Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 1,992.50 | 2,017.00 | 1,979.00 | 2,005.00 | 2,005.00 | 1,366,880 |
21 Sept 2023 | 2,022.00 | 2,047.00 | 1,998.00 | 2,002.00 | 2,002.00 | 1,779,712 |
20 Sept 2023 | 2,057.00 | 2,068.00 | 2,032.00 | 2,041.00 | 2,041.00 | 2,550,935 |
19 Sept 2023 | 2,141.00 | 2,144.00 | 2,052.00 | 2,065.00 | 2,065.00 | 2,120,674 |
18 Sept 2023 | 2,121.00 | 2,152.00 | 2,120.00 | 2,152.00 | 2,152.00 | 1,094,242 |
15 Sept 2023 | 2,160.00 | 2,186.00 | 2,150.00 | 2,158.00 | 2,158.00 | 1,920,063 |
14 Sept 2023 | 2,108.00 | 2,119.00 | 2,071.00 | 2,112.00 | 2,112.00 | 1,749,773 |
13 Sept 2023 | 2,118.00 | 2,142.00 | 2,107.00 | 2,110.00 | 2,110.00 | 2,118,307 |
12 Sept 2023 | 2,128.00 | 2,137.60 | 2,108.00 | 2,122.00 | 2,122.00 | 1,086,479 |
11 Sept 2023 | 2,146.00 | 2,158.00 | 2,122.86 | 2,127.00 | 2,127.00 | 1,064,559 |
08 Sept 2023 | 2,111.00 | 2,128.00 | 2,077.00 | 2,126.00 | 2,126.00 | 2,456,248 |
07 Sept 2023 | 2,065.00 | 2,126.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1,837,804 |
06 Sept 2023 | 2,168.00 | 2,168.00 | 2,084.51 | 2,085.00 | 2,085.00 | 1,889,235 |
05 Sept 2023 | 2,180.00 | 2,204.00 | 2,163.00 | 2,188.00 | 2,188.00 | 826,794 |
04 Sept 2023 | 2,192.00 | 2,228.00 | 2,188.00 | 2,200.00 | 2,200.00 | 548,234 |
01 Sept 2023 | 2,183.00 | 2,214.00 | 2,164.00 | 2,182.00 | 2,182.00 | 729,169 |
31 Aug 2023 | 2,225.00 | 2,227.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,224,230 |
30 Aug 2023 | 2,197.00 | 2,223.00 | 2,185.00 | 2,223.00 | 2,223.00 | 624,293 |
29 Aug 2023 | 2,192.00 | 2,208.00 | 2,183.00 | 2,195.00 | 2,195.00 | 1,487,226 |
25 Aug 2023 | 2,152.00 | 2,190.00 | 2,141.00 | 2,167.00 | 2,167.00 | 828,694 |
24 Aug 2023 | 2,176.00 | 2,191.00 | 2,153.00 | 2,160.00 | 2,160.00 | 1,796,783 |
23 Aug 2023 | 2,141.00 | 2,186.00 | 2,122.00 | 2,158.00 | 2,158.00 | 1,586,315 |
22 Aug 2023 | 2,164.00 | 2,175.00 | 2,135.00 | 2,136.00 | 2,136.00 | 1,045,159 |
21 Aug 2023 | 2,142.00 | 2,182.00 | 2,141.00 | 2,153.00 | 2,153.00 | 1,056,041 |
18 Aug 2023 | 2,172.00 | 2,172.00 | 2,125.00 | 2,149.00 | 2,149.00 | 1,173,735 |
17 Aug 2023 | 2,185.00 | 2,220.00 | 2,171.00 | 2,185.00 | 2,185.00 | 766,394 |
16 Aug 2023 | 2,200.00 | 2,222.00 | 2,193.00 | 2,206.00 | 2,206.00 | 2,258,483 |
15 Aug 2023 | 2,229.00 | 2,249.00 | 2,190.00 | 2,207.00 | 2,207.00 | 850,624 |
14 Aug 2023 | 2,242.00 | 2,257.40 | 2,225.00 | 2,231.00 | 2,231.00 | 1,788,213 |
11 Aug 2023 | 2,252.00 | 2,267.00 | 2,241.00 | 2,252.00 | 2,252.00 | 4,393,336 |
10 Aug 2023 | 2,217.00 | 2,275.00 | 2,208.00 | 2,257.00 | 2,257.00 | 1,294,512 |
09 Aug 2023 | 2,203.00 | 2,221.00 | 2,194.00 | 2,196.00 | 2,196.00 | 3,223,793 |
08 Aug 2023 | 2,202.00 | 2,215.00 | 2,177.00 | 2,182.00 | 2,182.00 | 3,496,993 |
07 Aug 2023 | 2,189.00 | 2,215.00 | 2,189.00 | 2,210.00 | 2,210.00 | 720,866 |
04 Aug 2023 | 2,165.00 | 2,215.00 | 2,162.00 | 2,206.00 | 2,206.00 | 818,720 |
03 Aug 2023 | 2,163.00 | 2,175.00 | 2,143.00 | 2,160.00 | 2,160.00 | 2,511,414 |
02 Aug 2023 | 2,185.00 | 2,217.00 | 2,168.00 | 2,180.00 | 2,180.00 | 1,203,347 |
01 Aug 2023 | 2,219.00 | 2,223.00 | 2,187.00 | 2,218.00 | 2,218.00 | 1,123,610 |
31 Jul 2023 | 2,216.00 | 2,244.00 | 2,202.00 | 2,223.00 | 2,223.00 | 1,277,696 |
28 Jul 2023 | 2,236.00 | 2,248.00 | 2,193.00 | 2,232.00 | 2,232.00 | 951,455 |
27 Jul 2023 | 2,201.00 | 2,259.00 | 2,194.00 | 2,248.00 | 2,248.00 | 1,358,214 |
26 Jul 2023 | 2,146.00 | 2,199.00 | 2,137.00 | 2,182.00 | 2,182.00 | 1,153,359 |
25 Jul 2023 | 2,195.00 | 2,214.00 | 2,179.00 | 2,179.00 | 2,179.00 | 1,086,721 |
24 Jul 2023 | 2,224.00 | 2,243.00 | 2,174.00 | 2,182.00 | 2,182.00 | 1,217,698 |
21 Jul 2023 | 2,237.00 | 2,250.00 | 2,221.00 | 2,244.00 | 2,244.00 | 897,874 |
20 Jul 2023 | 2,212.00 | 2,264.00 | 2,202.20 | 2,238.00 | 2,238.00 | 2,384,766 |
19 Jul 2023 | 2,140.00 | 2,203.00 | 2,140.00 | 2,194.00 | 2,194.00 | 1,196,550 |
18 Jul 2023 | 2,087.00 | 2,120.00 | 2,080.00 | 2,118.00 | 2,118.00 | 992,140 |
17 Jul 2023 | 2,091.00 | 2,107.00 | 2,079.00 | 2,088.00 | 2,088.00 | 2,092,555 |
14 Jul 2023 | 2,084.00 | 2,142.00 | 2,065.00 | 2,126.00 | 2,126.00 | 2,240,277 |
13 Jul 2023 | 2,103.00 | 2,133.00 | 2,093.00 | 2,105.00 | 2,105.00 | 2,799,038 |
12 Jul 2023 | 2,046.00 | 2,095.00 | 2,025.00 | 2,090.00 | 2,090.00 | 1,224,902 |
11 Jul 2023 | 2,046.00 | 2,052.00 | 2,021.00 | 2,047.00 | 2,047.00 | 2,235,653 |
10 Jul 2023 | 2,022.00 | 2,045.00 | 2,004.00 | 2,034.00 | 2,034.00 | 1,467,296 |
07 Jul 2023 | 2,013.00 | 2,033.00 | 2,004.00 | 2,033.00 | 2,033.00 | 2,187,313 |
06 Jul 2023 | 2,039.00 | 2,042.00 | 2,001.00 | 2,016.00 | 2,016.00 | 1,069,177 |
05 Jul 2023 | 2,098.00 | 2,104.00 | 2,059.00 | 2,059.00 | 2,059.00 | 1,416,284 |
04 Jul 2023 | 2,120.00 | 2,120.00 | 2,085.00 | 2,104.00 | 2,104.00 | 3,829,988 |
03 Jul 2023 | 2,119.00 | 2,123.00 | 2,074.00 | 2,105.00 | 2,105.00 | 3,455,696 |
30 Jun 2023 | 2,104.00 | 2,127.00 | 2,092.00 | 2,120.00 | 2,120.00 | 2,533,122 |
29 Jun 2023 | 2,089.00 | 2,116.00 | 2,063.00 | 2,087.00 | 2,087.00 | 1,213,982 |
29 Jun 2023 | 44.5 Dividend | |||||
28 Jun 2023 | 2,145.00 | 2,156.00 | 2,129.00 | 2,138.00 | 2,093.50 | 1,116,292 |
27 Jun 2023 | 2,118.00 | 2,165.00 | 2,118.00 | 2,148.00 | 2,103.29 | 840,233 |
26 Jun 2023 | 2,142.00 | 2,148.55 | 2,115.00 | 2,130.00 | 2,085.67 | 1,356,246 |
23 Jun 2023 | 2,145.00 | 2,152.25 | 2,109.00 | 2,140.00 | 2,095.46 | 1,023,343 |
22 Jun 2023 | 2,125.00 | 2,164.00 | 2,117.78 | 2,164.00 | 2,118.96 | 994,335 |
21 Jun 2023 | 2,187.00 | 2,202.00 | 2,128.00 | 2,150.00 | 2,105.25 | 1,931,150 |
20 Jun 2023 | 2,245.00 | 2,249.00 | 2,221.00 | 2,236.00 | 2,189.46 | 944,535 |
19 Jun 2023 | 2,254.00 | 2,270.00 | 2,248.00 | 2,257.00 | 2,210.02 | 724,114 |
16 Jun 2023 | 2,251.00 | 2,289.00 | 2,232.00 | 2,289.00 | 2,241.36 | 2,130,479 |
15 Jun 2023 | 2,260.00 | 2,263.00 | 2,214.00 | 2,255.00 | 2,208.06 | 590,557 |
14 Jun 2023 | 2,256.00 | 2,267.00 | 2,231.00 | 2,261.00 | 2,213.94 | 1,008,046 |
13 Jun 2023 | 2,267.00 | 2,278.00 | 2,239.00 | 2,262.00 | 2,214.92 | 618,100 |
12 Jun 2023 | 2,244.00 | 2,264.00 | 2,230.00 | 2,259.00 | 2,211.98 | 612,829 |
09 Jun 2023 | 2,225.00 | 2,237.00 | 2,200.00 | 2,225.00 | 2,178.69 | 886,406 |
08 Jun 2023 | 2,213.00 | 2,231.00 | 2,210.00 | 2,224.00 | 2,177.71 | 589,717 |
07 Jun 2023 | 2,200.00 | 2,234.00 | 2,189.00 | 2,231.00 | 2,184.56 | 701,658 |
06 Jun 2023 | 2,189.00 | 2,215.00 | 2,186.00 | 2,208.00 | 2,162.04 | 1,043,805 |
05 Jun 2023 | 2,193.00 | 2,201.40 | 2,170.00 | 2,171.00 | 2,125.81 | 758,727 |
02 Jun 2023 | 2,151.00 | 2,200.00 | 2,145.00 | 2,186.00 | 2,140.50 | 1,244,072 |
01 Jun 2023 | 2,162.00 | 2,173.00 | 2,122.00 | 2,135.00 | 2,090.56 | 1,240,667 |
31 May 2023 | 2,182.00 | 2,195.00 | 2,134.00 | 2,154.00 | 2,109.17 | 2,671,581 |
30 May 2023 | 2,219.00 | 2,227.00 | 2,200.00 | 2,208.00 | 2,162.04 | 1,374,663 |
26 May 2023 | 2,210.00 | 2,218.00 | 2,177.00 | 2,215.00 | 2,168.90 | 1,663,289 |
25 May 2023 | 2,223.00 | 2,223.00 | 2,170.00 | 2,192.00 | 2,146.38 | 1,355,764 |
24 May 2023 | 2,225.00 | 2,227.27 | 2,169.00 | 2,222.00 | 2,175.75 | 2,258,816 |
23 May 2023 | 2,312.00 | 2,321.00 | 2,249.25 | 2,258.00 | 2,211.00 | 1,753,320 |
22 May 2023 | 2,320.00 | 2,380.00 | 2,309.00 | 2,331.00 | 2,282.48 | 1,818,108 |
19 May 2023 | 2,325.00 | 2,366.00 | 2,290.00 | 2,290.00 | 2,242.34 | 2,107,534 |
18 May 2023 | 2,409.00 | 2,445.00 | 2,321.00 | 2,389.00 | 2,339.28 | 1,939,859 |
17 May 2023 | 2,530.00 | 2,538.00 | 2,485.00 | 2,520.00 | 2,467.55 | 1,010,881 |
16 May 2023 | 2,520.00 | 2,555.00 | 2,510.00 | 2,537.00 | 2,484.20 | 1,159,339 |
15 May 2023 | 2,529.00 | 2,553.00 | 2,516.00 | 2,525.00 | 2,472.45 | 1,191,303 |
12 May 2023 | 2,544.00 | 2,569.00 | 2,489.00 | 2,516.00 | 2,463.63 | 1,088,461 |
11 May 2023 | 2,512.00 | 2,549.00 | 2,498.00 | 2,524.00 | 2,471.47 | 536,748 |
10 May 2023 | 2,535.00 | 2,535.00 | 2,474.79 | 2,506.00 | 2,453.84 | 595,945 |
09 May 2023 | 2,537.00 | 2,542.00 | 2,503.50 | 2,518.00 | 2,465.59 | 1,516,071 |
05 May 2023 | 2,578.00 | 2,583.00 | 2,529.00 | 2,543.00 | 2,490.07 | 820,852 |
04 May 2023 | 2,590.00 | 2,602.00 | 2,550.00 | 2,558.00 | 2,504.76 | 1,162,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |