Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 2,190.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 27,138,800 |
07 Jun 2023 | 2,200.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,170.00 | 69,604,900 |
06 Jun 2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | 106,615,300 |
05 Jun 2023 | 2,090.00 | 2,170.00 | 2,080.00 | 2,100.00 | 2,100.00 | 119,850,300 |
31 May 2023 | 2,070.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,040.00 | 169,456,800 |
30 May 2023 | 2,070.00 | 2,150.00 | 2,060.00 | 2,110.00 | 2,110.00 | 63,219,000 |
29 May 2023 | 2,120.00 | 2,130.00 | 2,010.00 | 2,070.00 | 2,070.00 | 80,215,800 |
26 May 2023 | 2,090.00 | 2,170.00 | 2,080.00 | 2,090.00 | 2,090.00 | 81,565,700 |
25 May 2023 | 2,200.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 124,673,400 |
24 May 2023 | 2,220.00 | 2,310.00 | 2,220.00 | 2,250.00 | 2,250.00 | 105,384,800 |
23 May 2023 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 25,791,700 |
23 May 2023 | 240.78 Dividend | |||||
22 May 2023 | 2,450.00 | 2,490.00 | 2,410.00 | 2,460.00 | 2,219.22 | 192,718,400 |
19 May 2023 | 2,520.00 | 2,540.00 | 2,380.00 | 2,410.00 | 2,174.11 | 168,354,900 |
17 May 2023 | 2,710.00 | 2,710.00 | 2,540.00 | 2,540.00 | 2,291.39 | 142,037,300 |
16 May 2023 | 2,700.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,408.67 | 66,336,200 |
15 May 2023 | 2,780.00 | 2,790.00 | 2,630.00 | 2,660.00 | 2,399.64 | 116,378,900 |
12 May 2023 | 2,800.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,489.86 | 60,919,400 |
11 May 2023 | 2,920.00 | 2,950.00 | 2,760.00 | 2,800.00 | 2,525.94 | 209,469,700 |
10 May 2023 | 2,900.00 | 2,970.00 | 2,900.00 | 2,940.00 | 2,652.24 | 84,244,500 |
09 May 2023 | 2,910.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,607.13 | 45,066,800 |
08 May 2023 | 2,810.00 | 2,930.00 | 2,810.00 | 2,870.00 | 2,589.09 | 65,765,900 |
05 May 2023 | 2,860.00 | 2,880.00 | 2,750.00 | 2,790.00 | 2,516.92 | 158,924,500 |
04 May 2023 | 2,930.00 | 3,000.00 | 2,900.00 | 2,920.00 | 2,634.20 | 73,997,700 |
03 May 2023 | 2,980.00 | 3,050.00 | 2,930.00 | 2,940.00 | 2,652.24 | 71,441,900 |
02 May 2023 | 3,100.00 | 3,100.00 | 2,960.00 | 2,980.00 | 2,688.32 | 81,649,400 |
28 Apr 2023 | 3,100.00 | 3,160.00 | 3,060.00 | 3,130.00 | 2,823.64 | 72,560,800 |
27 Apr 2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,080.00 | 2,778.54 | 41,028,100 |
26 Apr 2023 | 3,040.00 | 3,130.00 | 3,020.00 | 3,100.00 | 2,796.58 | 104,615,000 |
18 Apr 2023 | 2,870.00 | 3,020.00 | 2,870.00 | 3,000.00 | 2,706.37 | 85,627,400 |
17 Apr 2023 | 2,920.00 | 2,950.00 | 2,860.00 | 2,860.00 | 2,580.07 | 47,706,200 |
14 Apr 2023 | 2,960.00 | 2,990.00 | 2,920.00 | 2,920.00 | 2,634.20 | 45,832,600 |
13 Apr 2023 | 2,960.00 | 3,010.00 | 2,950.00 | 2,960.00 | 2,670.28 | 38,736,700 |
12 Apr 2023 | 3,050.00 | 3,050.00 | 2,930.00 | 2,960.00 | 2,670.28 | 84,393,600 |
11 Apr 2023 | 2,960.00 | 3,060.00 | 2,960.00 | 3,050.00 | 2,751.47 | 46,716,100 |
10 Apr 2023 | 3,020.00 | 3,060.00 | 2,970.00 | 2,990.00 | 2,697.34 | 29,429,000 |
06 Apr 2023 | 3,060.00 | 3,120.00 | 3,020.00 | 3,020.00 | 2,724.41 | 71,186,200 |
05 Apr 2023 | 3,040.00 | 3,070.00 | 3,000.00 | 3,060.00 | 2,760.49 | 54,323,500 |
04 Apr 2023 | 3,010.00 | 3,080.00 | 3,010.00 | 3,050.00 | 2,751.47 | 93,744,600 |
03 Apr 2023 | 2,940.00 | 3,020.00 | 2,940.00 | 2,940.00 | 2,652.24 | 98,297,900 |
31 Mar 2023 | 2,880.00 | 2,930.00 | 2,850.00 | 2,900.00 | 2,616.15 | 61,694,500 |
30 Mar 2023 | 2,900.00 | 2,920.00 | 2,850.00 | 2,870.00 | 2,589.09 | 71,977,200 |
29 Mar 2023 | 2,810.00 | 2,910.00 | 2,800.00 | 2,880.00 | 2,598.11 | 106,383,200 |
28 Mar 2023 | 2,700.00 | 2,800.00 | 2,700.00 | 2,770.00 | 2,498.88 | 95,908,100 |
27 Mar 2023 | 2,710.00 | 2,740.00 | 2,670.00 | 2,680.00 | 2,417.69 | 54,183,300 |
24 Mar 2023 | 2,710.00 | 2,740.00 | 2,680.00 | 2,680.00 | 2,417.69 | 51,810,300 |
21 Mar 2023 | 2,720.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,462.79 | 28,977,600 |
20 Mar 2023 | 2,760.00 | 2,780.00 | 2,710.00 | 2,720.00 | 2,453.77 | 27,177,000 |
17 Mar 2023 | 2,650.00 | 2,780.00 | 2,650.00 | 2,780.00 | 2,507.90 | 165,045,800 |
16 Mar 2023 | 2,720.00 | 2,720.00 | 2,600.00 | 2,640.00 | 2,381.60 | 100,194,800 |
15 Mar 2023 | 2,790.00 | 2,820.00 | 2,730.00 | 2,750.00 | 2,480.84 | 50,051,200 |
14 Mar 2023 | 2,910.00 | 2,910.00 | 2,770.00 | 2,770.00 | 2,498.88 | 60,495,700 |
13 Mar 2023 | 2,870.00 | 2,930.00 | 2,860.00 | 2,900.00 | 2,616.15 | 44,258,200 |
10 Mar 2023 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,580.07 | 29,013,700 |
09 Mar 2023 | 2,950.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,616.15 | 42,649,600 |
08 Mar 2023 | 2,840.00 | 2,920.00 | 2,810.00 | 2,920.00 | 2,634.20 | 73,894,700 |
07 Mar 2023 | 2,880.00 | 2,910.00 | 2,850.00 | 2,860.00 | 2,580.07 | 81,747,200 |
06 Mar 2023 | 3,020.00 | 3,020.00 | 2,900.00 | 2,910.00 | 2,625.17 | 68,471,200 |
03 Mar 2023 | 3,090.00 | 3,130.00 | 3,020.00 | 3,020.00 | 2,724.41 | 113,137,800 |
02 Mar 2023 | 3,000.00 | 3,030.00 | 2,970.00 | 2,990.00 | 2,697.34 | 50,943,400 |
01 Mar 2023 | 3,000.00 | 3,010.00 | 2,940.00 | 2,990.00 | 2,697.34 | 74,127,000 |
28 Feb 2023 | 2,940.00 | 3,040.00 | 2,910.00 | 2,990.00 | 2,697.34 | 141,401,100 |
27 Feb 2023 | 2,910.00 | 2,950.00 | 2,890.00 | 2,950.00 | 2,661.26 | 42,554,800 |
24 Feb 2023 | 2,930.00 | 2,960.00 | 2,880.00 | 2,890.00 | 2,607.13 | 72,020,500 |
23 Feb 2023 | 2,880.00 | 2,950.00 | 2,870.00 | 2,900.00 | 2,616.15 | 80,466,800 |
22 Feb 2023 | 2,880.00 | 2,910.00 | 2,840.00 | 2,850.00 | 2,571.05 | 51,853,800 |
21 Feb 2023 | 2,860.00 | 2,900.00 | 2,820.00 | 2,820.00 | 2,543.98 | 57,575,900 |
20 Feb 2023 | 2,870.00 | 2,910.00 | 2,820.00 | 2,900.00 | 2,616.15 | 67,438,100 |
17 Feb 2023 | 2,920.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,598.11 | 45,060,800 |
16 Feb 2023 | 2,970.00 | 2,990.00 | 2,890.00 | 2,920.00 | 2,634.20 | 49,484,000 |
15 Feb 2023 | 2,870.00 | 3,040.00 | 2,870.00 | 2,950.00 | 2,661.26 | 150,083,400 |
14 Feb 2023 | 2,790.00 | 2,850.00 | 2,770.00 | 2,830.00 | 2,553.01 | 47,207,700 |
13 Feb 2023 | 2,790.00 | 2,830.00 | 2,780.00 | 2,780.00 | 2,507.90 | 58,110,000 |
10 Feb 2023 | 2,750.00 | 2,780.00 | 2,710.00 | 2,740.00 | 2,471.81 | 73,205,300 |
09 Feb 2023 | 2,860.00 | 2,890.00 | 2,820.00 | 2,840.00 | 2,562.03 | 58,268,500 |
08 Feb 2023 | 2,900.00 | 2,940.00 | 2,870.00 | 2,920.00 | 2,634.20 | 50,651,900 |
07 Feb 2023 | 2,860.00 | 2,950.00 | 2,860.00 | 2,890.00 | 2,607.13 | 113,365,400 |
06 Feb 2023 | 2,760.00 | 2,840.00 | 2,720.00 | 2,780.00 | 2,507.90 | 80,778,600 |
03 Feb 2023 | 2,870.00 | 2,870.00 | 2,740.00 | 2,760.00 | 2,489.86 | 101,999,600 |
02 Feb 2023 | 2,940.00 | 2,970.00 | 2,870.00 | 2,870.00 | 2,589.09 | 88,969,700 |
01 Feb 2023 | 2,940.00 | 3,000.00 | 2,930.00 | 2,950.00 | 2,661.26 | 59,728,700 |
31 Jan 2023 | 2,970.00 | 3,020.00 | 2,940.00 | 2,960.00 | 2,670.28 | 79,164,200 |
30 Jan 2023 | 3,060.00 | 3,100.00 | 2,980.00 | 3,010.00 | 2,715.39 | 47,836,700 |
27 Jan 2023 | 2,980.00 | 3,080.00 | 2,980.00 | 3,060.00 | 2,760.49 | 63,547,600 |
26 Jan 2023 | 3,050.00 | 3,070.00 | 2,990.00 | 3,010.00 | 2,715.39 | 83,858,800 |
25 Jan 2023 | 3,190.00 | 3,190.00 | 3,120.00 | 3,130.00 | 2,823.64 | 42,325,000 |
24 Jan 2023 | 3,240.00 | 3,250.00 | 3,170.00 | 3,200.00 | 2,886.79 | 34,335,900 |
20 Jan 2023 | 3,250.00 | 3,260.00 | 3,210.00 | 3,240.00 | 2,922.88 | 50,695,900 |
19 Jan 2023 | 3,140.00 | 3,230.00 | 3,140.00 | 3,230.00 | 2,913.85 | 47,144,100 |
18 Jan 2023 | 3,160.00 | 3,230.00 | 3,150.00 | 3,170.00 | 2,859.73 | 61,754,000 |
17 Jan 2023 | 3,060.00 | 3,150.00 | 3,050.00 | 3,140.00 | 2,832.66 | 51,667,000 |
16 Jan 2023 | 3,120.00 | 3,130.00 | 3,090.00 | 3,100.00 | 2,796.58 | 25,866,600 |
13 Jan 2023 | 3,120.00 | 3,150.00 | 3,110.00 | 3,140.00 | 2,832.66 | 49,588,400 |
12 Jan 2023 | 3,120.00 | 3,130.00 | 3,050.00 | 3,090.00 | 2,787.56 | 78,240,400 |
11 Jan 2023 | 3,140.00 | 3,210.00 | 3,080.00 | 3,180.00 | 2,868.75 | 101,097,700 |
10 Jan 2023 | 3,040.00 | 3,140.00 | 2,980.00 | 3,140.00 | 2,832.66 | 149,820,700 |
09 Jan 2023 | 3,150.00 | 3,170.00 | 2,980.00 | 3,030.00 | 2,733.43 | 165,697,500 |
06 Jan 2023 | 3,090.00 | 3,190.00 | 3,090.00 | 3,140.00 | 2,832.66 | 133,608,100 |
05 Jan 2023 | 3,250.00 | 3,270.00 | 3,080.00 | 3,100.00 | 2,796.58 | 225,480,200 |
04 Jan 2023 | 3,540.00 | 3,560.00 | 3,300.00 | 3,300.00 | 2,977.00 | 163,804,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |