Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 3,274.50 | 3,314.90 | 3,261.35 | 3,283.95 | 3,283.95 | 623,515 |
22 Sept 2023 | 3,298.80 | 3,298.80 | 3,261.70 | 3,274.50 | 3,274.50 | 1,019,051 |
21 Sept 2023 | 3,300.00 | 3,322.50 | 3,285.80 | 3,304.50 | 3,304.50 | 1,091,384 |
20 Sept 2023 | 3,314.00 | 3,349.00 | 3,300.05 | 3,306.65 | 3,306.65 | 1,201,025 |
18 Sept 2023 | 3,257.00 | 3,352.00 | 3,246.80 | 3,339.50 | 3,339.50 | 1,423,507 |
15 Sept 2023 | 3,261.60 | 3,264.00 | 3,239.00 | 3,248.60 | 3,248.60 | 1,397,407 |
14 Sept 2023 | 3,277.55 | 3,302.45 | 3,240.00 | 3,261.35 | 3,261.35 | 1,264,935 |
13 Sept 2023 | 3,178.05 | 3,270.00 | 3,178.05 | 3,263.20 | 3,263.20 | 1,370,306 |
12 Sept 2023 | 3,216.05 | 3,221.15 | 3,177.60 | 3,185.80 | 3,185.80 | 591,509 |
11 Sept 2023 | 3,209.95 | 3,221.55 | 3,186.60 | 3,213.30 | 3,213.30 | 544,452 |
08 Sept 2023 | 3,182.00 | 3,205.00 | 3,172.80 | 3,199.10 | 3,199.10 | 700,158 |
07 Sept 2023 | 3,173.00 | 3,182.95 | 3,152.00 | 3,172.80 | 3,172.80 | 805,295 |
06 Sept 2023 | 3,136.15 | 3,180.55 | 3,120.85 | 3,176.05 | 3,176.05 | 1,163,154 |
05 Sept 2023 | 3,120.00 | 3,157.50 | 3,115.00 | 3,136.15 | 3,136.15 | 721,199 |
04 Sept 2023 | 3,116.95 | 3,124.95 | 3,086.30 | 3,100.30 | 3,100.30 | 539,813 |
01 Sept 2023 | 3,111.95 | 3,124.90 | 3,100.00 | 3,116.80 | 3,116.80 | 423,739 |
31 Aug 2023 | 3,090.85 | 3,118.95 | 3,082.20 | 3,104.45 | 3,104.45 | 1,420,498 |
30 Aug 2023 | 3,080.00 | 3,111.00 | 3,067.00 | 3,082.20 | 3,082.20 | 582,766 |
29 Aug 2023 | 3,051.95 | 3,090.00 | 3,044.00 | 3,079.40 | 3,079.40 | 482,639 |
28 Aug 2023 | 3,074.00 | 3,079.95 | 3,040.70 | 3,048.55 | 3,048.55 | 471,698 |
25 Aug 2023 | 3,055.00 | 3,074.75 | 3,037.55 | 3,067.20 | 3,067.20 | 648,003 |
24 Aug 2023 | 3,075.70 | 3,099.90 | 3,056.25 | 3,061.20 | 3,061.20 | 618,626 |
23 Aug 2023 | 3,075.60 | 3,085.00 | 3,056.30 | 3,070.00 | 3,070.00 | 602,197 |
22 Aug 2023 | 3,084.95 | 3,091.00 | 3,040.10 | 3,075.60 | 3,075.60 | 714,220 |
21 Aug 2023 | 3,051.00 | 3,082.50 | 3,050.00 | 3,078.30 | 3,078.30 | 706,621 |
18 Aug 2023 | 3,070.60 | 3,079.50 | 3,035.00 | 3,050.45 | 3,050.45 | 860,782 |
17 Aug 2023 | 3,018.00 | 3,079.45 | 3,012.00 | 3,071.75 | 3,071.75 | 1,699,758 |
16 Aug 2023 | 3,005.00 | 3,015.90 | 2,978.05 | 3,011.10 | 3,011.10 | 544,441 |
14 Aug 2023 | 3,020.35 | 3,020.35 | 2,988.35 | 3,010.65 | 3,010.65 | 542,561 |
11 Aug 2023 | 2,988.50 | 3,067.45 | 2,980.00 | 3,017.25 | 3,017.25 | 1,823,274 |
10 Aug 2023 | 2,958.00 | 2,995.50 | 2,917.00 | 2,988.55 | 2,988.55 | 970,990 |
09 Aug 2023 | 2,924.00 | 2,962.00 | 2,918.15 | 2,955.90 | 2,955.90 | 600,081 |
08 Aug 2023 | 2,918.00 | 2,932.00 | 2,904.60 | 2,921.25 | 2,921.25 | 474,417 |
07 Aug 2023 | 2,919.95 | 2,919.95 | 2,882.45 | 2,904.60 | 2,904.60 | 580,359 |
04 Aug 2023 | 2,919.95 | 2,935.80 | 2,898.00 | 2,904.40 | 2,904.40 | 709,334 |
03 Aug 2023 | 2,937.95 | 2,986.95 | 2,883.00 | 2,902.10 | 2,902.10 | 3,319,847 |
02 Aug 2023 | 3,005.65 | 3,005.70 | 2,960.00 | 2,977.15 | 2,977.15 | 1,152,335 |
01 Aug 2023 | 3,024.85 | 3,027.50 | 2,987.70 | 3,001.90 | 3,001.90 | 602,288 |
31 Jul 2023 | 2,950.00 | 3,017.95 | 2,950.00 | 3,004.05 | 3,004.05 | 656,048 |
28 Jul 2023 | 3,008.15 | 3,010.00 | 2,951.70 | 2,987.00 | 2,987.00 | 837,051 |
27 Jul 2023 | 3,013.95 | 3,024.10 | 2,983.65 | 3,002.10 | 3,002.10 | 595,544 |
26 Jul 2023 | 3,044.90 | 3,044.90 | 2,995.00 | 3,008.35 | 3,008.35 | 588,487 |
25 Jul 2023 | 2,980.00 | 3,032.90 | 2,972.75 | 3,029.00 | 3,029.00 | 874,788 |
24 Jul 2023 | 2,978.00 | 2,992.90 | 2,951.25 | 2,979.20 | 2,979.20 | 523,141 |
21 Jul 2023 | 2,990.75 | 3,005.00 | 2,970.00 | 2,976.30 | 2,976.30 | 599,594 |
20 Jul 2023 | 3,002.25 | 3,016.60 | 2,966.00 | 2,989.30 | 2,989.30 | 1,021,556 |
19 Jul 2023 | 3,010.10 | 3,017.40 | 2,985.05 | 2,995.65 | 2,995.65 | 568,891 |
18 Jul 2023 | 3,033.45 | 3,039.95 | 2,963.40 | 2,996.45 | 2,996.45 | 1,359,863 |
17 Jul 2023 | 3,070.00 | 3,072.95 | 3,020.00 | 3,033.45 | 3,033.45 | 866,575 |
14 Jul 2023 | 3,093.65 | 3,097.35 | 3,042.60 | 3,055.55 | 3,055.55 | 721,349 |
13 Jul 2023 | 3,113.95 | 3,114.60 | 3,079.30 | 3,084.75 | 3,084.75 | 932,018 |
13 Jul 2023 | 10 Dividend | |||||
12 Jul 2023 | 3,114.00 | 3,124.00 | 3,087.65 | 3,096.50 | 3,086.50 | 1,300,168 |
11 Jul 2023 | 3,062.85 | 3,098.00 | 3,044.80 | 3,087.60 | 3,077.63 | 1,141,925 |
10 Jul 2023 | 3,155.00 | 3,155.00 | 3,030.25 | 3,045.55 | 3,035.71 | 1,777,220 |
07 Jul 2023 | 3,140.00 | 3,210.00 | 3,126.40 | 3,144.00 | 3,133.85 | 3,630,808 |
06 Jul 2023 | 3,100.00 | 3,111.85 | 3,081.40 | 3,106.40 | 3,096.37 | 976,956 |
05 Jul 2023 | 3,075.00 | 3,113.90 | 3,063.00 | 3,099.85 | 3,089.84 | 643,663 |
04 Jul 2023 | 3,041.50 | 3,090.00 | 3,039.00 | 3,074.65 | 3,064.72 | 1,291,238 |
03 Jul 2023 | 3,050.10 | 3,054.00 | 3,026.30 | 3,038.30 | 3,028.49 | 429,100 |
30 Jun 2023 | 3,046.00 | 3,067.95 | 3,029.15 | 3,047.65 | 3,037.81 | 946,112 |
28 Jun 2023 | 2,975.70 | 2,975.70 | 2,975.70 | 2,975.70 | 2,966.09 | - |
27 Jun 2023 | 2,973.00 | 2,989.20 | 2,940.70 | 2,975.70 | 2,966.09 | 913,730 |
26 Jun 2023 | 2,940.00 | 2,981.00 | 2,940.00 | 2,972.60 | 2,963.00 | 839,713 |
26 Jun 2023 | 10 Dividend | |||||
23 Jun 2023 | 2,972.50 | 2,981.00 | 2,932.00 | 2,939.15 | 2,919.69 | 869,340 |
22 Jun 2023 | 2,975.00 | 2,984.75 | 2,955.80 | 2,970.25 | 2,950.58 | 496,441 |
21 Jun 2023 | 2,974.00 | 2,985.00 | 2,958.15 | 2,971.10 | 2,951.43 | 509,602 |
20 Jun 2023 | 2,972.70 | 2,986.35 | 2,948.30 | 2,974.00 | 2,954.31 | 672,298 |
19 Jun 2023 | 2,967.00 | 3,024.40 | 2,963.35 | 2,968.60 | 2,948.95 | 1,382,633 |
16 Jun 2023 | 2,911.80 | 2,960.00 | 2,911.80 | 2,954.30 | 2,934.74 | 1,022,389 |
15 Jun 2023 | 2,911.05 | 2,924.65 | 2,900.00 | 2,908.00 | 2,888.75 | 564,711 |
14 Jun 2023 | 2,920.00 | 2,928.20 | 2,897.00 | 2,907.05 | 2,887.80 | 617,700 |
13 Jun 2023 | 2,859.90 | 2,918.00 | 2,855.10 | 2,912.50 | 2,893.22 | 776,313 |
12 Jun 2023 | 2,884.95 | 2,885.45 | 2,833.25 | 2,852.60 | 2,833.71 | 1,112,274 |
09 Jun 2023 | 2,890.00 | 2,919.95 | 2,863.25 | 2,876.25 | 2,857.21 | 727,880 |
08 Jun 2023 | 2,906.90 | 2,921.85 | 2,871.05 | 2,877.00 | 2,857.95 | 560,514 |
07 Jun 2023 | 2,895.00 | 2,910.00 | 2,870.00 | 2,906.95 | 2,887.70 | 862,821 |
06 Jun 2023 | 2,860.95 | 2,893.00 | 2,858.30 | 2,881.45 | 2,862.37 | 1,148,132 |
05 Jun 2023 | 2,875.00 | 2,875.00 | 2,840.00 | 2,855.70 | 2,836.79 | 724,102 |
02 Jun 2023 | 2,830.00 | 2,871.00 | 2,826.45 | 2,861.65 | 2,842.70 | 1,116,501 |
01 Jun 2023 | 2,823.25 | 2,837.65 | 2,814.70 | 2,827.25 | 2,808.53 | 538,550 |
31 May 2023 | 2,802.50 | 2,832.10 | 2,790.10 | 2,823.25 | 2,804.56 | 1,394,580 |
30 May 2023 | 2,829.50 | 2,841.90 | 2,797.70 | 2,802.50 | 2,783.95 | 1,263,691 |
29 May 2023 | 2,745.00 | 2,821.80 | 2,745.00 | 2,812.25 | 2,793.63 | 1,107,678 |
26 May 2023 | 2,707.95 | 2,759.70 | 2,699.15 | 2,742.15 | 2,723.99 | 811,400 |
25 May 2023 | 2,714.45 | 2,720.00 | 2,682.00 | 2,707.95 | 2,690.02 | 651,488 |
24 May 2023 | 2,675.00 | 2,722.00 | 2,670.00 | 2,707.25 | 2,689.33 | 814,553 |
23 May 2023 | 2,719.95 | 2,726.40 | 2,677.30 | 2,683.45 | 2,665.68 | 713,749 |
22 May 2023 | 2,701.60 | 2,734.00 | 2,701.10 | 2,712.55 | 2,694.59 | 559,506 |
19 May 2023 | 2,719.95 | 2,719.95 | 2,683.05 | 2,701.65 | 2,683.76 | 846,419 |
18 May 2023 | 2,782.00 | 2,782.00 | 2,716.10 | 2,721.85 | 2,703.83 | 612,441 |
17 May 2023 | 2,785.00 | 2,790.00 | 2,750.05 | 2,762.40 | 2,744.11 | 539,547 |
16 May 2023 | 2,785.00 | 2,800.80 | 2,774.55 | 2,790.25 | 2,771.78 | 548,885 |
15 May 2023 | 2,774.00 | 2,802.10 | 2,764.25 | 2,779.55 | 2,761.15 | 772,914 |
12 May 2023 | 2,760.80 | 2,784.50 | 2,756.85 | 2,773.20 | 2,754.84 | 705,516 |
11 May 2023 | 2,758.00 | 2,765.00 | 2,744.05 | 2,757.85 | 2,739.59 | 621,067 |
10 May 2023 | 2,760.00 | 2,767.70 | 2,736.20 | 2,745.45 | 2,727.27 | 522,149 |
09 May 2023 | 2,753.30 | 2,790.00 | 2,738.45 | 2,748.40 | 2,730.20 | 893,686 |
08 May 2023 | 2,732.95 | 2,770.00 | 2,732.90 | 2,751.25 | 2,733.03 | 848,638 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |