Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 4,540.00 | 4,540.00 | 4,500.00 | 4,520.00 | 4,520.00 | 1,950,000 |
30 May 2023 | 4,550.00 | 4,600.00 | 4,510.00 | 4,540.00 | 4,540.00 | 14,103,700 |
29 May 2023 | 4,400.00 | 4,550.00 | 4,380.00 | 4,550.00 | 4,550.00 | 26,644,200 |
26 May 2023 | 4,410.00 | 4,430.00 | 4,380.00 | 4,380.00 | 4,380.00 | 8,749,200 |
25 May 2023 | 4,410.00 | 4,450.00 | 4,370.00 | 4,410.00 | 4,410.00 | 16,244,400 |
24 May 2023 | 4,450.00 | 4,450.00 | 4,390.00 | 4,410.00 | 4,410.00 | - |
23 May 2023 | 4,420.00 | 4,480.00 | 4,420.00 | 4,450.00 | 4,450.00 | 15,329,600 |
22 May 2023 | 4,430.00 | 4,480.00 | 4,390.00 | 4,420.00 | 4,420.00 | 10,990,800 |
19 May 2023 | 4,460.00 | 4,500.00 | 4,430.00 | 4,430.00 | 4,430.00 | 10,102,700 |
17 May 2023 | 4,500.00 | 4,510.00 | 4,420.00 | 4,460.00 | 4,460.00 | 8,527,400 |
16 May 2023 | 4,500.00 | 4,510.00 | 4,460.00 | 4,510.00 | 4,510.00 | 6,163,000 |
15 May 2023 | 4,450.00 | 4,530.00 | 4,400.00 | 4,500.00 | 4,500.00 | 17,448,600 |
12 May 2023 | 4,430.00 | 4,430.00 | 4,370.00 | 4,400.00 | 4,400.00 | 7,003,400 |
11 May 2023 | 4,500.00 | 4,500.00 | 4,370.00 | 4,430.00 | 4,430.00 | 10,646,000 |
10 May 2023 | 4,420.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 12,468,600 |
09 May 2023 | 4,470.00 | 4,470.00 | 4,360.00 | 4,390.00 | 4,390.00 | 13,264,100 |
08 May 2023 | 4,480.00 | 4,490.00 | 4,430.00 | 4,470.00 | 4,470.00 | 8,305,100 |
05 May 2023 | 4,450.00 | 4,490.00 | 4,390.00 | 4,490.00 | 4,490.00 | 19,170,300 |
04 May 2023 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | 15,745,000 |
03 May 2023 | 4,400.00 | 4,420.00 | 4,350.00 | 4,400.00 | 4,400.00 | 18,996,600 |
02 May 2023 | 4,400.00 | 4,410.00 | 4,280.00 | 4,400.00 | 4,400.00 | 11,600,900 |
28 Apr 2023 | 4,400.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 14,421,200 |
27 Apr 2023 | 4,150.00 | 4,470.00 | 4,150.00 | 4,400.00 | 4,400.00 | 65,436,100 |
26 Apr 2023 | 4,090.00 | 4,100.00 | 3,960.00 | 4,100.00 | 4,100.00 | 32,563,400 |
18 Apr 2023 | 4,130.00 | 4,150.00 | 4,090.00 | 4,090.00 | 4,090.00 | 8,436,800 |
17 Apr 2023 | 4,160.00 | 4,180.00 | 4,090.00 | 4,130.00 | 4,130.00 | 11,180,200 |
14 Apr 2023 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 4,150.00 | 20,757,900 |
13 Apr 2023 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 15,132,500 |
12 Apr 2023 | 4,210.00 | 4,220.00 | 4,180.00 | 4,190.00 | 4,190.00 | 12,391,300 |
11 Apr 2023 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | 8,782,600 |
10 Apr 2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 5,001,000 |
06 Apr 2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,250.00 | 4,250.00 | 5,191,100 |
05 Apr 2023 | 4,290.00 | 4,320.00 | 4,250.00 | 4,250.00 | 4,250.00 | 7,687,900 |
04 Apr 2023 | 4,280.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,290.00 | 14,526,800 |
03 Apr 2023 | 4,350.00 | 4,350.00 | 4,250.00 | 4,290.00 | 4,290.00 | 8,983,700 |
31 Mar 2023 | 4,270.00 | 4,360.00 | 4,260.00 | 4,350.00 | 4,350.00 | 10,607,100 |
30 Mar 2023 | 4,360.00 | 4,370.00 | 4,260.00 | 4,260.00 | 4,260.00 | 5,407,700 |
29 Mar 2023 | 4,300.00 | 4,370.00 | 4,300.00 | 4,360.00 | 4,360.00 | 12,264,000 |
28 Mar 2023 | 4,290.00 | 4,320.00 | 4,280.00 | 4,300.00 | 4,300.00 | 5,785,600 |
27 Mar 2023 | 4,270.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 6,187,200 |
24 Mar 2023 | 4,370.00 | 4,370.00 | 4,240.00 | 4,270.00 | 4,270.00 | 16,680,100 |
21 Mar 2023 | 4,160.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 7,708,900 |
20 Mar 2023 | 4,160.00 | 4,170.00 | 4,100.00 | 4,160.00 | 4,160.00 | 3,705,900 |
17 Mar 2023 | 4,070.00 | 4,170.00 | 4,070.00 | 4,160.00 | 4,160.00 | 25,725,700 |
16 Mar 2023 | 4,100.00 | 4,120.00 | 4,040.00 | 4,070.00 | 4,070.00 | 9,016,800 |
15 Mar 2023 | 4,210.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11,897,200 |
14 Mar 2023 | 4,140.00 | 4,240.00 | 4,130.00 | 4,210.00 | 4,210.00 | 20,377,200 |
13 Mar 2023 | 4,090.00 | 4,180.00 | 4,080.00 | 4,160.00 | 4,160.00 | 10,109,400 |
10 Mar 2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,110.00 | 4,110.00 | 6,405,200 |
09 Mar 2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,100.00 | 4,100.00 | 12,777,500 |
08 Mar 2023 | 4,080.00 | 4,120.00 | 4,060.00 | 4,100.00 | 4,100.00 | 9,159,100 |
07 Mar 2023 | 4,160.00 | 4,160.00 | 4,080.00 | 4,080.00 | 4,080.00 | 20,025,900 |
06 Mar 2023 | 4,080.00 | 4,190.00 | 4,070.00 | 4,170.00 | 4,170.00 | 18,877,200 |
03 Mar 2023 | 4,150.00 | 4,170.00 | 4,050.00 | 4,060.00 | 4,060.00 | 25,480,200 |
02 Mar 2023 | 4,160.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | 18,391,700 |
01 Mar 2023 | 4,170.00 | 4,200.00 | 4,110.00 | 4,150.00 | 4,150.00 | 20,343,000 |
28 Feb 2023 | 4,300.00 | 4,320.00 | 4,180.00 | 4,180.00 | 4,180.00 | 56,167,600 |
27 Feb 2023 | 4,350.00 | 4,350.00 | 4,210.00 | 4,300.00 | 4,300.00 | 25,283,100 |
24 Feb 2023 | 4,400.00 | 4,440.00 | 4,350.00 | 4,350.00 | 4,350.00 | 13,276,600 |
23 Feb 2023 | 4,490.00 | 4,490.00 | 4,400.00 | 4,400.00 | 4,400.00 | 12,166,800 |
22 Feb 2023 | 4,490.00 | 4,490.00 | 4,380.00 | 4,480.00 | 4,480.00 | 17,514,500 |
21 Feb 2023 | 4,540.00 | 4,540.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9,337,400 |
20 Feb 2023 | 4,520.00 | 4,560.00 | 4,500.00 | 4,540.00 | 4,540.00 | 6,671,700 |
17 Feb 2023 | 4,520.00 | 4,530.00 | 4,480.00 | 4,510.00 | 4,510.00 | 13,591,200 |
16 Feb 2023 | 4,550.00 | 4,560.00 | 4,510.00 | 4,520.00 | 4,520.00 | 7,598,500 |
15 Feb 2023 | 4,560.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,550.00 | 12,590,200 |
14 Feb 2023 | 4,520.00 | 4,570.00 | 4,520.00 | 4,560.00 | 4,560.00 | 15,661,400 |
13 Feb 2023 | 4,580.00 | 4,580.00 | 4,490.00 | 4,520.00 | 4,520.00 | 29,413,500 |
10 Feb 2023 | 4,770.00 | 4,770.00 | 4,580.00 | 4,580.00 | 4,580.00 | 80,984,400 |
09 Feb 2023 | 5,025.00 | 5,050.00 | 4,920.00 | 4,920.00 | 4,920.00 | 25,346,700 |
08 Feb 2023 | 4,860.00 | 5,025.00 | 4,810.00 | 5,025.00 | 5,025.00 | 28,304,900 |
07 Feb 2023 | 4,730.00 | 4,890.00 | 4,720.00 | 4,860.00 | 4,860.00 | 19,128,400 |
06 Feb 2023 | 4,690.00 | 4,730.00 | 4,660.00 | 4,730.00 | 4,730.00 | 5,956,100 |
03 Feb 2023 | 4,740.00 | 4,740.00 | 4,680.00 | 4,690.00 | 4,690.00 | 8,988,300 |
02 Feb 2023 | 4,630.00 | 4,740.00 | 4,630.00 | 4,730.00 | 4,730.00 | 23,504,300 |
01 Feb 2023 | 4,630.00 | 4,680.00 | 4,620.00 | 4,630.00 | 4,630.00 | 14,128,700 |
31 Jan 2023 | 4,760.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | 26,752,500 |
30 Jan 2023 | 4,750.00 | 4,780.00 | 4,710.00 | 4,760.00 | 4,760.00 | 8,435,700 |
27 Jan 2023 | 4,800.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | 12,410,500 |
26 Jan 2023 | 4,850.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,800.00 | 10,397,400 |
25 Jan 2023 | 4,830.00 | 4,860.00 | 4,810.00 | 4,850.00 | 4,850.00 | 6,010,000 |
24 Jan 2023 | 4,810.00 | 4,850.00 | 4,790.00 | 4,830.00 | 4,830.00 | 9,638,600 |
20 Jan 2023 | 4,800.00 | 4,830.00 | 4,760.00 | 4,810.00 | 4,810.00 | 6,893,400 |
19 Jan 2023 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,800.00 | 7,752,900 |
18 Jan 2023 | 4,760.00 | 4,800.00 | 4,720.00 | 4,800.00 | 4,800.00 | 5,977,900 |
17 Jan 2023 | 4,770.00 | 4,800.00 | 4,720.00 | 4,760.00 | 4,760.00 | 12,333,700 |
16 Jan 2023 | 4,790.00 | 4,800.00 | 4,750.00 | 4,770.00 | 4,770.00 | 6,778,300 |
13 Jan 2023 | 4,750.00 | 4,790.00 | 4,720.00 | 4,790.00 | 4,790.00 | 7,554,200 |
12 Jan 2023 | 4,700.00 | 4,760.00 | 4,660.00 | 4,760.00 | 4,760.00 | 11,533,000 |
11 Jan 2023 | 4,680.00 | 4,700.00 | 4,640.00 | 4,700.00 | 4,700.00 | 5,806,200 |
10 Jan 2023 | 4,760.00 | 4,770.00 | 4,660.00 | 4,690.00 | 4,690.00 | 13,402,300 |
09 Jan 2023 | 4,760.00 | 4,770.00 | 4,690.00 | 4,760.00 | 4,760.00 | 7,932,200 |
06 Jan 2023 | 4,720.00 | 4,760.00 | 4,670.00 | 4,760.00 | 4,760.00 | 8,390,300 |
05 Jan 2023 | 4,650.00 | 4,730.00 | 4,600.00 | 4,730.00 | 4,730.00 | 12,524,500 |
04 Jan 2023 | 4,610.00 | 4,690.00 | 4,610.00 | 4,640.00 | 4,640.00 | 6,705,200 |
03 Jan 2023 | 4,600.00 | 4,650.00 | 4,570.00 | 4,600.00 | 4,600.00 | 10,663,500 |
02 Jan 2023 | 4,700.00 | 4,700.00 | 4,610.00 | 4,620.00 | 4,620.00 | 4,266,600 |
30 Dec 2022 | 4,780.00 | 4,780.00 | 4,700.00 | 4,700.00 | 4,700.00 | 13,027,100 |
29 Dec 2022 | 4,740.00 | 4,760.00 | 4,700.00 | 4,760.00 | 4,760.00 | 6,825,900 |
28 Dec 2022 | 4,810.00 | 4,820.00 | 4,710.00 | 4,770.00 | 4,770.00 | 7,938,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |