Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 0.00 | 0.00 | 0.00 | 2,950.00 | 2,950.00 | - |
21 Sept 2023 | 2,960.00 | 2,970.00 | 2,920.00 | 2,950.00 | 2,950.00 | 37,546,100 |
20 Sept 2023 | 2,930.00 | 2,990.00 | 2,910.00 | 2,960.00 | 2,960.00 | 93,046,000 |
19 Sept 2023 | 2,860.00 | 2,920.00 | 2,820.00 | 2,900.00 | 2,900.00 | 62,425,500 |
18 Sept 2023 | 2,850.00 | 2,870.00 | 2,810.00 | 2,840.00 | 2,840.00 | 46,627,900 |
15 Sept 2023 | 2,910.00 | 2,910.00 | 2,840.00 | 2,840.00 | 2,840.00 | 55,255,400 |
14 Sept 2023 | 2,900.00 | 2,940.00 | 2,890.00 | 2,910.00 | 2,910.00 | 58,317,100 |
13 Sept 2023 | 2,830.00 | 2,870.00 | 2,820.00 | 2,860.00 | 2,860.00 | 38,990,000 |
12 Sept 2023 | 2,820.00 | 2,850.00 | 2,790.00 | 2,810.00 | 2,810.00 | 52,990,600 |
11 Sept 2023 | 2,900.00 | 2,920.00 | 2,790.00 | 2,800.00 | 2,800.00 | 64,749,200 |
08 Sept 2023 | 2,880.00 | 2,940.00 | 2,860.00 | 2,890.00 | 2,890.00 | 58,380,400 |
07 Sept 2023 | 2,870.00 | 2,930.00 | 2,800.00 | 2,880.00 | 2,880.00 | 105,815,800 |
06 Sept 2023 | 2,790.00 | 2,890.00 | 2,790.00 | 2,870.00 | 2,870.00 | 107,690,900 |
05 Sept 2023 | 2,750.00 | 2,780.00 | 2,730.00 | 2,740.00 | 2,740.00 | 37,110,800 |
04 Sept 2023 | 2,690.00 | 2,760.00 | 2,690.00 | 2,740.00 | 2,740.00 | 48,905,500 |
01 Sept 2023 | 2,680.00 | 2,720.00 | 2,670.00 | 2,680.00 | 2,680.00 | 22,633,200 |
31 Aug 2023 | 2,680.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,670.00 | 37,316,600 |
30 Aug 2023 | 2,710.00 | 2,730.00 | 2,660.00 | 2,690.00 | 2,690.00 | 37,456,100 |
29 Aug 2023 | 2,710.00 | 2,730.00 | 2,670.00 | 2,680.00 | 2,680.00 | 35,735,000 |
28 Aug 2023 | 2,610.00 | 2,710.00 | 2,610.00 | 2,680.00 | 2,680.00 | 49,355,200 |
25 Aug 2023 | 2,670.00 | 2,670.00 | 2,590.00 | 2,590.00 | 2,590.00 | 46,004,100 |
24 Aug 2023 | 2,680.00 | 2,730.00 | 2,640.00 | 2,670.00 | 2,670.00 | 57,289,800 |
23 Aug 2023 | 2,730.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,700.00 | 86,184,900 |
22 Aug 2023 | 2,620.00 | 2,720.00 | 2,620.00 | 2,700.00 | 2,700.00 | 102,556,100 |
21 Aug 2023 | 2,560.00 | 2,620.00 | 2,550.00 | 2,620.00 | 2,620.00 | 77,668,100 |
18 Aug 2023 | 2,520.00 | 2,560.00 | 2,480.00 | 2,540.00 | 2,540.00 | 47,312,500 |
16 Aug 2023 | 2,510.00 | 2,540.00 | 2,490.00 | 2,520.00 | 2,520.00 | 41,050,900 |
15 Aug 2023 | 2,410.00 | 2,530.00 | 2,400.00 | 2,510.00 | 2,510.00 | 99,083,700 |
14 Aug 2023 | 2,360.00 | 2,410.00 | 2,330.00 | 2,390.00 | 2,390.00 | 36,895,300 |
11 Aug 2023 | 2,410.00 | 2,420.00 | 2,350.00 | 2,350.00 | 2,350.00 | 35,509,700 |
10 Aug 2023 | 2,430.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 42,703,500 |
09 Aug 2023 | 2,390.00 | 2,400.00 | 2,370.00 | 2,400.00 | 2,400.00 | 22,561,900 |
08 Aug 2023 | 2,400.00 | 2,420.00 | 2,370.00 | 2,370.00 | 2,370.00 | 22,669,900 |
07 Aug 2023 | 2,400.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | 20,598,900 |
04 Aug 2023 | 2,390.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,400.00 | 26,476,900 |
03 Aug 2023 | 2,370.00 | 2,390.00 | 2,350.00 | 2,360.00 | 2,360.00 | 18,908,200 |
02 Aug 2023 | 2,380.00 | 2,380.00 | 2,340.00 | 2,370.00 | 2,370.00 | 21,765,400 |
01 Aug 2023 | 2,410.00 | 2,410.00 | 2,370.00 | 2,390.00 | 2,390.00 | 23,569,300 |
31 Jul 2023 | 2,470.00 | 2,470.00 | 2,380.00 | 2,410.00 | 2,410.00 | 64,743,500 |
28 Jul 2023 | 2,440.00 | 2,480.00 | 2,410.00 | 2,470.00 | 2,470.00 | 40,850,500 |
27 Jul 2023 | 2,500.00 | 2,500.00 | 2,440.00 | 2,450.00 | 2,450.00 | 37,905,300 |
26 Jul 2023 | 2,460.00 | 2,510.00 | 2,450.00 | 2,500.00 | 2,500.00 | 96,761,300 |
25 Jul 2023 | 2,480.00 | 2,520.00 | 2,430.00 | 2,430.00 | 2,430.00 | 82,665,100 |
24 Jul 2023 | 2,420.00 | 2,480.00 | 2,400.00 | 2,470.00 | 2,470.00 | 97,266,900 |
21 Jul 2023 | 2,380.00 | 2,430.00 | 2,380.00 | 2,420.00 | 2,420.00 | 70,949,300 |
20 Jul 2023 | 2,350.00 | 2,380.00 | 2,350.00 | 2,370.00 | 2,370.00 | 33,287,800 |
18 Jul 2023 | 2,390.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,330.00 | 23,104,600 |
17 Jul 2023 | 2,380.00 | 2,410.00 | 2,380.00 | 2,380.00 | 2,380.00 | 26,063,600 |
14 Jul 2023 | 2,320.00 | 2,360.00 | 2,320.00 | 2,360.00 | 2,360.00 | 31,423,200 |
13 Jul 2023 | 2,350.00 | 2,350.00 | 2,280.00 | 2,320.00 | 2,320.00 | 42,297,500 |
12 Jul 2023 | 2,430.00 | 2,430.00 | 2,370.00 | 2,370.00 | 2,370.00 | 28,404,900 |
11 Jul 2023 | 2,400.00 | 2,440.00 | 2,390.00 | 2,430.00 | 2,430.00 | 31,866,300 |
10 Jul 2023 | 2,380.00 | 2,420.00 | 2,370.00 | 2,420.00 | 2,420.00 | 20,339,700 |
07 Jul 2023 | 2,410.00 | 2,420.00 | 2,370.00 | 2,380.00 | 2,380.00 | 32,118,800 |
06 Jul 2023 | 2,420.00 | 2,460.00 | 2,410.00 | 2,450.00 | 2,450.00 | 41,830,700 |
05 Jul 2023 | 2,350.00 | 2,440.00 | 2,350.00 | 2,420.00 | 2,420.00 | 71,359,500 |
04 Jul 2023 | 2,320.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,340.00 | 20,358,800 |
03 Jul 2023 | 2,270.00 | 2,340.00 | 2,260.00 | 2,330.00 | 2,330.00 | 58,100,700 |
27 Jun 2023 | 2,210.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | 24,633,800 |
26 Jun 2023 | 2,230.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 25,265,900 |
23 Jun 2023 | 2,280.00 | 2,280.00 | 2,230.00 | 2,230.00 | 2,230.00 | 20,704,900 |
22 Jun 2023 | 2,250.00 | 2,310.00 | 2,250.00 | 2,260.00 | 2,260.00 | 38,508,700 |
21 Jun 2023 | 2,270.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 29,760,300 |
20 Jun 2023 | 2,260.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 24,643,400 |
19 Jun 2023 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 26,428,500 |
16 Jun 2023 | 2,350.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 90,162,500 |
15 Jun 2023 | 2,250.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,300.00 | 75,697,800 |
14 Jun 2023 | 2,210.00 | 2,260.00 | 2,200.00 | 2,250.00 | 2,250.00 | 43,317,300 |
13 Jun 2023 | 2,190.00 | 2,220.00 | 2,150.00 | 2,210.00 | 2,210.00 | 47,913,300 |
12 Jun 2023 | 2,220.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 32,981,000 |
09 Jun 2023 | 2,210.00 | 2,230.00 | 2,170.00 | 2,190.00 | 2,190.00 | 36,414,600 |
08 Jun 2023 | 2,190.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,200.00 | 46,850,800 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |