Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 2,753.00 | 2,770.00 | 2,753.00 | 2,762.00 | 2,762.00 | 134,280 |
20 Sept 2023 | 2,765.00 | 2,800.00 | 2,765.00 | 2,789.00 | 2,789.00 | 785,604 |
19 Sept 2023 | 2,759.00 | 2,777.00 | 2,743.00 | 2,765.00 | 2,765.00 | 1,448,875 |
18 Sept 2023 | 2,810.00 | 2,812.00 | 2,766.00 | 2,768.00 | 2,768.00 | 1,450,394 |
15 Sept 2023 | 2,835.00 | 2,861.00 | 2,765.22 | 2,812.00 | 2,812.00 | 4,154,530 |
14 Sept 2023 | 2,773.00 | 2,818.00 | 2,753.00 | 2,810.00 | 2,810.00 | 1,091,325 |
13 Sept 2023 | 2,742.00 | 2,773.00 | 2,727.00 | 2,763.00 | 2,763.00 | 1,163,561 |
12 Sept 2023 | 2,770.00 | 2,779.00 | 2,741.00 | 2,757.00 | 2,757.00 | 655,263 |
11 Sept 2023 | 2,789.00 | 2,794.00 | 2,741.61 | 2,759.00 | 2,759.00 | 1,148,749 |
08 Sept 2023 | 2,784.00 | 2,791.00 | 2,754.00 | 2,778.00 | 2,778.00 | 901,340 |
07 Sept 2023 | 2,766.00 | 2,792.00 | 2,762.00 | 2,772.00 | 2,772.00 | 642,716 |
06 Sept 2023 | 2,739.00 | 2,793.00 | 2,718.00 | 2,787.00 | 2,787.00 | 864,912 |
05 Sept 2023 | 2,773.00 | 2,786.00 | 2,757.00 | 2,757.00 | 2,757.00 | 911,703 |
04 Sept 2023 | 2,784.00 | 2,808.00 | 2,776.00 | 2,792.00 | 2,792.00 | 698,724 |
01 Sept 2023 | 2,764.00 | 2,785.17 | 2,751.00 | 2,768.00 | 2,768.00 | 1,044,645 |
31 Aug 2023 | 2,779.00 | 2,793.00 | 2,762.00 | 2,762.00 | 2,762.00 | 3,551,602 |
30 Aug 2023 | 2,750.00 | 2,778.87 | 2,742.00 | 2,778.00 | 2,778.00 | 1,342,075 |
29 Aug 2023 | 2,750.00 | 2,754.00 | 2,718.00 | 2,746.00 | 2,746.00 | 861,372 |
25 Aug 2023 | 2,710.00 | 2,738.00 | 2,703.38 | 2,712.00 | 2,712.00 | 535,302 |
24 Aug 2023 | 2,738.00 | 2,762.00 | 2,717.00 | 2,718.00 | 2,718.00 | 699,260 |
23 Aug 2023 | 2,691.00 | 2,720.00 | 2,675.00 | 2,717.00 | 2,717.00 | 1,941,889 |
22 Aug 2023 | 2,693.00 | 2,707.00 | 2,675.00 | 2,682.00 | 2,682.00 | 2,162,613 |
21 Aug 2023 | 2,705.00 | 2,712.00 | 2,677.00 | 2,678.00 | 2,678.00 | 1,319,664 |
18 Aug 2023 | 2,712.00 | 2,716.00 | 2,673.70 | 2,700.00 | 2,700.00 | 1,553,032 |
17 Aug 2023 | 2,742.00 | 2,756.70 | 2,709.00 | 2,712.00 | 2,712.00 | 1,518,563 |
16 Aug 2023 | 2,781.00 | 2,798.00 | 2,748.00 | 2,766.00 | 2,766.00 | 1,163,857 |
15 Aug 2023 | 2,868.00 | 2,868.00 | 2,779.00 | 2,790.00 | 2,790.00 | 1,626,858 |
14 Aug 2023 | 2,867.00 | 2,876.00 | 2,843.00 | 2,866.00 | 2,866.00 | 1,628,753 |
11 Aug 2023 | 2,912.00 | 2,927.00 | 2,859.00 | 2,863.00 | 2,863.00 | 1,525,878 |
10 Aug 2023 | 2,892.00 | 2,939.00 | 2,873.00 | 2,925.00 | 2,925.00 | 1,799,015 |
09 Aug 2023 | 2,889.00 | 2,905.00 | 2,861.00 | 2,873.00 | 2,873.00 | 2,280,564 |
08 Aug 2023 | 2,870.00 | 2,877.00 | 2,846.00 | 2,864.00 | 2,864.00 | 933,152 |
07 Aug 2023 | 2,837.00 | 2,869.00 | 2,812.00 | 2,869.00 | 2,869.00 | 1,443,103 |
04 Aug 2023 | 2,867.00 | 2,871.17 | 2,819.00 | 2,848.00 | 2,848.00 | 1,102,492 |
03 Aug 2023 | 2,905.00 | 2,911.00 | 2,858.00 | 2,876.00 | 2,876.00 | 2,637,488 |
02 Aug 2023 | 2,946.00 | 2,953.00 | 2,913.00 | 2,924.00 | 2,924.00 | 1,854,636 |
01 Aug 2023 | 3,003.00 | 3,008.00 | 2,958.00 | 2,989.00 | 2,989.00 | 1,802,315 |
31 Jul 2023 | 3,008.00 | 3,028.07 | 3,004.00 | 3,009.00 | 3,009.00 | 1,684,837 |
28 Jul 2023 | 3,052.00 | 3,052.00 | 3,007.00 | 3,015.00 | 3,015.00 | 3,795,775 |
27 Jul 2023 | 3,025.00 | 3,104.00 | 3,019.00 | 3,061.00 | 3,061.00 | 1,852,288 |
26 Jul 2023 | 3,009.00 | 3,012.62 | 2,984.91 | 3,006.00 | 3,006.00 | 1,607,029 |
25 Jul 2023 | 2,994.00 | 3,015.00 | 2,975.00 | 3,011.00 | 3,011.00 | 1,470,521 |
24 Jul 2023 | 3,011.00 | 3,040.00 | 3,010.00 | 3,012.00 | 3,012.00 | 990,575 |
21 Jul 2023 | 2,996.00 | 3,033.00 | 2,983.00 | 3,029.00 | 3,029.00 | 1,038,573 |
20 Jul 2023 | 3,002.00 | 3,030.00 | 2,988.00 | 3,000.00 | 3,000.00 | 1,469,508 |
19 Jul 2023 | 3,017.00 | 3,055.00 | 3,016.48 | 3,031.00 | 3,031.00 | 3,631,183 |
18 Jul 2023 | 2,990.00 | 3,003.00 | 2,977.00 | 2,996.00 | 2,996.00 | 1,131,470 |
17 Jul 2023 | 2,990.00 | 2,999.00 | 2,972.00 | 2,992.00 | 2,992.00 | 1,279,614 |
14 Jul 2023 | 2,936.00 | 3,001.00 | 2,917.00 | 3,001.00 | 3,001.00 | 1,848,628 |
13 Jul 2023 | 2,919.00 | 2,958.00 | 2,913.00 | 2,954.00 | 2,954.00 | 1,226,751 |
12 Jul 2023 | 2,853.00 | 2,928.00 | 2,851.00 | 2,917.00 | 2,917.00 | 917,137 |
11 Jul 2023 | 2,875.00 | 2,876.00 | 2,835.00 | 2,847.00 | 2,847.00 | 2,180,257 |
10 Jul 2023 | 2,859.00 | 2,873.00 | 2,844.85 | 2,863.00 | 2,863.00 | 1,005,087 |
07 Jul 2023 | 2,898.00 | 2,898.00 | 2,847.00 | 2,860.00 | 2,860.00 | 2,435,457 |
06 Jul 2023 | 2,932.00 | 2,942.00 | 2,904.00 | 2,904.00 | 2,904.00 | 3,344,942 |
05 Jul 2023 | 2,973.00 | 2,978.00 | 2,937.00 | 2,943.00 | 2,943.00 | 1,311,456 |
04 Jul 2023 | 3,003.00 | 3,008.43 | 2,977.00 | 2,989.00 | 2,989.00 | 691,368 |
03 Jul 2023 | 3,006.00 | 3,024.00 | 2,978.00 | 3,003.00 | 3,003.00 | 1,763,551 |
30 Jun 2023 | 2,998.00 | 3,024.00 | 2,976.00 | 3,018.00 | 3,018.00 | 1,448,383 |
29 Jun 2023 | 2,992.00 | 3,007.00 | 2,972.54 | 2,987.00 | 2,987.00 | 1,032,561 |
28 Jun 2023 | 2,932.00 | 3,000.00 | 2,932.00 | 2,998.00 | 2,998.00 | 1,533,017 |
27 Jun 2023 | 2,904.00 | 2,931.00 | 2,901.48 | 2,926.00 | 2,926.00 | 1,435,327 |
26 Jun 2023 | 2,902.00 | 2,913.00 | 2,875.00 | 2,908.00 | 2,908.00 | 6,258,346 |
23 Jun 2023 | 2,868.00 | 2,907.00 | 2,858.00 | 2,907.00 | 2,907.00 | 1,035,590 |
22 Jun 2023 | 2,874.00 | 2,884.00 | 2,839.00 | 2,884.00 | 2,884.00 | 1,019,275 |
22 Jun 2023 | 29.6888 Dividend | |||||
21 Jun 2023 | 2,923.00 | 2,940.00 | 2,906.00 | 2,916.00 | 2,886.31 | 719,708 |
20 Jun 2023 | 2,913.00 | 2,949.00 | 2,904.00 | 2,941.00 | 2,911.06 | 1,324,345 |
19 Jun 2023 | 2,968.00 | 2,972.73 | 2,910.00 | 2,918.00 | 2,888.29 | 1,163,617 |
16 Jun 2023 | 2,954.00 | 2,996.00 | 2,954.00 | 2,985.00 | 2,954.61 | 4,229,587 |
15 Jun 2023 | 2,962.00 | 2,977.00 | 2,943.00 | 2,973.00 | 2,942.73 | 1,639,164 |
14 Jun 2023 | 2,965.00 | 2,984.00 | 2,952.00 | 2,974.00 | 2,943.72 | 3,464,461 |
13 Jun 2023 | 2,967.00 | 2,991.00 | 2,955.00 | 2,978.00 | 2,947.68 | 2,152,367 |
12 Jun 2023 | 2,883.00 | 2,951.00 | 2,883.00 | 2,949.00 | 2,918.98 | 5,118,526 |
09 Jun 2023 | 2,931.00 | 2,931.00 | 2,863.00 | 2,868.00 | 2,838.80 | 5,416,524 |
08 Jun 2023 | 2,932.00 | 2,944.00 | 2,906.00 | 2,916.00 | 2,886.31 | 1,036,130 |
07 Jun 2023 | 2,926.00 | 2,965.00 | 2,921.00 | 2,941.00 | 2,911.06 | 2,650,922 |
06 Jun 2023 | 2,920.00 | 2,957.25 | 2,920.00 | 2,937.00 | 2,907.10 | 1,760,976 |
05 Jun 2023 | 2,907.00 | 2,945.46 | 2,902.00 | 2,926.00 | 2,896.21 | 1,559,183 |
02 Jun 2023 | 2,855.00 | 2,909.00 | 2,838.00 | 2,898.00 | 2,868.49 | 3,893,124 |
01 Jun 2023 | 2,831.00 | 2,869.00 | 2,831.00 | 2,842.00 | 2,813.06 | 1,643,234 |
31 May 2023 | 2,817.00 | 2,884.00 | 2,799.75 | 2,832.00 | 2,803.17 | 3,067,478 |
30 May 2023 | 2,834.00 | 2,849.00 | 2,814.00 | 2,824.00 | 2,795.25 | 990,076 |
26 May 2023 | 2,772.00 | 2,836.00 | 2,767.00 | 2,828.00 | 2,799.21 | 1,486,388 |
25 May 2023 | 2,771.00 | 2,805.00 | 2,766.00 | 2,778.00 | 2,749.72 | 6,661,228 |
24 May 2023 | 2,794.00 | 2,794.00 | 2,764.00 | 2,785.00 | 2,756.64 | 1,805,626 |
23 May 2023 | 2,827.00 | 2,841.00 | 2,816.00 | 2,827.00 | 2,798.22 | 1,107,417 |
22 May 2023 | 2,824.00 | 2,833.00 | 2,812.00 | 2,830.00 | 2,801.19 | 2,784,506 |
19 May 2023 | 2,773.00 | 2,824.00 | 2,773.00 | 2,813.00 | 2,784.36 | 1,750,129 |
18 May 2023 | 2,759.00 | 2,813.00 | 2,747.00 | 2,802.00 | 2,773.47 | 1,611,126 |
17 May 2023 | 2,651.00 | 2,761.00 | 2,583.00 | 2,735.00 | 2,707.15 | 2,917,135 |
16 May 2023 | 2,739.00 | 2,752.00 | 2,738.00 | 2,740.00 | 2,712.10 | 1,210,673 |
15 May 2023 | 2,762.00 | 2,774.00 | 2,737.00 | 2,738.00 | 2,710.12 | 1,020,814 |
12 May 2023 | 2,732.00 | 2,764.00 | 2,724.00 | 2,751.00 | 2,722.99 | 3,020,860 |
11 May 2023 | 2,738.00 | 2,773.00 | 2,721.00 | 2,743.00 | 2,715.07 | 2,280,274 |
10 May 2023 | 2,711.00 | 2,734.00 | 2,678.00 | 2,728.00 | 2,700.23 | 736,524 |
09 May 2023 | 2,687.00 | 2,728.00 | 2,681.00 | 2,708.00 | 2,680.43 | 5,237,584 |
05 May 2023 | 2,698.00 | 2,704.00 | 2,661.00 | 2,693.00 | 2,665.58 | 1,385,147 |
04 May 2023 | 2,791.00 | 2,791.00 | 2,656.00 | 2,690.00 | 2,662.61 | 2,729,964 |
03 May 2023 | 2,781.00 | 2,823.00 | 2,781.00 | 2,803.00 | 2,774.46 | 1,164,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |