Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 3,320.00 | 3,390.00 | 3,270.00 | 3,380.00 | 3,380.00 | 28,242,500 |
08 Jun 2023 | 3,230.00 | 3,310.00 | 3,210.00 | 3,300.00 | 3,300.00 | 26,853,300 |
07 Jun 2023 | 3,260.00 | 3,260.00 | 3,170.00 | 3,190.00 | 3,190.00 | 35,833,900 |
06 Jun 2023 | 3,240.00 | 3,300.00 | 3,200.00 | 3,280.00 | 3,280.00 | 41,069,800 |
05 Jun 2023 | 3,090.00 | 3,170.00 | 3,080.00 | 3,150.00 | 3,150.00 | 22,083,900 |
31 May 2023 | 3,040.00 | 3,100.00 | 2,990.00 | 3,060.00 | 3,060.00 | 30,729,400 |
30 May 2023 | 2,960.00 | 3,120.00 | 2,930.00 | 3,090.00 | 3,090.00 | 31,065,600 |
29 May 2023 | 2,980.00 | 2,980.00 | 2,840.00 | 2,960.00 | 2,960.00 | 36,353,800 |
26 May 2023 | 3,000.00 | 3,060.00 | 2,930.00 | 2,940.00 | 2,940.00 | 30,321,200 |
25 May 2023 | 3,050.00 | 3,090.00 | 3,010.00 | 3,010.00 | 3,010.00 | 40,149,100 |
24 May 2023 | 3,150.00 | 3,190.00 | 3,110.00 | 3,110.00 | 3,110.00 | 16,240,300 |
23 May 2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,150.00 | 3,150.00 | 23,083,500 |
22 May 2023 | 3,140.00 | 3,220.00 | 3,140.00 | 3,160.00 | 3,160.00 | 33,256,500 |
19 May 2023 | 3,250.00 | 3,250.00 | 3,100.00 | 3,120.00 | 3,120.00 | 43,420,000 |
17 May 2023 | 3,370.00 | 3,370.00 | 3,250.00 | 3,270.00 | 3,270.00 | 37,555,700 |
16 May 2023 | 3,430.00 | 3,450.00 | 3,340.00 | 3,370.00 | 3,370.00 | 14,421,100 |
15 May 2023 | 3,400.00 | 3,460.00 | 3,380.00 | 3,410.00 | 3,410.00 | 12,768,700 |
12 May 2023 | 3,440.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,400.00 | 13,302,600 |
11 May 2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 3,440.00 | 18,151,200 |
10 May 2023 | 3,490.00 | 3,540.00 | 3,480.00 | 3,490.00 | 3,490.00 | 13,856,500 |
09 May 2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,490.00 | 3,490.00 | 17,810,800 |
08 May 2023 | 3,380.00 | 3,520.00 | 3,380.00 | 3,490.00 | 3,490.00 | 41,505,500 |
05 May 2023 | 3,400.00 | 3,400.00 | 3,310.00 | 3,360.00 | 3,360.00 | 53,580,000 |
04 May 2023 | 3,510.00 | 3,610.00 | 3,390.00 | 3,410.00 | 3,410.00 | 125,846,600 |
03 May 2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 24,435,700 |
02 May 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 14,301,100 |
28 Apr 2023 | 4,130.00 | 4,200.00 | 4,120.00 | 4,140.00 | 4,140.00 | 18,429,100 |
27 Apr 2023 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 4,130.00 | 10,775,200 |
26 Apr 2023 | 4,040.00 | 4,140.00 | 4,040.00 | 4,140.00 | 4,140.00 | 35,310,300 |
18 Apr 2023 | 3,950.00 | 4,080.00 | 3,950.00 | 4,040.00 | 4,040.00 | 22,457,900 |
17 Apr 2023 | 3,970.00 | 4,000.00 | 3,940.00 | 3,950.00 | 3,950.00 | 14,543,500 |
14 Apr 2023 | 3,980.00 | 4,030.00 | 3,930.00 | 3,970.00 | 3,970.00 | 18,329,300 |
13 Apr 2023 | 3,940.00 | 4,060.00 | 3,940.00 | 3,980.00 | 3,980.00 | 21,928,200 |
12 Apr 2023 | 3,990.00 | 3,990.00 | 3,920.00 | 3,920.00 | 3,920.00 | 16,002,900 |
11 Apr 2023 | 3,960.00 | 4,010.00 | 3,950.00 | 3,980.00 | 3,980.00 | 12,151,300 |
10 Apr 2023 | 4,030.00 | 4,050.00 | 3,930.00 | 3,960.00 | 3,960.00 | 13,363,600 |
06 Apr 2023 | 4,060.00 | 4,090.00 | 4,030.00 | 4,030.00 | 4,030.00 | 9,000,200 |
05 Apr 2023 | 4,100.00 | 4,100.00 | 4,050.00 | 4,070.00 | 4,070.00 | 12,105,400 |
04 Apr 2023 | 4,090.00 | 4,150.00 | 4,050.00 | 4,100.00 | 4,100.00 | 25,067,200 |
03 Apr 2023 | 4,000.00 | 4,060.00 | 3,990.00 | 4,040.00 | 4,040.00 | 31,523,300 |
31 Mar 2023 | 3,870.00 | 3,990.00 | 3,870.00 | 3,990.00 | 3,990.00 | 22,278,900 |
30 Mar 2023 | 3,920.00 | 3,950.00 | 3,850.00 | 3,870.00 | 3,870.00 | 16,050,300 |
29 Mar 2023 | 3,860.00 | 3,960.00 | 3,830.00 | 3,910.00 | 3,910.00 | 27,957,300 |
28 Mar 2023 | 3,740.00 | 3,840.00 | 3,710.00 | 3,810.00 | 3,810.00 | 20,342,500 |
27 Mar 2023 | 3,730.00 | 3,770.00 | 3,700.00 | 3,700.00 | 3,700.00 | 11,044,100 |
24 Mar 2023 | 3,770.00 | 3,800.00 | 3,710.00 | 3,710.00 | 3,710.00 | 11,071,300 |
21 Mar 2023 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | 9,262,600 |
20 Mar 2023 | 3,810.00 | 3,840.00 | 3,760.00 | 3,830.00 | 3,830.00 | 13,420,800 |
17 Mar 2023 | 3,660.00 | 3,880.00 | 3,660.00 | 3,880.00 | 3,880.00 | 144,938,200 |
16 Mar 2023 | 3,790.00 | 3,820.00 | 3,640.00 | 3,650.00 | 3,650.00 | 28,905,300 |
15 Mar 2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,810.00 | 3,810.00 | 11,839,300 |
14 Mar 2023 | 3,920.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | 23,028,400 |
13 Mar 2023 | 3,890.00 | 3,930.00 | 3,860.00 | 3,930.00 | 3,930.00 | 16,218,900 |
10 Mar 2023 | 3,940.00 | 3,940.00 | 3,880.00 | 3,890.00 | 3,890.00 | 12,200,200 |
09 Mar 2023 | 3,860.00 | 3,940.00 | 3,860.00 | 3,940.00 | 3,940.00 | 23,742,100 |
08 Mar 2023 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 3,860.00 | 22,532,000 |
07 Mar 2023 | 3,950.00 | 3,970.00 | 3,830.00 | 3,830.00 | 3,830.00 | 24,036,800 |
06 Mar 2023 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 19,550,700 |
03 Mar 2023 | 4,010.00 | 4,020.00 | 3,940.00 | 4,010.00 | 4,010.00 | 24,567,900 |
02 Mar 2023 | 3,880.00 | 4,000.00 | 3,820.00 | 4,000.00 | 4,000.00 | 36,403,900 |
01 Mar 2023 | 3,860.00 | 3,900.00 | 3,860.00 | 3,880.00 | 3,880.00 | 19,526,100 |
28 Feb 2023 | 3,730.00 | 3,870.00 | 3,730.00 | 3,860.00 | 3,860.00 | 36,876,800 |
27 Feb 2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,730.00 | 3,730.00 | 17,146,400 |
24 Feb 2023 | 3,600.00 | 3,680.00 | 3,570.00 | 3,660.00 | 3,660.00 | 15,629,200 |
23 Feb 2023 | 3,560.00 | 3,610.00 | 3,540.00 | 3,560.00 | 3,560.00 | 8,374,700 |
22 Feb 2023 | 3,550.00 | 3,590.00 | 3,510.00 | 3,540.00 | 3,540.00 | 6,890,700 |
21 Feb 2023 | 3,580.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | 5,918,800 |
20 Feb 2023 | 3,490.00 | 3,580.00 | 3,470.00 | 3,570.00 | 3,570.00 | 11,345,300 |
17 Feb 2023 | 3,490.00 | 3,500.00 | 3,470.00 | 3,490.00 | 3,490.00 | 8,531,200 |
16 Feb 2023 | 3,450.00 | 3,520.00 | 3,430.00 | 3,510.00 | 3,510.00 | 13,802,700 |
15 Feb 2023 | 3,400.00 | 3,510.00 | 3,400.00 | 3,440.00 | 3,440.00 | 18,276,700 |
14 Feb 2023 | 3,370.00 | 3,430.00 | 3,360.00 | 3,400.00 | 3,400.00 | 7,805,600 |
13 Feb 2023 | 3,400.00 | 3,440.00 | 3,360.00 | 3,370.00 | 3,370.00 | 12,384,800 |
10 Feb 2023 | 3,430.00 | 3,430.00 | 3,350.00 | 3,370.00 | 3,370.00 | 20,199,900 |
09 Feb 2023 | 3,450.00 | 3,490.00 | 3,400.00 | 3,480.00 | 3,480.00 | 15,367,900 |
08 Feb 2023 | 3,500.00 | 3,530.00 | 3,420.00 | 3,490.00 | 3,490.00 | 15,272,900 |
07 Feb 2023 | 3,340.00 | 3,470.00 | 3,330.00 | 3,470.00 | 3,470.00 | 34,808,600 |
06 Feb 2023 | 3,330.00 | 3,350.00 | 3,250.00 | 3,260.00 | 3,260.00 | 31,840,600 |
03 Feb 2023 | 3,390.00 | 3,400.00 | 3,320.00 | 3,330.00 | 3,330.00 | 17,534,100 |
02 Feb 2023 | 3,390.00 | 3,420.00 | 3,370.00 | 3,420.00 | 3,420.00 | 12,761,100 |
01 Feb 2023 | 3,400.00 | 3,430.00 | 3,360.00 | 3,380.00 | 3,380.00 | 13,751,700 |
31 Jan 2023 | 3,420.00 | 3,480.00 | 3,400.00 | 3,400.00 | 3,400.00 | 16,209,800 |
30 Jan 2023 | 3,470.00 | 3,540.00 | 3,430.00 | 3,450.00 | 3,450.00 | 8,147,600 |
27 Jan 2023 | 3,430.00 | 3,480.00 | 3,420.00 | 3,470.00 | 3,470.00 | 12,588,300 |
26 Jan 2023 | 3,440.00 | 3,440.00 | 3,360.00 | 3,390.00 | 3,390.00 | 16,932,400 |
25 Jan 2023 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 9,716,900 |
24 Jan 2023 | 3,560.00 | 3,560.00 | 3,510.00 | 3,540.00 | 3,540.00 | 12,646,500 |
20 Jan 2023 | 3,500.00 | 3,570.00 | 3,480.00 | 3,570.00 | 3,570.00 | 12,454,900 |
19 Jan 2023 | 3,410.00 | 3,490.00 | 3,410.00 | 3,490.00 | 3,490.00 | 9,464,800 |
18 Jan 2023 | 3,360.00 | 3,460.00 | 3,360.00 | 3,410.00 | 3,410.00 | 10,347,000 |
17 Jan 2023 | 3,310.00 | 3,390.00 | 3,300.00 | 3,350.00 | 3,350.00 | 8,112,900 |
16 Jan 2023 | 3,320.00 | 3,350.00 | 3,300.00 | 3,320.00 | 3,320.00 | 6,438,200 |
13 Jan 2023 | 3,330.00 | 3,360.00 | 3,320.00 | 3,330.00 | 3,330.00 | 6,907,600 |
12 Jan 2023 | 3,360.00 | 3,380.00 | 3,330.00 | 3,330.00 | 3,330.00 | 10,809,700 |
11 Jan 2023 | 3,380.00 | 3,410.00 | 3,310.00 | 3,400.00 | 3,400.00 | 11,056,600 |
10 Jan 2023 | 3,280.00 | 3,370.00 | 3,240.00 | 3,360.00 | 3,360.00 | 17,511,900 |
09 Jan 2023 | 3,430.00 | 3,450.00 | 3,260.00 | 3,280.00 | 3,280.00 | 33,010,300 |
06 Jan 2023 | 3,400.00 | 3,500.00 | 3,380.00 | 3,430.00 | 3,430.00 | 17,087,900 |
05 Jan 2023 | 3,620.00 | 3,630.00 | 3,390.00 | 3,410.00 | 3,410.00 | 29,603,400 |
04 Jan 2023 | 3,730.00 | 3,730.00 | 3,620.00 | 3,620.00 | 3,620.00 | 13,984,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |