Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2,958.00 | 3,045.00 | 2,955.00 | 3,035.00 | 3,035.00 | 202,000 |
01 June 2023 | 2,945.00 | 3,015.00 | 2,929.00 | 2,955.00 | 2,955.00 | 560,100 |
31 May 2023 | 2,867.00 | 2,920.00 | 2,853.00 | 2,902.00 | 2,902.00 | 664,900 |
30 May 2023 | 2,891.00 | 2,920.00 | 2,872.00 | 2,900.00 | 2,900.00 | 246,600 |
29 May 2023 | 2,980.00 | 2,984.00 | 2,905.00 | 2,917.00 | 2,917.00 | 391,100 |
26 May 2023 | 2,886.00 | 2,972.00 | 2,870.00 | 2,951.00 | 2,951.00 | 611,800 |
25 May 2023 | 2,953.00 | 2,969.00 | 2,918.00 | 2,918.00 | 2,918.00 | 465,800 |
24 May 2023 | 3,015.00 | 3,015.00 | 2,966.00 | 2,985.00 | 2,985.00 | 435,200 |
23 May 2023 | 3,100.00 | 3,110.00 | 3,030.00 | 3,050.00 | 3,050.00 | 289,300 |
22 May 2023 | 3,050.00 | 3,080.00 | 3,020.00 | 3,075.00 | 3,075.00 | 211,900 |
19 May 2023 | 3,080.00 | 3,100.00 | 3,055.00 | 3,085.00 | 3,085.00 | 173,000 |
18 May 2023 | 3,045.00 | 3,095.00 | 3,035.00 | 3,070.00 | 3,070.00 | 245,300 |
17 May 2023 | 3,035.00 | 3,070.00 | 3,025.00 | 3,030.00 | 3,030.00 | 213,200 |
16 May 2023 | 3,100.00 | 3,110.00 | 3,045.00 | 3,060.00 | 3,060.00 | 238,600 |
15 May 2023 | 3,055.00 | 3,085.00 | 3,045.00 | 3,075.00 | 3,075.00 | 187,600 |
12 May 2023 | 3,065.00 | 3,070.00 | 3,020.00 | 3,035.00 | 3,035.00 | 179,900 |
11 May 2023 | 3,045.00 | 3,100.00 | 3,045.00 | 3,070.00 | 3,070.00 | 137,900 |
10 May 2023 | 3,115.00 | 3,115.00 | 3,040.00 | 3,045.00 | 3,045.00 | 181,000 |
09 May 2023 | 3,050.00 | 3,095.00 | 3,035.00 | 3,090.00 | 3,090.00 | 276,700 |
08 May 2023 | 3,040.00 | 3,065.00 | 3,010.00 | 3,020.00 | 3,020.00 | 267,500 |
02 May 2023 | 3,080.00 | 3,080.00 | 2,997.00 | 3,035.00 | 3,035.00 | 277,600 |
01 May 2023 | 3,190.00 | 3,240.00 | 3,035.00 | 3,080.00 | 3,080.00 | 450,200 |
28 Apr 2023 | 3,090.00 | 3,175.00 | 3,065.00 | 3,170.00 | 3,170.00 | 364,700 |
27 Apr 2023 | 3,065.00 | 3,085.00 | 3,040.00 | 3,040.00 | 3,040.00 | 333,700 |
26 Apr 2023 | 3,175.00 | 3,175.00 | 3,110.00 | 3,115.00 | 3,115.00 | 305,400 |
25 Apr 2023 | 3,160.00 | 3,190.00 | 3,135.00 | 3,175.00 | 3,175.00 | 215,400 |
24 Apr 2023 | 3,120.00 | 3,150.00 | 3,110.00 | 3,135.00 | 3,135.00 | 140,200 |
21 Apr 2023 | 3,080.00 | 3,150.00 | 3,075.00 | 3,120.00 | 3,120.00 | 169,000 |
20 Apr 2023 | 3,085.00 | 3,110.00 | 3,060.00 | 3,095.00 | 3,095.00 | 164,100 |
19 Apr 2023 | 3,200.00 | 3,200.00 | 3,100.00 | 3,130.00 | 3,130.00 | 232,100 |
18 Apr 2023 | 3,215.00 | 3,230.00 | 3,200.00 | 3,215.00 | 3,215.00 | 208,900 |
17 Apr 2023 | 3,175.00 | 3,210.00 | 3,150.00 | 3,185.00 | 3,185.00 | 236,900 |
14 Apr 2023 | 3,235.00 | 3,235.00 | 3,175.00 | 3,185.00 | 3,185.00 | 403,100 |
13 Apr 2023 | 3,110.00 | 3,205.00 | 3,100.00 | 3,195.00 | 3,195.00 | 193,400 |
12 Apr 2023 | 3,120.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | 149,800 |
11 Apr 2023 | 3,125.00 | 3,165.00 | 3,085.00 | 3,095.00 | 3,095.00 | 177,800 |
10 Apr 2023 | 3,110.00 | 3,135.00 | 3,075.00 | 3,090.00 | 3,090.00 | 138,100 |
07 Apr 2023 | 3,085.00 | 3,125.00 | 3,085.00 | 3,090.00 | 3,090.00 | 189,000 |
06 Apr 2023 | 3,030.00 | 3,075.00 | 2,999.00 | 3,070.00 | 3,070.00 | 255,600 |
05 Apr 2023 | 3,150.00 | 3,150.00 | 3,070.00 | 3,085.00 | 3,085.00 | 236,500 |
04 Apr 2023 | 3,195.00 | 3,205.00 | 3,165.00 | 3,175.00 | 3,175.00 | 193,300 |
03 Apr 2023 | 3,265.00 | 3,270.00 | 3,200.00 | 3,220.00 | 3,220.00 | 191,000 |
31 Mar 2023 | 3,220.00 | 3,250.00 | 3,170.00 | 3,195.00 | 3,195.00 | 240,400 |
30 Mar 2023 | 3,330.00 | 3,335.00 | 3,205.00 | 3,230.00 | 3,230.00 | 209,400 |
30 Mar 2023 | 15 Dividend | |||||
29 Mar 2023 | 3,250.00 | 3,320.00 | 3,220.00 | 3,305.00 | 3,290.00 | 394,700 |
28 Mar 2023 | 3,215.00 | 3,245.00 | 3,185.00 | 3,200.00 | 3,185.48 | 255,400 |
27 Mar 2023 | 3,245.00 | 3,255.00 | 3,195.00 | 3,200.00 | 3,185.48 | 232,900 |
24 Mar 2023 | 3,235.00 | 3,285.00 | 3,195.00 | 3,235.00 | 3,220.32 | 293,800 |
23 Mar 2023 | 3,100.00 | 3,185.00 | 3,080.00 | 3,170.00 | 3,155.61 | 165,800 |
22 Mar 2023 | 3,135.00 | 3,170.00 | 3,125.00 | 3,155.00 | 3,140.68 | 205,300 |
20 Mar 2023 | 3,130.00 | 3,140.00 | 3,070.00 | 3,070.00 | 3,056.07 | 221,600 |
17 Mar 2023 | 3,080.00 | 3,160.00 | 3,060.00 | 3,150.00 | 3,135.70 | 178,200 |
16 Mar 2023 | 2,948.00 | 3,060.00 | 2,937.00 | 3,050.00 | 3,036.16 | 298,100 |
15 Mar 2023 | 3,070.00 | 3,075.00 | 2,991.00 | 3,000.00 | 2,986.38 | 235,300 |
14 Mar 2023 | 3,105.00 | 3,115.00 | 3,015.00 | 3,030.00 | 3,016.25 | 321,900 |
13 Mar 2023 | 3,175.00 | 3,190.00 | 3,125.00 | 3,180.00 | 3,165.57 | 138,600 |
10 Mar 2023 | 3,260.00 | 3,280.00 | 3,210.00 | 3,220.00 | 3,205.39 | 271,600 |
09 Mar 2023 | 3,310.00 | 3,330.00 | 3,290.00 | 3,320.00 | 3,304.93 | 159,300 |
08 Mar 2023 | 3,295.00 | 3,315.00 | 3,270.00 | 3,270.00 | 3,255.16 | 178,200 |
07 Mar 2023 | 3,295.00 | 3,320.00 | 3,280.00 | 3,295.00 | 3,280.05 | 147,800 |
06 Mar 2023 | 3,315.00 | 3,320.00 | 3,265.00 | 3,285.00 | 3,270.09 | 174,600 |
03 Mar 2023 | 3,280.00 | 3,305.00 | 3,250.00 | 3,280.00 | 3,265.11 | 185,700 |
02 Mar 2023 | 3,220.00 | 3,245.00 | 3,195.00 | 3,235.00 | 3,220.32 | 130,200 |
01 Mar 2023 | 3,250.00 | 3,265.00 | 3,210.00 | 3,240.00 | 3,225.29 | 182,400 |
28 Feb 2023 | 3,275.00 | 3,295.00 | 3,245.00 | 3,265.00 | 3,250.18 | 214,000 |
27 Feb 2023 | 3,175.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,235.25 | 119,300 |
24 Feb 2023 | 3,255.00 | 3,265.00 | 3,200.00 | 3,215.00 | 3,200.41 | 242,800 |
22 Feb 2023 | 3,205.00 | 3,260.00 | 3,175.00 | 3,260.00 | 3,245.20 | 325,700 |
21 Feb 2023 | 3,330.00 | 3,360.00 | 3,255.00 | 3,255.00 | 3,240.23 | 193,300 |
20 Feb 2023 | 3,320.00 | 3,345.00 | 3,290.00 | 3,330.00 | 3,314.89 | 183,800 |
17 Feb 2023 | 3,345.00 | 3,370.00 | 3,325.00 | 3,340.00 | 3,324.84 | 138,800 |
16 Feb 2023 | 3,405.00 | 3,425.00 | 3,365.00 | 3,375.00 | 3,359.68 | 179,100 |
15 Feb 2023 | 3,435.00 | 3,450.00 | 3,340.00 | 3,365.00 | 3,349.73 | 136,500 |
14 Feb 2023 | 3,480.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,424.39 | 197,400 |
13 Feb 2023 | 3,465.00 | 3,480.00 | 3,405.00 | 3,420.00 | 3,404.48 | 110,000 |
10 Feb 2023 | 3,430.00 | 3,500.00 | 3,410.00 | 3,450.00 | 3,434.34 | 118,600 |
09 Feb 2023 | 3,485.00 | 3,495.00 | 3,445.00 | 3,465.00 | 3,449.27 | 114,000 |
08 Feb 2023 | 3,450.00 | 3,515.00 | 3,430.00 | 3,515.00 | 3,499.05 | 125,000 |
07 Feb 2023 | 3,450.00 | 3,490.00 | 3,440.00 | 3,455.00 | 3,439.32 | 136,200 |
06 Feb 2023 | 3,540.00 | 3,540.00 | 3,460.00 | 3,470.00 | 3,454.25 | 189,000 |
03 Feb 2023 | 3,605.00 | 3,605.00 | 3,490.00 | 3,500.00 | 3,484.11 | 300,200 |
02 Feb 2023 | 3,520.00 | 3,630.00 | 3,515.00 | 3,535.00 | 3,518.96 | 392,700 |
01 Feb 2023 | 3,500.00 | 3,540.00 | 3,410.00 | 3,465.00 | 3,449.27 | 582,100 |
31 Jan 2023 | 3,400.00 | 3,410.00 | 3,355.00 | 3,380.00 | 3,364.66 | 228,600 |
30 Jan 2023 | 3,415.00 | 3,465.00 | 3,410.00 | 3,420.00 | 3,404.48 | 275,800 |
27 Jan 2023 | 3,460.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,384.57 | 174,900 |
26 Jan 2023 | 3,430.00 | 3,455.00 | 3,400.00 | 3,415.00 | 3,399.50 | 157,100 |
25 Jan 2023 | 3,470.00 | 3,490.00 | 3,430.00 | 3,430.00 | 3,414.43 | 179,400 |
24 Jan 2023 | 3,425.00 | 3,460.00 | 3,400.00 | 3,440.00 | 3,424.39 | 223,300 |
23 Jan 2023 | 3,385.00 | 3,410.00 | 3,335.00 | 3,395.00 | 3,379.59 | 206,800 |
20 Jan 2023 | 3,305.00 | 3,330.00 | 3,265.00 | 3,280.00 | 3,265.11 | 194,300 |
19 Jan 2023 | 3,245.00 | 3,335.00 | 3,220.00 | 3,315.00 | 3,299.95 | 213,400 |
18 Jan 2023 | 3,230.00 | 3,305.00 | 3,200.00 | 3,265.00 | 3,250.18 | 189,700 |
17 Jan 2023 | 3,195.00 | 3,230.00 | 3,190.00 | 3,215.00 | 3,200.41 | 119,100 |
16 Jan 2023 | 3,180.00 | 3,240.00 | 3,155.00 | 3,170.00 | 3,155.61 | 230,000 |
13 Jan 2023 | 3,270.00 | 3,300.00 | 3,200.00 | 3,210.00 | 3,195.43 | 255,400 |
12 Jan 2023 | 3,400.00 | 3,415.00 | 3,310.00 | 3,325.00 | 3,309.91 | 173,900 |
11 Jan 2023 | 3,300.00 | 3,355.00 | 3,265.00 | 3,350.00 | 3,334.80 | 184,800 |
10 Jan 2023 | 3,300.00 | 3,300.00 | 3,195.00 | 3,230.00 | 3,215.34 | 164,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |