824.50 | 1,840.00 | 1,840.00 | 718,492 |
05 Jun 2023 | 1,874.50 | 1,878.25 | 1,842.00 | 1,842.00 | 1,842.00 | 1,460,144 |
02 Jun 2023 | 1,838.50 | 1,871.50 | 1,835.02 | 1,869.50 | 1,869.50 | 764,797 |
01 Jun 2023 | 1,819.00 | 1,837.00 | 1,815.50 | 1,827.50 | 1,827.50 | 900,182 |
01 Jun 2023 | 14.2 Dividend | |||||
31 May 2023 | 1,815.00 | 1,852.50 | 1,804.50 | 1,825.50 | 1,811.30 | 2,343,617 |
30 May 2023 | 1,856.00 | 1,861.00 | 1,830.50 | 1,830.50 | 1,816.26 | 2,716,129 |
26 May 2023 | 1,842.00 | 1,868.50 | 1,827.00 | 1,861.00 | 1,846.52 | 679,400 |
25 May 2023 | 1,852.00 | 1,856.50 | 1,836.50 | 1,837.50 | 1,823.21 | 1,361,298 |
24 May 2023 | 1,868.50 | 1,871.50 | 1,844.50 | 1,849.00 | 1,834.62 | 1,157,966 |
23 May 2023 | 1,901.50 | 1,903.50 | 1,868.50 | 1,868.50 | 1,853.97 | 684,732 |
22 May 2023 | 1,905.00 | 1,923.00 | 1,898.00 | 1,899.50 | 1,884.72 | 497,917 |
19 May 2023 | 1,908.50 | 1,913.50 | 1,895.00 | 1,895.00 | 1,880.26 | 736,472 |
18 May 2023 | 1,896.00 | 1,907.50 | 1,888.00 | 1,905.50 | 1,890.68 | 759,936 |
17 May 2023 | 1,892.50 | 1,900.00 | 1,879.50 | 1,884.50 | 1,869.84 | 1,371,364 |
16 May 2023 | 1,909.50 | 1,937.00 | 1,896.50 | 1,903.50 | 1,888.69 | 1,082,625 |
15 May 2023 | 1,914.00 | 1,927.00 | 1,896.88 | 1,905.50 | 1,890.68 | 470,758 |
12 May 2023 | 1,921.00 | 1,927.00 | 1,903.50 | 1,915.50 | 1,900.60 | 777,787 |
11 May 2023 | 1,917.00 | 1,934.00 | 1,888.50 | 1,908.00 | 1,893.16 | 889,232 |
10 May 2023 | 1,928.00 | 1,931.50 | 1,909.50 | 1,917.50 | 1,902.58 | 706,061 |
09 May 2023 | 1,926.00 | 1,938.00 | 1,920.00 | 1,925.50 | 1,910.52 | 643,895 |
05 May 2023 | 1,901.00 | 1,925.00 | 1,900.00 | 1,923.00 | 1,908.04 | 627,662 |
04 May 2023 | 1,909.50 | 1,937.50 | 1,899.00 | 1,907.00 | 1,892.17 | 1,189,827 |
03 May 2023 | 1,954.50 | 1,978.00 | 1,918.00 | 1,925.50 | 1,910.52 | 1,400,686 |
02 May 2023 | 1,955.00 | 1,981.50 | 1,940.50 | 1,956.00 | 1,940.78 | 900,517 |
28 Apr 2023 | 1,951.50 | 1,957.50 | 1,917.50 | 1,956.00 | 1,940.78 | 1,389,974 |
27 Apr 2023 | 1,950.00 | 1,963.00 | 1,935.00 | 1,936.50 | 1,921.44 | 1,136,866 |
26 Apr 2023 | 1,978.00 | 1,979.00 | 1,877.25 | 1,948.00 | 1,932.85 | 1,985,453 |
25 Apr 2023 | 2,001.00 | 2,028.00 | 1,924.50 | 1,984.00 | 1,968.57 | 3,119,398 |
24 Apr 2023 | 2,048.00 | 2,076.00 | 2,042.95 | 2,070.00 | 2,053.90 | 1,494,651 |
21 Apr 2023 | 2,040.00 | 2,055.00 | 2,015.00 | 2,046.00 | 2,030.08 | 978,327 |
20 Apr 2023 | 2,040.00 | 2,050.00 | 2,025.40 | 2,040.00 | 2,024.13 | 1,024,061 |
19 Apr 2023 | 2,049.00 | 2,064.00 | 2,045.00 | 2,045.00 | 2,029.09 | 1,052,922 |
18 Apr 2023 | 2,039.00 | 2,056.00 | 2,032.00 | 2,053.00 | 2,037.03 | 1,049,604 |
17 Apr 2023 | 2,014.00 | 2,040.19 | 2,014.00 | 2,034.00 | 2,018.18 | 1,121,716 |
14 Apr 2023 | 1,999.50 | 2,016.00 | 1,988.00 | 2,016.00 | 2,000.32 | 1,499,497 |
13 Apr 2023 | 1,970.00 | 1,990.50 | 1,969.70 | 1,990.50 | 1,975.02 | 1,659,513 |
12 Apr 2023 | 1,971.50 | 1,978.00 | 1,963.00 | 1,964.50 | 1,949.22 | 1,028,461 |
11 Apr 2023 | 1,975.50 | 1,984.00 | 1,964.00 | 1,969.50 | 1,954.18 | 2,677,005 |
06 Apr 2023 | 1,947.00 | 1,961.50 | 1,944.71 | 1,961.50 | 1,946.24 | 537,183 |
05 Apr 2023 | 1,950.00 | 1,952.50 | 1,934.50 | 1,945.00 | 1,929.87 | 1,076,711 |
04 Apr 2023 | 1,953.00 | 1,953.00 | 1,933.50 | 1,945.00 | 1,929.87 | 1,071,856 |
03 Apr 2023 | 1,938.50 | 1,954.50 | 1,934.50 | 1,934.50 | 1,919.45 | 1,403,669 |
31 Mar 2023 | 1,951.00 | 1,964.00 | 1,940.00 | 1,940.00 | 1,924.91 | 1,743,074 |
30 Mar 2023 | 1,950.50 | 1,979.50 | 1,946.50 | 1,948.50 | 1,933.34 | 1,466,513 |
29 Mar 2023 | 1,927.50 | 1,943.50 | 1,895.50 | 1,943.50 | 1,928.38 | 1,861,007 |
28 Mar 2023 | 1,959.50 | 1,971.00 | 1,943.00 | 1,952.00 | 1,936.82 | 702,670 |
27 Mar 2023 | 1,937.00 | 1,959.50 | 1,925.00 | 1,951.50 | 1,936.32 | 845,848 |
24 Mar 2023 | 1,944.50 | 1,946.00 | 1,904.00 | 1,918.00 | 1,903.08 | 822,240 |
23 Mar 2023 | 1,960.00 | 1,966.00 | 1,933.00 | 1,955.00 | 1,939.79 | 1,106,621 |
22 Mar 2023 | 1,949.50 | 1,969.00 | 1,946.00 | 1,965.00 | 1,949.71 | 589,551 |
21 Mar 2023 | 1,947.00 | 1,962.50 | 1,941.00 | 1,955.00 | 1,939.79 | 875,485 |
20 Mar 2023 | 1,893.00 | 1,937.50 | 1,854.30 | 1,931.00 | 1,915.98 | 1,167,874 |
17 Mar 2023 | 1,954.50 | 1,963.00 | 1,900.00 | 1,901.50 | 1,886.71 | 2,255,149 |
16 Mar 2023 | 1,930.50 | 1,958.00 | 1,919.50 | 1,949.50 | 1,934.34 | 1,600,776 |
15 Mar 2023 | 1,984.50 | 1,991.00 | 1,891.50 | 1,900.00 | 1,885.22 | 2,682,890 |
14 Mar 2023 | 1,952.50 | 1,989.50 | 1,945.00 | 1,989.50 | 1,974.02 | 1,543,892 |
13 Mar 2023 | 2,015.00 | 2,029.00 | 1,943.50 | 1,948.00 | 1,932.85 | 2,155,809 |
10 Mar 2023 | 2,055.00 | 2,056.00 | 2,010.10 | 2,017.00 | 2,001.31 | 1,173,077 |
09 Mar 2023 | 2,051.00 | 2,076.00 | 2,047.00 | 2,067.00 | 2,050.92 | 987,420 |
08 Mar 2023 | 2,036.00 | 2,057.00 | 2,029.00 | 2,052.00 | 2,036.04 | 504,880 |
07 Mar 2023 | 2,029.00 | 2,057.00 | 2,029.00 | 2,039.00 | 2,023.14 | 2,336,260 |
06 Mar 2023 | 2,036.00 | 2,055.00 | 2,036.00 | 2,040.00 | 2,024.13 | 730,261 |
03 Mar 2023 | 2,017.00 | 2,046.00 | 2,013.00 | 2,033.00 | 2,017.19 | 861,766 |
02 Mar 2023 | 2,008.00 | 2,023.00 | 2,003.64 | 2,022.00 | 2,006.27 | 990,922 |
01 Mar 2023 | 2,016.00 | 2,037.00 | 2,008.00 | 2,015.00 | 1,999.33 | 2,466,117 |
28 Feb 2023 | 1,984.50 | 2,021.00 | 1,966.00 | 2,007.00 | 1,991.39 | 1,906,317 |
27 Feb 2023 | 1,970.00 | 1,998.50 | 1,952.50 | 1,974.50 | 1,959.14 | 1,158,180 |
24 Feb 2023 | 1,956.00 | 1,960.50 | 1,931.50 | 1,946.50 | 1,931.36 | 1,485,170 |
23 Feb 2023 | 1,980.00 | 1,996.50 | 1,949.50 | 1,949.50 | 1,934.34 | 2,040,422 |
22 Feb 2023 | 1,959.00 | 1,976.00 | 1,958.50 | 1,976.00 | 1,960.63 | 1,566,140 |
21 Feb 2023 | 1,941.50 | 1,974.50 | 1,936.00 | 1,969.00 | 1,953.68 | 1,828,752 |
20 Feb 2023 | 1,945.00 | 1,949.50 | 1,929.00 | 1,945.50 | 1,930.37 | 727,431 |
17 Feb 2023 | 1,923.00 | 1,940.00 | 1,898.50 | 1,932.50 | 1,917.47 | 884,257 |
16 Feb 2023 | 1,926.00 | 1,946.50 | 1,919.50 | 1,935.00 | 1,919.95 | 972,175 |
15 Feb 2023 | 1,911.00 | 1,930.00 | 1,895.50 | 1,920.50 | 1,905.56 | 1,076,452 |
14 Feb 2023 | 1,915.50 | 1,917.50 | 1,895.80 | 1,910.00 | 1,895.14 | 1,113,511 |
13 Feb 2023 | 1,888.00 | 1,908.50 | 1,882.50 | 1,904.50 | 1,889.69 | 1,098,402 |
10 Feb 2023 | 1,922.00 | 1,925.50 | 1,858.00 | 1,886.00 | 1,871.33 | 1,810,769 |
09 Feb 2023 | 1,934.00 | 1,943.00 | 1,919.50 | 1,928.50 | 1,913.50 | 1,954,043 |
08 Feb 2023 | 1,927.00 | 1,949.00 | 1,924.00 | 1,929.00 | 1,913.99 | 693,509 |
07 Feb 2023 | 1,926.50 | 1,945.50 | 1,917.50 | 1,924.50 | 1,909.53 | 1,632,105 |
06 Feb 2023 | 1,922.00 | 1,941.00 | 1,912.00 | 1,936.00 | 1,920.94 | 1,342,991 |
03 Feb 2023 | 1,940.00 | 1,946.00 | 1,917.75 | 1,931.50 | 1,916.48 | 765,986 |
02 Feb 2023 | 1,875.50 | 1,948.50 | 1,875.50 | 1,948.50 | 1,933.34 | 1,063,609 |
01 Feb 2023 | 1,861.50 | 1,891.00 | 1,859.50 | 1,875.00 | 1,860.41 | 1,626,167 |
31 Jan 2023 | 1,860.00 | 1,876.00 | 1,852.00 | 1,856.00 | 1,841.56 | 2,500,050 |
30 Jan 2023 | 1,852.50 | 1,868.50 | 1,843.50 | 1,866.00 | 1,851.48 | 933,484 |
27 Jan 2023 | 1,840.00 | 1,859.50 | 1,832.50 | 1,857.00 | 1,842.55 | 1,162,650 |
26 Jan 2023 | 1,841.00 | 1,850.43 | 1,827.50 | 1,847.50 | 1,833.13 | 1,804,952 |
25 Jan 2023 | 1,842.00 | 1,847.50 | 1,829.82 | 1,835.00 | 1,820.73 | 2,133,155 |
24 Jan 2023 | 1,862.00 | 1,872.50 | 1,820.00 | 1,832.00 | 1,817.75 | 4,712,167 |
23 Jan 2023 | 1,857.50 | 1,869.50 | 1,841.50 | 1,869.50 | 1,854.96 | 1,599,804 |
20 Jan 2023 | 1,820.00 | 1,835.00 | 1,817.50 | 1,826.50 | 1,812.29 | 1,849,637 |
19 Jan 2023 | 1,820.50 | 1,826.50 | 1,806.50 | 1,814.00 | 1,799.89 | 1,554,848 |
18 Jan 2023 | 1,851.50 | 1,856.50 | 1,831.00 | 1,831.00 | 1,816.76 | 1,217,432 |
17 Jan 2023 | 1,826.00 | 1,857.00 | 1,826.00 | 1,853.50 | 1,839.08 | 1,445,108 |
16 Jan 2023 | 1,811.50 | 1,836.00 | 1,805.50 | 1,828.50 | 1,814.28 | 529,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |