Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 2,205.00 | 2,235.00 | 2,200.00 | 2,215.00 | 2,215.00 | 177,931 |
08 Jun 2023 | 2,220.00 | 2,236.25 | 2,193.48 | 2,210.00 | 2,210.00 | 178,170 |
07 Jun 2023 | 2,275.00 | 2,295.00 | 2,230.00 | 2,235.00 | 2,235.00 | 285,376 |
06 Jun 2023 | 2,270.00 | 2,285.00 | 2,266.61 | 2,275.00 | 2,275.00 | 282,942 |
05 Jun 2023 | 2,270.00 | 2,295.00 | 2,235.00 | 2,285.00 | 2,285.00 | 444,390 |
02 Jun 2023 | 2,205.00 | 2,265.00 | 2,205.00 | 2,250.00 | 2,250.00 | 375,349 |
01 Jun 2023 | 2,215.00 | 2,225.00 | 2,195.00 | 2,215.00 | 2,215.00 | 154,168 |
31 May 2023 | 2,210.00 | 2,235.00 | 2,210.00 | 2,210.00 | 2,210.00 | 402,793 |
30 May 2023 | 2,185.00 | 2,250.00 | 2,185.00 | 2,225.00 | 2,225.00 | 424,117 |
26 May 2023 | 2,130.00 | 2,210.00 | 2,130.00 | 2,195.00 | 2,195.00 | 218,967 |
25 May 2023 | 2,105.00 | 2,160.00 | 2,103.46 | 2,155.00 | 2,155.00 | 398,078 |
24 May 2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,065.00 | 2,065.00 | 264,181 |
23 May 2023 | 2,110.00 | 2,130.00 | 2,105.00 | 2,105.00 | 2,105.00 | 259,120 |
22 May 2023 | 2,090.00 | 2,130.00 | 2,090.00 | 2,125.00 | 2,125.00 | 161,117 |
19 May 2023 | 2,105.00 | 2,120.00 | 2,007.00 | 2,105.00 | 2,105.00 | 203,995 |
18 May 2023 | 2,045.00 | 2,115.00 | 2,035.39 | 2,110.00 | 2,110.00 | 288,343 |
17 May 2023 | 2,020.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 144,572 |
16 May 2023 | 1,990.00 | 2,040.00 | 1,990.00 | 2,035.00 | 2,035.00 | 130,525 |
15 May 2023 | 1,982.00 | 2,018.50 | 1,982.00 | 2,015.00 | 2,015.00 | 115,972 |
12 May 2023 | 2,010.00 | 2,015.00 | 1,991.80 | 2,005.00 | 2,005.00 | 153,881 |
11 May 2023 | 1,976.00 | 2,015.00 | 1,976.00 | 2,015.00 | 2,015.00 | 184,215 |
10 May 2023 | 1,972.00 | 1,986.00 | 1,942.00 | 1,986.00 | 1,986.00 | 162,158 |
09 May 2023 | 1,986.00 | 1,988.00 | 1,963.38 | 1,964.00 | 1,964.00 | 195,209 |
05 May 2023 | 1,944.00 | 1,980.00 | 1,940.60 | 1,980.00 | 1,980.00 | 155,071 |
04 May 2023 | 1,960.00 | 1,962.00 | 1,934.87 | 1,946.00 | 1,946.00 | 227,469 |
03 May 2023 | 1,932.00 | 1,966.00 | 1,916.64 | 1,960.00 | 1,960.00 | 237,829 |
02 May 2023 | 1,934.00 | 1,960.00 | 1,930.00 | 1,938.00 | 1,938.00 | 313,630 |
28 Apr 2023 | 1,932.00 | 1,946.00 | 1,927.36 | 1,940.00 | 1,940.00 | 189,974 |
27 Apr 2023 | 1,930.00 | 1,946.50 | 1,926.00 | 1,932.00 | 1,932.00 | 434,173 |
26 Apr 2023 | 1,934.00 | 1,958.87 | 1,927.88 | 1,936.00 | 1,936.00 | 194,690 |
25 Apr 2023 | 1,938.00 | 1,948.00 | 1,934.00 | 1,946.00 | 1,946.00 | 142,229 |
24 Apr 2023 | 1,952.00 | 1,962.05 | 1,948.00 | 1,948.00 | 1,948.00 | 173,751 |
21 Apr 2023 | 1,954.00 | 1,968.00 | 1,952.00 | 1,968.00 | 1,968.00 | 171,242 |
20 Apr 2023 | 1,964.00 | 1,970.02 | 1,948.00 | 1,962.00 | 1,962.00 | 224,454 |
19 Apr 2023 | 1,960.00 | 1,976.26 | 1,957.55 | 1,968.00 | 1,968.00 | 169,106 |
18 Apr 2023 | 1,976.00 | 1,998.71 | 1,975.12 | 1,984.00 | 1,984.00 | 149,352 |
17 Apr 2023 | 1,976.00 | 1,996.00 | 1,974.00 | 1,984.00 | 1,984.00 | 190,931 |
14 Apr 2023 | 1,970.00 | 1,996.70 | 1,963.28 | 1,978.00 | 1,978.00 | 172,236 |
13 Apr 2023 | 1,960.00 | 1,968.81 | 1,947.00 | 1,962.00 | 1,962.00 | 194,241 |
12 Apr 2023 | 1,970.00 | 1,990.00 | 1,954.00 | 1,960.00 | 1,960.00 | 194,350 |
11 Apr 2023 | 1,950.00 | 1,978.00 | 1,950.00 | 1,966.00 | 1,966.00 | 200,814 |
06 Apr 2023 | 1,958.00 | 1,960.00 | 1,934.00 | 1,950.00 | 1,950.00 | 189,367 |
05 Apr 2023 | 1,966.00 | 1,978.00 | 1,948.32 | 1,954.00 | 1,954.00 | 321,621 |
04 Apr 2023 | 1,992.00 | 1,998.96 | 1,970.00 | 1,978.00 | 1,978.00 | 369,002 |
03 Apr 2023 | 1,996.00 | 2,018.62 | 1,985.80 | 1,994.00 | 1,994.00 | 542,544 |
31 Mar 2023 | 1,976.00 | 2,005.00 | 1,976.00 | 2,000.00 | 2,000.00 | 289,595 |
30 Mar 2023 | 1,970.00 | 1,990.00 | 1,964.00 | 1,988.00 | 1,988.00 | 251,587 |
29 Mar 2023 | 1,936.00 | 1,970.00 | 1,936.00 | 1,960.00 | 1,960.00 | 257,574 |
28 Mar 2023 | 1,964.00 | 1,964.00 | 1,931.43 | 1,940.00 | 1,940.00 | 453,593 |
27 Mar 2023 | 1,986.00 | 1,986.08 | 1,962.00 | 1,964.00 | 1,964.00 | 282,503 |
24 Mar 2023 | 1,972.00 | 1,984.00 | 1,961.55 | 1,970.00 | 1,970.00 | 217,368 |
23 Mar 2023 | 1,964.00 | 1,988.00 | 1,954.06 | 1,988.00 | 1,988.00 | 289,814 |
22 Mar 2023 | 1,938.00 | 1,978.00 | 1,930.00 | 1,976.00 | 1,976.00 | 423,333 |
21 Mar 2023 | 1,922.00 | 1,958.00 | 1,922.00 | 1,948.00 | 1,948.00 | 256,189 |
20 Mar 2023 | 1,936.00 | 1,956.00 | 1,900.00 | 1,924.00 | 1,924.00 | 320,784 |
17 Mar 2023 | 1,970.00 | 1,970.00 | 1,946.00 | 1,960.00 | 1,960.00 | 665,168 |
16 Mar 2023 | 1,928.00 | 1,952.00 | 1,894.00 | 1,952.00 | 1,952.00 | 295,101 |
15 Mar 2023 | 1,924.00 | 1,924.00 | 1,866.00 | 1,900.00 | 1,900.00 | 267,922 |
14 Mar 2023 | 1,864.00 | 1,916.00 | 1,845.84 | 1,916.00 | 1,916.00 | 251,715 |
13 Mar 2023 | 1,904.00 | 1,906.00 | 1,832.00 | 1,860.00 | 1,860.00 | 255,426 |
10 Mar 2023 | 1,924.00 | 1,925.00 | 1,884.00 | 1,906.00 | 1,906.00 | 271,210 |
09 Mar 2023 | 1,956.00 | 1,982.00 | 1,946.00 | 1,970.00 | 1,970.00 | 200,061 |
08 Mar 2023 | 1,966.00 | 1,984.40 | 1,962.16 | 1,976.00 | 1,976.00 | 226,284 |
07 Mar 2023 | 1,984.00 | 2,000.00 | 1,965.84 | 1,978.00 | 1,978.00 | 252,311 |
06 Mar 2023 | 1,978.00 | 2,005.00 | 1,962.40 | 2,000.00 | 2,000.00 | 331,830 |
03 Mar 2023 | 1,930.00 | 1,968.00 | 1,930.00 | 1,966.00 | 1,966.00 | 159,522 |
02 Mar 2023 | 1,936.00 | 1,944.00 | 1,926.00 | 1,938.00 | 1,938.00 | 217,250 |
01 Mar 2023 | 1,934.00 | 1,960.00 | 1,930.00 | 1,942.00 | 1,942.00 | 188,593 |
28 Feb 2023 | 1,938.00 | 1,942.00 | 1,926.00 | 1,942.00 | 1,942.00 | 248,120 |
27 Feb 2023 | 1,936.00 | 1,954.00 | 1,922.00 | 1,948.00 | 1,948.00 | 136,923 |
24 Feb 2023 | 1,930.00 | 1,946.00 | 1,920.00 | 1,926.00 | 1,926.00 | 169,072 |
23 Feb 2023 | 1,918.00 | 1,946.43 | 1,918.00 | 1,934.00 | 1,934.00 | 318,353 |
22 Feb 2023 | 1,900.00 | 1,926.00 | 1,889.71 | 1,910.00 | 1,910.00 | 178,600 |
21 Feb 2023 | 1,952.00 | 1,970.00 | 1,904.00 | 1,904.00 | 1,904.00 | 426,395 |
20 Feb 2023 | 1,956.00 | 1,968.00 | 1,953.32 | 1,960.00 | 1,960.00 | 127,186 |
17 Feb 2023 | 2,000.00 | 2,008.00 | 1,956.60 | 1,964.00 | 1,964.00 | 567,071 |
16 Feb 2023 | 2,025.00 | 2,037.75 | 1,992.30 | 2,025.00 | 2,025.00 | 399,389 |
15 Feb 2023 | 1,980.00 | 2,020.00 | 1,970.92 | 2,015.00 | 2,015.00 | 116,176 |
14 Feb 2023 | 1,980.00 | 1,998.00 | 1,956.75 | 1,972.00 | 1,972.00 | 161,377 |
13 Feb 2023 | 1,956.00 | 1,998.00 | 1,954.00 | 1,990.00 | 1,990.00 | 258,658 |
10 Feb 2023 | 1,980.00 | 1,987.40 | 1,938.24 | 1,962.00 | 1,962.00 | 310,663 |
09 Feb 2023 | 2,000.00 | 2,015.00 | 1,984.00 | 1,984.00 | 1,984.00 | 385,034 |
08 Feb 2023 | 2,000.00 | 2,030.00 | 1,994.00 | 2,000.00 | 2,000.00 | 252,649 |
07 Feb 2023 | 2,000.00 | 2,013.18 | 1,986.96 | 1,994.00 | 1,994.00 | 215,081 |
06 Feb 2023 | 2,020.00 | 2,020.00 | 1,977.60 | 2,010.00 | 2,010.00 | 159,522 |
03 Feb 2023 | 2,025.00 | 2,050.00 | 1,986.00 | 2,040.00 | 2,040.00 | 347,810 |
02 Feb 2023 | 1,936.00 | 2,030.00 | 1,920.90 | 2,030.00 | 2,030.00 | 435,867 |
01 Feb 2023 | 1,894.00 | 1,910.00 | 1,880.00 | 1,898.00 | 1,898.00 | 204,405 |
31 Jan 2023 | 1,884.00 | 1,894.00 | 1,861.28 | 1,890.00 | 1,890.00 | 277,228 |
30 Jan 2023 | 1,914.00 | 1,914.00 | 1,876.60 | 1,894.00 | 1,894.00 | 197,011 |
27 Jan 2023 | 1,894.00 | 1,918.00 | 1,882.00 | 1,918.00 | 1,918.00 | 153,192 |
26 Jan 2023 | 1,858.00 | 1,894.00 | 1,857.21 | 1,880.00 | 1,880.00 | 220,234 |
25 Jan 2023 | 1,884.00 | 1,884.00 | 1,822.00 | 1,848.00 | 1,848.00 | 183,521 |
24 Jan 2023 | 1,862.00 | 1,886.00 | 1,854.00 | 1,886.00 | 1,886.00 | 205,991 |
23 Jan 2023 | 1,812.00 | 1,862.00 | 1,812.00 | 1,858.00 | 1,858.00 | 169,754 |
20 Jan 2023 | 1,794.00 | 1,808.00 | 1,780.00 | 1,808.00 | 1,808.00 | 180,060 |
19 Jan 2023 | 1,800.00 | 1,813.00 | 1,766.00 | 1,782.00 | 1,782.00 | 513,041 |
18 Jan 2023 | 1,850.00 | 1,856.00 | 1,810.00 | 1,822.00 | 1,822.00 | 388,206 |
17 Jan 2023 | 1,820.00 | 1,862.00 | 1,807.68 | 1,852.00 | 1,852.00 | 678,664 |
16 Jan 2023 | 1,806.00 | 1,838.02 | 1,806.00 | 1,820.00 | 1,820.00 | 230,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |