Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 2,200.00 | 2,215.00 | 2,188.68 | 2,205.00 | 2,205.00 | 129,719 |
20 Sept 2023 | 2,220.00 | 2,235.00 | 2,214.35 | 2,215.00 | 2,215.00 | 159,851 |
19 Sept 2023 | 2,225.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | 135,632 |
18 Sept 2023 | 2,240.00 | 2,253.00 | 2,215.00 | 2,230.00 | 2,230.00 | 189,133 |
15 Sept 2023 | 2,290.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,240.00 | 297,140 |
14 Sept 2023 | 2,235.00 | 2,295.00 | 2,235.00 | 2,295.00 | 2,295.00 | 238,107 |
13 Sept 2023 | 2,240.00 | 2,271.00 | 2,230.00 | 2,250.00 | 2,250.00 | 189,016 |
12 Sept 2023 | 2,275.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 136,987 |
11 Sept 2023 | 2,270.00 | 2,270.00 | 2,250.00 | 2,255.00 | 2,255.00 | 117,506 |
08 Sept 2023 | 2,240.00 | 2,265.00 | 2,240.00 | 2,260.00 | 2,260.00 | 323,880 |
07 Sept 2023 | 2,310.00 | 2,310.00 | 2,243.30 | 2,260.00 | 2,260.00 | 180,630 |
06 Sept 2023 | 2,295.00 | 2,300.00 | 2,267.10 | 2,285.00 | 2,285.00 | 175,803 |
05 Sept 2023 | 2,225.00 | 2,300.00 | 2,225.00 | 2,285.00 | 2,285.00 | 365,209 |
04 Sept 2023 | 2,240.00 | 2,294.55 | 2,240.00 | 2,260.00 | 2,260.00 | 85,145 |
01 Sept 2023 | 2,220.00 | 2,280.00 | 2,220.00 | 2,260.00 | 2,260.00 | 113,545 |
31 Aug 2023 | 2,180.00 | 2,265.00 | 2,180.00 | 2,260.00 | 2,260.00 | 165,270 |
30 Aug 2023 | 2,220.00 | 2,234.10 | 2,215.00 | 2,220.00 | 2,220.00 | 165,394 |
29 Aug 2023 | 2,165.00 | 2,230.00 | 2,165.00 | 2,225.00 | 2,225.00 | 158,126 |
25 Aug 2023 | 2,185.00 | 2,198.00 | 2,147.40 | 2,155.00 | 2,155.00 | 110,729 |
24 Aug 2023 | 2,205.00 | 2,260.00 | 2,180.00 | 2,185.00 | 2,185.00 | 186,750 |
23 Aug 2023 | 2,160.00 | 2,200.00 | 2,143.00 | 2,190.00 | 2,190.00 | 105,014 |
22 Aug 2023 | 2,140.00 | 2,170.00 | 2,115.00 | 2,150.00 | 2,150.00 | 126,879 |
21 Aug 2023 | 2,130.00 | 2,140.00 | 2,093.00 | 2,130.00 | 2,130.00 | 121,572 |
18 Aug 2023 | 2,110.00 | 2,122.50 | 2,090.00 | 2,105.00 | 2,105.00 | 176,428 |
17 Aug 2023 | 2,135.00 | 2,175.00 | 2,120.00 | 2,125.00 | 2,125.00 | 133,122 |
16 Aug 2023 | 2,185.00 | 2,185.00 | 2,155.00 | 2,170.00 | 2,170.00 | 140,153 |
15 Aug 2023 | 2,195.00 | 2,200.00 | 2,160.00 | 2,175.00 | 2,175.00 | 158,136 |
14 Aug 2023 | 2,165.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 250,504 |
11 Aug 2023 | 2,195.00 | 2,210.00 | 2,149.95 | 2,165.00 | 2,165.00 | 184,011 |
10 Aug 2023 | 2,190.00 | 2,215.00 | 2,175.00 | 2,200.00 | 2,200.00 | 148,432 |
09 Aug 2023 | 2,240.00 | 2,245.00 | 2,183.00 | 2,190.00 | 2,190.00 | 169,994 |
08 Aug 2023 | 2,210.00 | 2,230.72 | 2,200.00 | 2,205.00 | 2,205.00 | 191,331 |
07 Aug 2023 | 2,215.00 | 2,251.40 | 2,215.00 | 2,220.00 | 2,220.00 | 145,543 |
04 Aug 2023 | 2,255.00 | 2,275.00 | 2,225.50 | 2,245.00 | 2,245.00 | 147,008 |
03 Aug 2023 | 2,250.00 | 2,261.00 | 2,230.60 | 2,245.00 | 2,245.00 | 226,714 |
02 Aug 2023 | 2,280.00 | 2,296.53 | 2,258.46 | 2,260.00 | 2,260.00 | 295,208 |
01 Aug 2023 | 2,300.00 | 2,340.00 | 2,295.00 | 2,310.00 | 2,310.00 | 311,801 |
31 Jul 2023 | 2,280.00 | 2,320.00 | 2,280.00 | 2,315.00 | 2,315.00 | 138,630 |
28 Jul 2023 | 2,265.00 | 2,305.00 | 2,250.00 | 2,305.00 | 2,305.00 | 127,924 |
27 Jul 2023 | 2,250.00 | 2,305.00 | 2,238.00 | 2,285.00 | 2,285.00 | 154,049 |
26 Jul 2023 | 2,255.00 | 2,264.00 | 2,225.00 | 2,240.00 | 2,240.00 | 111,446 |
25 Jul 2023 | 2,240.00 | 2,275.20 | 2,240.00 | 2,255.00 | 2,255.00 | 292,418 |
24 Jul 2023 | 2,245.00 | 2,290.00 | 2,245.00 | 2,265.00 | 2,265.00 | 154,960 |
21 Jul 2023 | 2,265.00 | 2,295.00 | 2,250.00 | 2,270.00 | 2,270.00 | 130,603 |
20 Jul 2023 | 2,325.00 | 2,325.00 | 2,270.00 | 2,285.00 | 2,285.00 | 188,611 |
19 Jul 2023 | 2,270.00 | 2,330.00 | 2,246.52 | 2,330.00 | 2,330.00 | 251,454 |
18 Jul 2023 | 2,210.00 | 2,245.00 | 2,210.00 | 2,235.00 | 2,235.00 | 162,810 |
17 Jul 2023 | 2,210.00 | 2,240.00 | 2,200.00 | 2,230.00 | 2,230.00 | 259,878 |
14 Jul 2023 | 2,225.00 | 2,255.00 | 2,193.75 | 2,240.00 | 2,240.00 | 245,484 |
13 Jul 2023 | 2,195.00 | 2,216.10 | 2,191.03 | 2,205.00 | 2,205.00 | 165,958 |
12 Jul 2023 | 2,175.00 | 2,205.00 | 2,155.50 | 2,205.00 | 2,205.00 | 181,778 |
11 Jul 2023 | 2,150.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,175.00 | 95,042 |
10 Jul 2023 | 2,160.00 | 2,185.00 | 2,155.00 | 2,170.00 | 2,170.00 | 162,130 |
07 Jul 2023 | 2,145.00 | 2,185.00 | 2,145.00 | 2,185.00 | 2,185.00 | 158,457 |
06 Jul 2023 | 2,180.00 | 2,197.60 | 2,160.00 | 2,160.00 | 2,160.00 | 295,263 |
05 Jul 2023 | 2,185.00 | 2,215.80 | 2,183.48 | 2,205.00 | 2,205.00 | 208,451 |
04 Jul 2023 | 2,210.00 | 2,230.00 | 2,200.00 | 2,205.00 | 2,205.00 | 183,020 |
03 Jul 2023 | 2,210.00 | 2,228.50 | 2,195.00 | 2,210.00 | 2,210.00 | 142,554 |
30 Jun 2023 | 2,185.00 | 2,216.38 | 2,185.00 | 2,205.00 | 2,205.00 | 254,205 |
29 Jun 2023 | 2,210.00 | 2,220.00 | 2,187.97 | 2,195.00 | 2,195.00 | 199,766 |
28 Jun 2023 | 2,155.00 | 2,222.40 | 2,155.00 | 2,205.00 | 2,205.00 | 175,981 |
27 Jun 2023 | 2,145.00 | 2,160.99 | 2,130.00 | 2,135.00 | 2,135.00 | 180,410 |
26 Jun 2023 | 2,160.00 | 2,185.00 | 2,145.00 | 2,155.00 | 2,155.00 | 231,306 |
23 Jun 2023 | 2,185.00 | 2,200.00 | 2,160.00 | 2,165.00 | 2,165.00 | 193,229 |
22 Jun 2023 | 2,170.00 | 2,205.00 | 2,157.41 | 2,190.00 | 2,190.00 | 200,201 |
21 Jun 2023 | 2,215.00 | 2,232.50 | 2,185.00 | 2,185.00 | 2,185.00 | 113,910 |
20 Jun 2023 | 2,225.00 | 2,237.00 | 2,210.00 | 2,225.00 | 2,225.00 | 165,074 |
19 Jun 2023 | 2,250.00 | 2,265.00 | 2,220.00 | 2,220.00 | 2,220.00 | 102,820 |
16 Jun 2023 | 2,260.00 | 2,290.00 | 2,250.00 | 2,255.00 | 2,255.00 | 287,936 |
15 Jun 2023 | 2,290.00 | 2,290.00 | 2,245.00 | 2,270.00 | 2,270.00 | 154,517 |
14 Jun 2023 | 2,255.00 | 2,286.49 | 2,255.00 | 2,285.00 | 2,285.00 | 286,535 |
13 Jun 2023 | 2,250.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 253,310 |
12 Jun 2023 | 2,210.00 | 2,255.00 | 2,210.00 | 2,250.00 | 2,250.00 | 163,219 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |