Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2,770.00 | 2,774.00 | 2,759.66 | 2,764.00 | 2,764.00 | 2,215 |
05 Jun 2023 | 2,762.00 | 2,825.00 | 2,747.00 | 2,771.00 | 2,771.00 | 408,062 |
02 Jun 2023 | 2,816.00 | 2,816.00 | 2,723.00 | 2,756.00 | 2,756.00 | 611,974 |
01 Jun 2023 | 2,785.00 | 2,817.00 | 2,765.00 | 2,794.00 | 2,794.00 | 815,295 |
31 May 2023 | 2,848.00 | 2,867.00 | 2,776.00 | 2,776.00 | 2,776.00 | 720,592 |
30 May 2023 | 2,850.00 | 2,947.00 | 2,850.00 | 2,852.00 | 2,852.00 | 399,015 |
26 May 2023 | 2,947.00 | 2,947.00 | 2,859.02 | 2,883.00 | 2,883.00 | 445,900 |
25 May 2023 | 2,903.00 | 2,952.00 | 2,806.00 | 2,900.00 | 2,900.00 | 551,985 |
24 May 2023 | 2,900.00 | 2,921.86 | 2,814.64 | 2,850.00 | 2,850.00 | 729,643 |
23 May 2023 | 2,932.00 | 3,009.99 | 2,902.00 | 2,917.00 | 2,917.00 | 879,481 |
22 May 2023 | 2,947.00 | 3,042.22 | 2,891.00 | 2,979.00 | 2,979.00 | 528,388 |
19 May 2023 | 3,112.00 | 3,163.02 | 2,946.00 | 2,946.00 | 2,946.00 | 651,107 |
18 May 2023 | 3,160.00 | 3,215.00 | 3,102.00 | 3,113.00 | 3,113.00 | 526,448 |
17 May 2023 | 3,007.00 | 3,229.00 | 3,007.00 | 3,158.00 | 3,158.00 | 681,677 |
16 May 2023 | 3,096.00 | 3,096.00 | 3,010.00 | 3,079.00 | 3,079.00 | 274,204 |
15 May 2023 | 3,004.00 | 3,046.00 | 2,958.00 | 3,025.00 | 3,025.00 | 263,972 |
12 May 2023 | 2,961.00 | 3,026.00 | 2,960.00 | 3,009.00 | 3,009.00 | 207,297 |
11 May 2023 | 3,014.00 | 3,093.00 | 2,958.00 | 2,978.00 | 2,978.00 | 289,312 |
10 May 2023 | 3,095.00 | 3,135.00 | 3,033.00 | 3,047.00 | 3,047.00 | 223,475 |
09 May 2023 | 3,123.00 | 3,155.12 | 3,038.00 | 3,097.00 | 3,097.00 | 239,560 |
05 May 2023 | 3,029.00 | 3,138.00 | 3,029.00 | 3,103.00 | 3,103.00 | 486,193 |
04 May 2023 | 3,021.00 | 3,079.00 | 2,973.97 | 3,013.00 | 3,013.00 | 496,440 |
03 May 2023 | 3,065.00 | 3,088.00 | 2,988.00 | 3,032.00 | 3,032.00 | 645,691 |
02 May 2023 | 3,020.00 | 3,118.98 | 3,009.00 | 3,046.00 | 3,046.00 | 707,163 |
28 Apr 2023 | 2,850.00 | 3,021.00 | 2,850.00 | 3,021.00 | 3,021.00 | 581,981 |
27 Apr 2023 | 2,898.00 | 2,973.00 | 2,862.00 | 2,919.00 | 2,919.00 | 463,896 |
26 Apr 2023 | 2,794.00 | 2,880.00 | 2,760.00 | 2,870.00 | 2,870.00 | 330,371 |
25 Apr 2023 | 2,861.00 | 2,861.00 | 2,794.00 | 2,804.00 | 2,804.00 | 152,230 |
24 Apr 2023 | 2,758.00 | 2,916.00 | 2,758.00 | 2,862.00 | 2,862.00 | 661,513 |
21 Apr 2023 | 2,773.00 | 2,784.00 | 2,712.00 | 2,778.00 | 2,778.00 | 221,568 |
20 Apr 2023 | 2,790.00 | 2,898.00 | 2,749.00 | 2,796.00 | 2,796.00 | 449,387 |
19 Apr 2023 | 2,802.00 | 2,847.00 | 2,756.00 | 2,790.00 | 2,790.00 | 370,093 |
18 Apr 2023 | 2,767.00 | 2,889.00 | 2,767.00 | 2,817.00 | 2,817.00 | 438,786 |
17 Apr 2023 | 2,685.00 | 2,776.00 | 2,685.00 | 2,761.00 | 2,761.00 | 391,296 |
14 Apr 2023 | 2,650.00 | 2,688.91 | 2,619.00 | 2,671.00 | 2,671.00 | 582,139 |
13 Apr 2023 | 2,665.00 | 2,683.00 | 2,610.00 | 2,638.00 | 2,638.00 | 702,697 |
12 Apr 2023 | 2,792.00 | 2,792.00 | 2,652.00 | 2,663.00 | 2,663.00 | 662,221 |
11 Apr 2023 | 2,700.00 | 2,831.00 | 2,700.00 | 2,753.00 | 2,753.00 | 682,692 |
06 Apr 2023 | 2,686.00 | 2,716.00 | 2,658.00 | 2,676.00 | 2,676.00 | 650,955 |
05 Apr 2023 | 2,790.00 | 2,830.00 | 2,679.25 | 2,702.00 | 2,702.00 | 423,039 |
04 Apr 2023 | 2,847.00 | 2,886.00 | 2,803.00 | 2,815.00 | 2,815.00 | 328,394 |
03 Apr 2023 | 2,949.00 | 2,960.00 | 2,820.00 | 2,830.00 | 2,830.00 | 553,582 |
31 Mar 2023 | 2,881.00 | 3,023.00 | 2,880.00 | 2,973.00 | 2,973.00 | 712,669 |
30 Mar 2023 | 2,780.00 | 2,889.00 | 2,779.00 | 2,872.00 | 2,872.00 | 640,353 |
29 Mar 2023 | 2,668.00 | 2,744.00 | 2,653.92 | 2,734.00 | 2,734.00 | 279,411 |
28 Mar 2023 | 2,689.00 | 2,689.00 | 2,616.00 | 2,650.00 | 2,650.00 | 613,640 |
27 Mar 2023 | 2,658.00 | 2,675.00 | 2,612.00 | 2,631.00 | 2,631.00 | 445,857 |
24 Mar 2023 | 2,724.00 | 3,091.74 | 2,565.74 | 2,620.00 | 2,620.00 | 1,136,239 |
23 Mar 2023 | 2,777.00 | 2,777.00 | 2,650.28 | 2,729.00 | 2,729.00 | 775,669 |
22 Mar 2023 | 2,741.00 | 2,815.00 | 2,741.00 | 2,786.00 | 2,786.00 | 477,464 |
21 Mar 2023 | 2,723.00 | 2,860.00 | 2,723.00 | 2,789.00 | 2,789.00 | 523,046 |
20 Mar 2023 | 2,606.00 | 2,730.00 | 2,531.87 | 2,695.00 | 2,695.00 | 496,131 |
17 Mar 2023 | 2,754.00 | 2,758.00 | 2,619.00 | 2,643.00 | 2,643.00 | 896,994 |
16 Mar 2023 | 2,680.00 | 2,752.55 | 2,637.25 | 2,700.00 | 2,700.00 | 446,364 |
15 Mar 2023 | 2,871.00 | 2,879.00 | 2,634.00 | 2,651.00 | 2,651.00 | 893,333 |
14 Mar 2023 | 2,713.00 | 2,909.00 | 2,654.00 | 2,885.00 | 2,885.00 | 821,177 |
13 Mar 2023 | 2,750.00 | 2,822.00 | 2,650.00 | 2,688.00 | 2,688.00 | 734,116 |
10 Mar 2023 | 2,795.00 | 2,834.00 | 2,732.00 | 2,793.00 | 2,793.00 | 766,410 |
09 Mar 2023 | 2,983.00 | 2,983.00 | 2,840.00 | 2,870.00 | 2,870.00 | 498,198 |
08 Mar 2023 | 2,964.00 | 2,980.00 | 2,894.00 | 2,919.00 | 2,919.00 | 571,868 |
07 Mar 2023 | 2,996.00 | 3,004.00 | 2,924.00 | 2,997.00 | 2,997.00 | 524,049 |
06 Mar 2023 | 2,869.00 | 3,030.00 | 2,834.84 | 3,030.00 | 3,030.00 | 630,899 |
03 Mar 2023 | 2,750.00 | 2,905.00 | 2,713.00 | 2,865.00 | 2,865.00 | 899,091 |
02 Mar 2023 | 2,596.00 | 2,757.48 | 2,594.00 | 2,731.00 | 2,731.00 | 851,256 |
01 Mar 2023 | 2,530.00 | 2,631.00 | 2,530.00 | 2,619.00 | 2,619.00 | 395,243 |
28 Feb 2023 | 2,695.00 | 2,695.00 | 2,557.00 | 2,580.00 | 2,580.00 | 274,075 |
27 Feb 2023 | 2,500.00 | 2,708.00 | 2,490.00 | 2,661.00 | 2,661.00 | 648,864 |
24 Feb 2023 | 2,610.00 | 2,632.00 | 2,490.00 | 2,522.00 | 2,522.00 | 338,982 |
23 Feb 2023 | 2,492.00 | 2,666.00 | 2,492.00 | 2,612.00 | 2,612.00 | 509,773 |
22 Feb 2023 | 2,550.00 | 2,582.00 | 2,494.00 | 2,535.00 | 2,535.00 | 742,494 |
21 Feb 2023 | 2,559.00 | 2,600.00 | 2,533.00 | 2,545.00 | 2,545.00 | 883,336 |
20 Feb 2023 | 2,850.00 | 2,850.00 | 2,651.62 | 2,677.00 | 2,677.00 | 762,318 |
17 Feb 2023 | 2,761.00 | 2,920.68 | 2,727.00 | 2,780.00 | 2,780.00 | 922,640 |
16 Feb 2023 | 2,810.00 | 2,838.00 | 2,752.00 | 2,782.00 | 2,782.00 | 573,867 |
15 Feb 2023 | 2,820.00 | 2,836.00 | 2,707.00 | 2,756.00 | 2,756.00 | 560,078 |
14 Feb 2023 | 2,785.00 | 2,844.00 | 2,748.00 | 2,810.00 | 2,810.00 | 561,777 |
13 Feb 2023 | 2,625.00 | 2,740.00 | 2,620.00 | 2,734.00 | 2,734.00 | 452,429 |
10 Feb 2023 | 2,805.00 | 2,881.00 | 2,616.00 | 2,647.00 | 2,647.00 | 1,565,366 |
09 Feb 2023 | 2,837.00 | 2,892.00 | 2,825.00 | 2,863.00 | 2,863.00 | 469,390 |
08 Feb 2023 | 2,741.00 | 2,893.86 | 2,741.00 | 2,853.00 | 2,853.00 | 615,797 |
07 Feb 2023 | 2,865.00 | 2,872.32 | 2,780.00 | 2,810.00 | 2,810.00 | 526,904 |
06 Feb 2023 | 2,838.00 | 2,873.00 | 2,826.00 | 2,851.00 | 2,851.00 | 322,313 |
03 Feb 2023 | 2,800.00 | 2,905.00 | 2,794.00 | 2,885.00 | 2,885.00 | 430,697 |
02 Feb 2023 | 2,722.00 | 2,884.00 | 2,707.14 | 2,875.00 | 2,875.00 | 1,018,836 |
01 Feb 2023 | 2,674.00 | 2,708.00 | 2,628.75 | 2,652.00 | 2,652.00 | 680,057 |
31 Jan 2023 | 2,653.00 | 2,707.00 | 2,649.00 | 2,660.00 | 2,660.00 | 568,519 |
30 Jan 2023 | 2,750.00 | 2,759.84 | 2,638.00 | 2,730.00 | 2,730.00 | 788,675 |
27 Jan 2023 | 2,778.00 | 2,844.82 | 2,722.00 | 2,740.00 | 2,740.00 | 859,063 |
26 Jan 2023 | 2,854.00 | 2,897.57 | 2,710.00 | 2,796.00 | 2,796.00 | 1,301,871 |
25 Jan 2023 | 2,900.00 | 3,144.00 | 2,900.00 | 3,012.00 | 3,012.00 | 1,071,829 |
24 Jan 2023 | 2,878.00 | 2,913.00 | 2,827.00 | 2,890.00 | 2,890.00 | 527,621 |
23 Jan 2023 | 2,776.00 | 2,865.03 | 2,767.00 | 2,839.00 | 2,839.00 | 732,270 |
20 Jan 2023 | 2,707.00 | 2,794.00 | 2,660.00 | 2,762.00 | 2,762.00 | 421,679 |
19 Jan 2023 | 2,588.00 | 2,727.00 | 2,550.00 | 2,680.00 | 2,680.00 | 818,658 |
18 Jan 2023 | 2,800.00 | 2,870.00 | 2,675.00 | 2,712.00 | 2,712.00 | 578,922 |
17 Jan 2023 | 2,865.00 | 2,894.00 | 2,764.00 | 2,777.00 | 2,777.00 | 435,106 |
16 Jan 2023 | 2,783.00 | 2,919.00 | 2,783.00 | 2,862.00 | 2,862.00 | 279,857 |
13 Jan 2023 | 2,820.00 | 2,939.00 | 2,782.00 | 2,852.00 | 2,852.00 | 584,614 |
12 Jan 2023 | 2,572.00 | 2,803.00 | 2,572.00 | 2,772.00 | 2,772.00 | 663,579 |
11 Jan 2023 | 2,581.00 | 2,680.00 | 2,567.00 | 2,644.00 | 2,644.00 | 483,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |