Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 2,074.00 | 2,084.00 | 2,064.00 | 2,083.00 | 2,083.00 | 100,096 |
21 Sept 2023 | 2,074.00 | 2,101.00 | 2,069.00 | 2,090.00 | 2,090.00 | 736,774 |
20 Sept 2023 | 2,065.00 | 2,115.00 | 2,061.04 | 2,086.00 | 2,086.00 | 545,247 |
19 Sept 2023 | 2,061.00 | 2,087.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1,079,234 |
18 Sept 2023 | 2,079.00 | 2,091.00 | 2,054.00 | 2,058.00 | 2,058.00 | 675,762 |
15 Sept 2023 | 2,104.00 | 2,104.00 | 2,072.00 | 2,081.00 | 2,081.00 | 2,576,629 |
14 Sept 2023 | 2,093.00 | 2,100.00 | 2,068.00 | 2,085.00 | 2,085.00 | 843,388 |
13 Sept 2023 | 2,099.00 | 2,116.00 | 2,077.00 | 2,085.00 | 2,085.00 | 1,004,769 |
12 Sept 2023 | 2,031.00 | 2,167.00 | 2,009.00 | 2,108.00 | 2,108.00 | 2,180,200 |
11 Sept 2023 | 1,942.00 | 2,001.54 | 1,942.00 | 2,001.00 | 2,001.00 | 709,887 |
08 Sept 2023 | 1,976.00 | 1,988.00 | 1,958.50 | 1,984.00 | 1,984.00 | 1,003,100 |
07 Sept 2023 | 1,948.50 | 1,989.50 | 1,948.50 | 1,967.50 | 1,967.50 | 665,566 |
06 Sept 2023 | 1,979.50 | 1,986.00 | 1,955.00 | 1,957.50 | 1,957.50 | 735,656 |
05 Sept 2023 | 1,977.00 | 2,010.00 | 1,969.50 | 1,994.00 | 1,994.00 | 994,777 |
04 Sept 2023 | 1,993.00 | 2,003.00 | 1,985.24 | 1,989.50 | 1,989.50 | 447,949 |
01 Sept 2023 | 1,997.50 | 2,003.00 | 1,984.00 | 1,985.00 | 1,985.00 | 623,090 |
31 Aug 2023 | 1,992.50 | 2,004.00 | 1,982.00 | 1,992.50 | 1,992.50 | 1,909,609 |
30 Aug 2023 | 1,999.50 | 2,006.00 | 1,970.00 | 1,992.00 | 1,992.00 | 421,256 |
29 Aug 2023 | 1,966.50 | 2,001.00 | 1,966.15 | 1,997.00 | 1,997.00 | 976,608 |
25 Aug 2023 | 1,945.00 | 1,971.00 | 1,943.90 | 1,953.00 | 1,953.00 | 578,056 |
24 Aug 2023 | 1,953.50 | 1,962.00 | 1,938.00 | 1,943.00 | 1,943.00 | 436,872 |
23 Aug 2023 | 1,938.50 | 1,943.50 | 1,920.50 | 1,940.00 | 1,940.00 | 507,392 |
22 Aug 2023 | 1,961.00 | 1,961.50 | 1,931.50 | 1,937.00 | 1,937.00 | 995,445 |
21 Aug 2023 | 1,960.00 | 1,977.73 | 1,948.50 | 1,955.00 | 1,955.00 | 671,671 |
18 Aug 2023 | 1,950.00 | 1,964.75 | 1,933.00 | 1,960.00 | 1,960.00 | 609,949 |
17 Aug 2023 | 1,975.50 | 1,991.00 | 1,966.00 | 1,966.00 | 1,966.00 | 785,897 |
16 Aug 2023 | 1,960.50 | 1,998.00 | 1,957.00 | 1,991.00 | 1,991.00 | 781,189 |
15 Aug 2023 | 1,983.00 | 2,006.00 | 1,957.50 | 1,967.50 | 1,967.50 | 626,992 |
14 Aug 2023 | 1,975.50 | 1,984.10 | 1,970.50 | 1,982.00 | 1,982.00 | 678,387 |
11 Aug 2023 | 1,995.50 | 1,995.50 | 1,972.50 | 1,972.50 | 1,972.50 | 484,610 |
10 Aug 2023 | 1,998.00 | 2,006.00 | 1,988.69 | 2,005.00 | 2,005.00 | 559,383 |
09 Aug 2023 | 1,995.00 | 1,997.50 | 1,981.00 | 1,985.50 | 1,985.50 | 925,122 |
08 Aug 2023 | 1,979.50 | 1,996.00 | 1,971.00 | 1,976.50 | 1,976.50 | 966,359 |
07 Aug 2023 | 1,999.00 | 2,008.00 | 1,992.50 | 2,001.00 | 2,001.00 | 484,294 |
04 Aug 2023 | 1,998.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 731,624 |
03 Aug 2023 | 1,995.00 | 2,001.00 | 1,972.00 | 1,993.00 | 1,993.00 | 704,390 |
02 Aug 2023 | 2,009.00 | 2,022.00 | 1,996.00 | 2,006.00 | 2,006.00 | 953,380 |
01 Aug 2023 | 2,039.00 | 2,047.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,397,033 |
31 Jul 2023 | 2,067.00 | 2,078.00 | 2,048.00 | 2,050.00 | 2,050.00 | 1,058,611 |
28 Jul 2023 | 2,076.00 | 2,085.00 | 2,060.00 | 2,075.00 | 2,075.00 | 1,076,968 |
27 Jul 2023 | 2,075.00 | 2,092.00 | 2,065.00 | 2,085.00 | 2,085.00 | 1,306,460 |
26 Jul 2023 | 2,036.00 | 2,066.00 | 2,024.00 | 2,066.00 | 2,066.00 | 883,395 |
25 Jul 2023 | 2,096.00 | 2,103.00 | 2,037.00 | 2,038.00 | 2,038.00 | 1,449,353 |
24 Jul 2023 | 2,099.00 | 2,113.00 | 2,088.00 | 2,091.00 | 2,091.00 | 1,366,403 |
21 Jul 2023 | 2,117.00 | 2,121.00 | 2,105.00 | 2,108.00 | 2,108.00 | 733,166 |
20 Jul 2023 | 2,100.00 | 2,124.40 | 2,094.20 | 2,114.00 | 2,114.00 | 1,030,254 |
19 Jul 2023 | 2,116.00 | 2,139.00 | 2,097.00 | 2,103.00 | 2,103.00 | 1,729,920 |
18 Jul 2023 | 2,059.00 | 2,106.00 | 2,059.00 | 2,103.00 | 2,103.00 | 601,291 |
17 Jul 2023 | 2,045.00 | 2,069.56 | 2,040.00 | 2,067.00 | 2,067.00 | 644,028 |
14 Jul 2023 | 2,042.00 | 2,063.52 | 2,042.00 | 2,055.00 | 2,055.00 | 671,995 |
13 Jul 2023 | 2,067.00 | 2,070.00 | 2,044.00 | 2,051.00 | 2,051.00 | 954,747 |
12 Jul 2023 | 2,049.00 | 2,083.00 | 2,048.00 | 2,066.00 | 2,066.00 | 894,134 |
11 Jul 2023 | 2,010.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 881,542 |
10 Jul 2023 | 1,984.00 | 2,015.00 | 1,969.50 | 2,010.00 | 2,010.00 | 649,446 |
07 Jul 2023 | 1,964.00 | 1,991.50 | 1,955.50 | 1,991.50 | 1,991.50 | 604,312 |
06 Jul 2023 | 1,993.50 | 1,994.50 | 1,963.00 | 1,973.50 | 1,973.50 | 1,555,344 |
05 Jul 2023 | 2,025.00 | 2,025.00 | 1,998.50 | 2,006.00 | 2,006.00 | 871,732 |
04 Jul 2023 | 2,013.00 | 2,031.00 | 1,999.50 | 2,017.00 | 2,017.00 | 1,858,040 |
03 Jul 2023 | 1,995.50 | 2,018.00 | 1,992.50 | 2,018.00 | 2,018.00 | 1,425,665 |
30 Jun 2023 | 1,975.00 | 1,997.00 | 1,965.00 | 1,991.00 | 1,991.00 | 854,784 |
29 Jun 2023 | 1,974.50 | 1,996.50 | 1,969.75 | 1,983.50 | 1,983.50 | 791,645 |
28 Jun 2023 | 1,958.50 | 1,984.00 | 1,955.00 | 1,973.50 | 1,973.50 | 1,231,316 |
27 Jun 2023 | 1,959.00 | 1,959.00 | 1,935.00 | 1,950.50 | 1,950.50 | 400,044 |
26 Jun 2023 | 1,944.00 | 1,968.00 | 1,921.50 | 1,937.00 | 1,937.00 | 2,006,977 |
23 Jun 2023 | 1,928.00 | 1,959.50 | 1,924.13 | 1,953.00 | 1,953.00 | 863,946 |
22 Jun 2023 | 1,936.50 | 1,959.50 | 1,930.00 | 1,936.50 | 1,936.50 | 692,746 |
21 Jun 2023 | 1,937.00 | 1,961.13 | 1,931.50 | 1,959.50 | 1,959.50 | 738,036 |
20 Jun 2023 | 1,935.50 | 1,957.50 | 1,930.50 | 1,952.50 | 1,952.50 | 852,958 |
19 Jun 2023 | 1,915.00 | 2,013.00 | 1,909.50 | 1,945.50 | 1,945.50 | 1,650,923 |
16 Jun 2023 | 1,913.00 | 1,927.00 | 1,905.44 | 1,925.50 | 1,925.50 | 2,421,172 |
15 Jun 2023 | 1,891.00 | 1,914.50 | 1,886.50 | 1,898.50 | 1,898.50 | 869,202 |
14 Jun 2023 | 1,865.00 | 1,879.50 | 1,862.00 | 1,879.50 | 1,879.50 | 974,057 |
13 Jun 2023 | 1,883.00 | 1,883.00 | 1,849.50 | 1,869.00 | 1,869.00 | 657,753 |
12 Jun 2023 | 1,866.50 | 1,879.50 | 1,860.50 | 1,875.00 | 1,875.00 | 622,874 |
09 Jun 2023 | 1,876.50 | 1,881.00 | 1,844.61 | 1,859.50 | 1,859.50 | 779,570 |
08 Jun 2023 | 1,892.50 | 1,896.50 | 1,869.50 | 1,875.50 | 1,875.50 | 1,364,946 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |