Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 34,354,400 |
08 Jun 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 17,271,000 |
07 Jun 2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 65,246,600 |
06 Jun 2023 | 2,050.00 | 2,070.00 | 1,920.00 | 2,040.00 | 2,040.00 | 71,091,800 |
05 Jun 2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 72,504,600 |
31 May 2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 270,941,900 |
30 May 2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | 18,171,400 |
29 May 2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 28,726,300 |
26 May 2023 | 2,050.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 23,341,900 |
25 May 2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 28,601,500 |
24 May 2023 | 2,090.00 | 2,120.00 | 2,040.00 | 2,040.00 | 2,040.00 | 57,639,500 |
23 May 2023 | 2,110.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 42,918,300 |
22 May 2023 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 20,090,900 |
19 May 2023 | 2,160.00 | 2,170.00 | 2,070.00 | 2,170.00 | 2,170.00 | 30,346,900 |
17 May 2023 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 17,462,800 |
16 May 2023 | 2,140.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 18,569,300 |
15 May 2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 17,513,900 |
12 May 2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 20,176,200 |
12 May 2023 | 38 Dividend | |||||
11 May 2023 | 2,070.00 | 2,130.00 | 2,060.00 | 2,130.00 | 2,092.00 | 45,802,400 |
10 May 2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,023.25 | 19,898,500 |
09 May 2023 | 2,080.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,023.25 | 14,251,400 |
08 May 2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,062.54 | 31,552,100 |
05 May 2023 | 2,090.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,111.64 | 24,418,800 |
04 May 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,052.71 | 31,081,500 |
03 May 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,023.25 | 68,209,600 |
02 May 2023 | 2,120.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,033.07 | 38,222,900 |
28 Apr 2023 | 2,120.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,082.18 | 26,544,400 |
27 Apr 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,082.18 | 11,342,900 |
26 Apr 2023 | 2,040.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,042.89 | 77,840,300 |
18 Apr 2023 | 2,030.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,023.25 | 25,079,900 |
17 Apr 2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,003.61 | 43,702,800 |
14 Apr 2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,023.25 | 30,646,000 |
13 Apr 2023 | 2,060.00 | 2,060.00 | 2,030.00 | 2,030.00 | 1,993.78 | 21,326,200 |
12 Apr 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,003.61 | 40,144,000 |
11 Apr 2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,033.07 | 12,614,600 |
10 Apr 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,070.00 | 2,033.07 | 14,604,800 |
06 Apr 2023 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,013.43 | 16,191,700 |
05 Apr 2023 | 2,110.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,052.71 | 21,920,600 |
04 Apr 2023 | 2,080.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,062.54 | 39,340,200 |
03 Apr 2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,042.89 | 39,144,600 |
31 Mar 2023 | 2,160.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,062.54 | 39,487,500 |
30 Mar 2023 | 2,200.00 | 2,210.00 | 2,140.00 | 2,170.00 | 2,131.29 | 21,147,600 |
29 Mar 2023 | 2,190.00 | 2,220.00 | 2,150.00 | 2,200.00 | 2,160.75 | 35,518,000 |
28 Mar 2023 | 2,130.00 | 2,190.00 | 2,120.00 | 2,150.00 | 2,111.64 | 33,190,400 |
27 Mar 2023 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,062.54 | 18,006,100 |
24 Mar 2023 | 2,350.00 | 2,350.00 | 2,130.00 | 2,130.00 | 2,092.00 | 36,062,700 |
21 Mar 2023 | 2,160.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,170.57 | 33,220,400 |
20 Mar 2023 | 2,220.00 | 2,220.00 | 2,130.00 | 2,170.00 | 2,131.29 | 14,432,700 |
17 Mar 2023 | 2,150.00 | 2,220.00 | 2,150.00 | 2,220.00 | 2,180.39 | 118,558,700 |
16 Mar 2023 | 2,080.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,092.00 | 24,002,300 |
15 Mar 2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,033.07 | 25,129,200 |
14 Mar 2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 2,052.71 | 19,329,800 |
13 Mar 2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,072.36 | 19,186,000 |
10 Mar 2023 | 2,080.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,023.25 | 21,501,800 |
09 Mar 2023 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,042.89 | 16,285,200 |
08 Mar 2023 | 2,080.00 | 2,120.00 | 2,050.00 | 2,100.00 | 2,062.54 | 24,318,700 |
07 Mar 2023 | 2,100.00 | 2,110.00 | 2,060.00 | 2,080.00 | 2,042.89 | 24,611,800 |
06 Mar 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,072.36 | 27,319,100 |
03 Mar 2023 | 2,100.00 | 2,120.00 | 2,040.00 | 2,060.00 | 2,023.25 | 39,606,500 |
02 Mar 2023 | 2,120.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,062.54 | 15,271,000 |
01 Mar 2023 | 2,100.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,072.36 | 13,968,900 |
28 Feb 2023 | 2,170.00 | 2,180.00 | 2,110.00 | 2,110.00 | 2,072.36 | 92,212,400 |
27 Feb 2023 | 2,240.00 | 2,240.00 | 2,120.00 | 2,170.00 | 2,131.29 | 39,487,100 |
24 Feb 2023 | 2,170.00 | 2,270.00 | 2,150.00 | 2,270.00 | 2,229.50 | 22,398,100 |
23 Feb 2023 | 2,150.00 | 2,180.00 | 2,030.00 | 2,180.00 | 2,141.11 | 56,207,900 |
22 Feb 2023 | 2,280.00 | 2,280.00 | 2,130.00 | 2,160.00 | 2,121.46 | 56,438,400 |
21 Feb 2023 | 2,300.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,249.15 | 12,838,200 |
20 Feb 2023 | 2,260.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,258.97 | 18,255,500 |
17 Feb 2023 | 2,280.00 | 2,330.00 | 2,240.00 | 2,250.00 | 2,209.86 | 22,609,100 |
16 Feb 2023 | 2,290.00 | 2,310.00 | 2,280.00 | 2,290.00 | 2,249.15 | 10,569,500 |
15 Feb 2023 | 2,300.00 | 2,320.00 | 2,270.00 | 2,310.00 | 2,268.79 | 18,109,600 |
14 Feb 2023 | 2,230.00 | 2,350.00 | 2,200.00 | 2,330.00 | 2,288.43 | 33,642,000 |
13 Feb 2023 | 2,360.00 | 2,360.00 | 2,230.00 | 2,230.00 | 2,190.22 | 27,916,400 |
10 Feb 2023 | 2,250.00 | 2,360.00 | 2,210.00 | 2,360.00 | 2,317.90 | 30,431,100 |
09 Feb 2023 | 2,250.00 | 2,270.00 | 2,190.00 | 2,250.00 | 2,209.86 | 21,628,300 |
08 Feb 2023 | 2,180.00 | 2,270.00 | 2,180.00 | 2,250.00 | 2,209.86 | 24,568,500 |
07 Feb 2023 | 2,170.00 | 2,250.00 | 2,140.00 | 2,210.00 | 2,170.57 | 18,130,200 |
06 Feb 2023 | 2,150.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,131.29 | 23,459,000 |
03 Feb 2023 | 2,200.00 | 2,270.00 | 2,170.00 | 2,180.00 | 2,141.11 | 21,774,000 |
02 Feb 2023 | 2,100.00 | 2,200.00 | 2,080.00 | 2,200.00 | 2,160.75 | 67,982,100 |
01 Feb 2023 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,042.89 | 23,314,300 |
31 Jan 2023 | 2,150.00 | 2,160.00 | 2,050.00 | 2,060.00 | 2,023.25 | 72,512,700 |
30 Jan 2023 | 2,050.00 | 2,150.00 | 2,020.00 | 2,150.00 | 2,111.64 | 22,700,400 |
27 Jan 2023 | 2,040.00 | 2,060.00 | 2,030.00 | 2,050.00 | 2,013.43 | 23,462,500 |
26 Jan 2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,003.61 | 20,288,500 |
25 Jan 2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,013.43 | 12,840,200 |
24 Jan 2023 | 2,040.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,023.25 | 12,531,800 |
20 Jan 2023 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,023.25 | 15,027,500 |
19 Jan 2023 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,062.54 | 13,570,700 |
18 Jan 2023 | 2,080.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,052.71 | 25,470,900 |
17 Jan 2023 | 2,060.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,033.07 | 19,593,900 |
16 Jan 2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,023.25 | 26,503,700 |
13 Jan 2023 | 2,030.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,013.43 | 27,201,200 |
12 Jan 2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,020.00 | 1,983.96 | 25,827,400 |
11 Jan 2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,003.61 | 20,078,400 |
10 Jan 2023 | 2,100.00 | 2,110.00 | 2,040.00 | 2,050.00 | 2,013.43 | 22,750,900 |
09 Jan 2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,062.54 | 16,257,600 |
06 Jan 2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,013.43 | 24,694,200 |
05 Jan 2023 | 2,090.00 | 2,110.00 | 2,040.00 | 2,070.00 | 2,033.07 | 24,355,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |