Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | - | - | - | - | - | - |
02 Oct 2023 | - | - | - | - | - | - |
29 Sept 2023 | 3,360.85 | 3,431.60 | 3,352.60 | 3,406.80 | 3,406.80 | 167 |
28 Sept 2023 | 3,418.00 | 3,433.25 | 3,353.20 | 3,386.20 | 3,386.20 | 321 |
27 Sept 2023 | 3,325.00 | 3,474.80 | 3,325.00 | 3,428.75 | 3,428.75 | 388 |
26 Sept 2023 | 3,374.55 | 3,399.90 | 3,301.30 | 3,310.00 | 3,310.00 | 150 |
25 Sept 2023 | 3,366.05 | 3,389.00 | 3,356.20 | 3,377.10 | 3,377.10 | 129 |
22 Sept 2023 | 3,264.10 | 3,388.60 | 3,264.10 | 3,376.35 | 3,376.35 | 562 |
21 Sept 2023 | 3,410.00 | 3,456.95 | 3,337.55 | 3,346.65 | 3,346.65 | 308 |
20 Sept 2023 | 3,391.00 | 3,445.00 | 3,374.80 | 3,420.60 | 3,420.60 | 235 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 3,469.00 | 3,469.00 | 3,425.75 | 3,427.10 | 3,427.10 | 80 |
15 Sept 2023 | 3,450.00 | 3,900.00 | 3,364.10 | 3,403.65 | 3,403.65 | 796 |
14 Sept 2023 | 3,202.05 | 3,450.00 | 3,202.05 | 3,436.15 | 3,436.15 | 283 |
13 Sept 2023 | 3,340.00 | 3,388.00 | 3,281.45 | 3,359.55 | 3,359.55 | 987 |
12 Sept 2023 | 3,528.00 | 3,560.00 | 3,305.00 | 3,337.65 | 3,337.65 | 1,607 |
11 Sept 2023 | 3,512.25 | 3,567.00 | 3,475.15 | 3,511.15 | 3,511.15 | 689 |
08 Sept 2023 | 3,599.00 | 3,600.40 | 3,523.00 | 3,540.00 | 3,540.00 | 366 |
07 Sept 2023 | 3,577.00 | 3,598.00 | 3,553.25 | 3,571.05 | 3,571.05 | 423 |
06 Sept 2023 | 3,574.00 | 3,586.50 | 3,536.50 | 3,551.35 | 3,551.35 | 186 |
05 Sept 2023 | 3,599.00 | 3,603.80 | 3,510.00 | 3,515.15 | 3,515.15 | 386 |
01 Sept 2023 | 3,658.00 | 3,723.25 | 3,610.00 | 3,658.05 | 3,658.05 | 359 |
31 Aug 2023 | 3,681.85 | 3,725.90 | 3,658.70 | 3,665.40 | 3,665.40 | 145 |
30 Aug 2023 | 3,750.00 | 3,795.00 | 3,654.90 | 3,693.90 | 3,693.90 | 812 |
29 Aug 2023 | 3,709.95 | 3,795.85 | 3,692.15 | 3,709.10 | 3,709.10 | 1,305 |
28 Aug 2023 | 3,546.85 | 3,769.00 | 3,546.85 | 3,690.60 | 3,690.60 | 642 |
25 Aug 2023 | 3,600.00 | 3,650.25 | 3,505.05 | 3,542.45 | 3,542.45 | 1,049 |
24 Aug 2023 | 3,668.00 | 3,682.65 | 3,595.90 | 3,621.90 | 3,621.90 | 1,554 |
23 Aug 2023 | 3,745.95 | 3,745.95 | 3,592.00 | 3,608.50 | 3,608.50 | 1,950 |
22 Aug 2023 | 3,499.80 | 3,925.00 | 3,482.30 | 3,753.80 | 3,753.80 | 4,072 |
21 Aug 2023 | 3,345.00 | 3,434.00 | 3,276.15 | 3,392.60 | 3,392.60 | 567 |
18 Aug 2023 | 3,350.00 | 3,400.75 | 3,312.50 | 3,342.85 | 3,342.85 | 651 |
17 Aug 2023 | 3,452.70 | 3,453.20 | 3,365.00 | 3,414.85 | 3,414.85 | 260 |
16 Aug 2023 | 3,350.35 | 3,454.00 | 3,350.35 | 3,425.10 | 3,425.10 | 349 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 3,105.00 | 3,358.85 | 3,105.00 | 3,262.80 | 3,262.80 | 549 |
11 Aug 2023 | 3,399.85 | 3,449.00 | 3,333.00 | 3,353.60 | 3,353.60 | 214 |
10 Aug 2023 | 3,488.00 | 3,513.45 | 3,360.00 | 3,387.85 | 3,387.85 | 872 |
09 Aug 2023 | 3,535.95 | 3,552.40 | 3,444.95 | 3,464.75 | 3,464.75 | 442 |
08 Aug 2023 | 3,500.00 | 3,538.50 | 3,484.55 | 3,500.80 | 3,500.80 | 541 |
07 Aug 2023 | 3,365.50 | 3,500.85 | 3,365.50 | 3,460.05 | 3,460.05 | 1,015 |
04 Aug 2023 | 3,320.00 | 3,322.85 | 3,280.00 | 3,284.50 | 3,284.50 | 157 |
03 Aug 2023 | 3,198.40 | 3,299.00 | 3,153.60 | 3,282.20 | 3,282.20 | 836 |
02 Aug 2023 | 3,347.55 | 3,347.55 | 3,201.00 | 3,231.00 | 3,231.00 | 1,549 |
01 Aug 2023 | 3,369.55 | 3,396.90 | 3,320.00 | 3,369.80 | 3,369.80 | 482 |
31 July 2023 | 3,498.95 | 3,522.95 | 3,325.00 | 3,347.25 | 3,347.25 | 5,024 |
28 July 2023 | 3,020.05 | 3,498.80 | 3,020.05 | 3,487.60 | 3,487.60 | 8,135 |
27 July 2023 | 2,700.00 | 2,960.00 | 2,700.00 | 2,915.70 | 2,915.70 | 3,284 |
26 July 2023 | 2,696.45 | 2,721.00 | 2,680.95 | 2,690.00 | 2,690.00 | 22 |
25 July 2023 | 2,695.00 | 2,740.00 | 2,664.00 | 2,695.55 | 2,695.55 | 146 |
24 July 2023 | 2,711.50 | 2,734.30 | 2,682.35 | 2,688.85 | 2,688.85 | 135 |
21 July 2023 | 2,665.00 | 2,783.15 | 2,650.85 | 2,702.05 | 2,702.05 | 1,049 |
20 July 2023 | 2,625.00 | 2,681.35 | 2,578.60 | 2,667.85 | 2,667.85 | 517 |
19 July 2023 | 2,639.00 | 2,651.95 | 2,630.60 | 2,643.50 | 2,643.50 | 80 |
18 July 2023 | 2,550.10 | 2,713.60 | 2,550.10 | 2,623.50 | 2,623.50 | 604 |
17 July 2023 | 2,716.85 | 2,743.95 | 2,690.00 | 2,700.00 | 2,700.00 | 73 |
14 July 2023 | 2,650.00 | 2,690.00 | 2,650.00 | 2,689.90 | 2,689.90 | 159 |
13 July 2023 | 2,616.60 | 2,650.00 | 2,612.05 | 2,619.30 | 2,619.30 | 181 |
12 July 2023 | 2,715.00 | 2,748.70 | 2,610.00 | 2,617.80 | 2,617.80 | 741 |
11 July 2023 | 2,614.70 | 2,712.15 | 2,593.00 | 2,707.75 | 2,707.75 | 530 |
10 July 2023 | 2,598.80 | 2,629.20 | 2,554.25 | 2,612.30 | 2,612.30 | 259 |
07 July 2023 | 2,624.35 | 2,650.00 | 2,596.50 | 2,599.25 | 2,599.25 | 98 |
06 July 2023 | 2,620.00 | 2,648.00 | 2,608.20 | 2,613.60 | 2,613.60 | 328 |
05 July 2023 | 2,617.10 | 2,628.75 | 2,606.30 | 2,622.60 | 2,622.60 | 64 |
03 July 2023 | 2,540.05 | 2,631.00 | 2,540.05 | 2,621.15 | 2,621.15 | 204 |
30 June 2023 | 2,635.00 | 2,652.05 | 2,550.00 | 2,552.30 | 2,552.30 | 1,896 |
29 June 2023 | - | - | - | - | - | - |
28 June 2023 | - | - | - | - | - | - |
27 June 2023 | 2,623.70 | 2,644.00 | 2,598.70 | 2,629.70 | 2,629.70 | 222 |
26 June 2023 | 2,604.90 | 2,666.90 | 2,603.00 | 2,626.90 | 2,626.90 | 105 |
23 June 2023 | 2,656.50 | 2,700.25 | 2,633.05 | 2,633.05 | 2,633.05 | 204 |
22 June 2023 | 2,741.00 | 2,745.95 | 2,619.20 | 2,662.15 | 2,662.15 | 547 |
21 June 2023 | 2,726.00 | 2,787.20 | 2,726.00 | 2,750.55 | 2,750.55 | 588 |
20 June 2023 | 2,745.00 | 2,747.20 | 2,691.00 | 2,721.80 | 2,721.80 | 460 |
16 June 2023 | 2,773.35 | 2,786.90 | 2,745.00 | 2,747.00 | 2,747.00 | 37 |
15 June 2023 | 2,815.00 | 2,819.15 | 2,740.00 | 2,742.50 | 2,742.50 | 347 |
14 June 2023 | 2,741.70 | 2,792.50 | 2,740.00 | 2,769.50 | 2,769.50 | 192 |
13 June 2023 | 2,706.15 | 2,731.15 | 2,675.40 | 2,698.75 | 2,698.75 | 760 |
12 June 2023 | 2,745.10 | 2,765.40 | 2,677.60 | 2,704.15 | 2,704.15 | 710 |
09 June 2023 | 2,801.05 | 2,851.50 | 2,714.00 | 2,734.10 | 2,734.10 | 1,068 |
08 June 2023 | 2,870.00 | 2,900.00 | 2,789.15 | 2,836.85 | 2,836.85 | 2,217 |
07 June 2023 | 2,854.40 | 2,895.45 | 2,845.70 | 2,856.95 | 2,856.95 | 224 |
06 June 2023 | 2,885.00 | 2,887.90 | 2,805.60 | 2,831.75 | 2,831.75 | 419 |
05 June 2023 | 2,860.75 | 2,916.55 | 2,789.15 | 2,851.40 | 2,851.40 | 847 |
02 June 2023 | 2,875.00 | 2,915.00 | 2,838.10 | 2,867.25 | 2,867.25 | 622 |
01 June 2023 | 2,769.00 | 2,892.35 | 2,769.00 | 2,878.95 | 2,878.95 | 1,026 |
31 May 2023 | 2,723.50 | 2,786.05 | 2,658.15 | 2,755.85 | 2,755.85 | 406 |
30 May 2023 | 2,627.95 | 2,744.90 | 2,627.95 | 2,718.10 | 2,718.10 | 192 |
26 May 2023 | 2,659.00 | 2,754.80 | 2,638.40 | 2,680.15 | 2,680.15 | 642 |
25 May 2023 | 2,670.00 | 2,695.45 | 2,626.00 | 2,673.45 | 2,673.45 | 875 |
24 May 2023 | 2,723.55 | 2,736.70 | 2,666.30 | 2,678.55 | 2,678.55 | 143 |
23 May 2023 | 2,737.00 | 2,775.00 | 2,700.00 | 2,734.05 | 2,734.05 | 743 |
22 May 2023 | 2,725.00 | 2,767.70 | 2,697.00 | 2,750.60 | 2,750.60 | 648 |
19 May 2023 | 2,471.05 | 2,727.00 | 2,471.05 | 2,694.75 | 2,694.75 | 4,111 |
18 May 2023 | 2,574.00 | 2,580.10 | 2,455.00 | 2,488.05 | 2,488.05 | 425 |
17 May 2023 | 2,645.00 | 2,645.00 | 2,548.20 | 2,593.05 | 2,593.05 | 858 |
17 May 2023 | 15 Dividend | |||||
16 May 2023 | 2,582.95 | 2,680.00 | 2,582.95 | 2,642.40 | 2,627.40 | 1,153 |
15 May 2023 | 2,525.05 | 2,544.00 | 2,505.00 | 2,517.15 | 2,502.86 | 337 |
12 May 2023 | 2,574.70 | 2,574.70 | 2,514.00 | 2,519.30 | 2,505.00 | 214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |