Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
11 May 2023 | 2,520.00 | 2,599.00 | 2,520.00 | 2,588.30 | 2,573.61 | 519 |
10 May 2023 | 2,553.55 | 2,554.00 | 2,520.00 | 2,546.35 | 2,531.90 | 172 |
09 May 2023 | 2,552.05 | 2,642.75 | 2,512.25 | 2,527.35 | 2,513.00 | 1,208 |
08 May 2023 | 2,528.05 | 2,650.00 | 2,528.05 | 2,600.85 | 2,586.09 | 1,394 |
05 May 2023 | 2,440.05 | 2,568.00 | 2,440.05 | 2,520.15 | 2,505.84 | 607 |
04 May 2023 | 2,425.05 | 2,472.00 | 2,410.00 | 2,431.70 | 2,417.90 | 1,316 |
03 May 2023 | 2,443.95 | 2,443.95 | 2,345.85 | 2,419.30 | 2,405.57 | 447 |
02 May 2023 | 2,449.95 | 2,468.00 | 2,353.30 | 2,371.20 | 2,357.74 | 755 |
01 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | 2,366.80 | 2,437.50 | 2,366.80 | 2,397.85 | 2,384.24 | 324 |
27 Apr 2023 | 2,350.00 | 2,373.00 | 2,328.40 | 2,354.60 | 2,341.23 | 328 |
26 Apr 2023 | 2,356.05 | 2,375.00 | 2,322.40 | 2,345.50 | 2,332.19 | 597 |
25 Apr 2023 | 2,355.95 | 2,408.10 | 2,355.95 | 2,382.05 | 2,368.53 | 688 |
24 Apr 2023 | 2,320.00 | 2,443.35 | 2,317.95 | 2,364.65 | 2,351.23 | 1,550 |
21 Apr 2023 | 2,337.05 | 2,337.05 | 2,261.05 | 2,285.50 | 2,272.53 | 687 |
20 Apr 2023 | 2,349.00 | 2,377.35 | 2,312.70 | 2,324.60 | 2,311.40 | 1,106 |
19 Apr 2023 | 2,374.25 | 2,385.75 | 2,341.00 | 2,354.50 | 2,341.13 | 561 |
18 Apr 2023 | 2,360.75 | 2,406.75 | 2,357.65 | 2,371.70 | 2,358.24 | 594 |
17 Apr 2023 | 2,407.85 | 2,434.65 | 2,390.00 | 2,397.15 | 2,383.54 | 427 |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | 2,445.05 | 2,468.55 | 2,390.40 | 2,441.60 | 2,427.74 | 884 |
12 Apr 2023 | 2,339.55 | 2,569.00 | 2,328.00 | 2,437.50 | 2,423.66 | 3,931 |
11 Apr 2023 | 2,326.55 | 2,357.90 | 2,308.40 | 2,313.25 | 2,300.12 | 237 |
10 Apr 2023 | 2,344.20 | 2,345.20 | 2,302.00 | 2,309.50 | 2,296.39 | 345 |
06 Apr 2023 | 2,319.95 | 2,351.05 | 2,272.50 | 2,349.45 | 2,336.11 | 425 |
05 Apr 2023 | 2,297.15 | 2,348.25 | 2,259.00 | 2,273.50 | 2,260.59 | 1,054 |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | 2,161.50 | 2,287.90 | 2,161.50 | 2,283.40 | 2,270.44 | 1,010 |
31 Mar 2023 | 2,349.00 | 2,367.95 | 2,190.15 | 2,196.35 | 2,183.88 | 8,537 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 2,400.00 | 2,430.00 | 2,300.00 | 2,308.80 | 2,295.69 | 429 |
28 Mar 2023 | 2,375.00 | 2,522.00 | 2,347.85 | 2,373.55 | 2,360.08 | 1,824 |
27 Mar 2023 | 2,485.00 | 2,512.20 | 2,440.65 | 2,507.65 | 2,493.41 | 465 |
24 Mar 2023 | 2,352.00 | 2,550.90 | 2,352.00 | 2,499.90 | 2,485.71 | 3,123 |
23 Mar 2023 | 2,489.20 | 2,504.85 | 2,400.00 | 2,428.60 | 2,414.81 | 503 |
22 Mar 2023 | 2,556.00 | 2,597.65 | 2,493.55 | 2,513.65 | 2,499.38 | 547 |
21 Mar 2023 | 2,380.00 | 2,565.00 | 2,343.00 | 2,536.25 | 2,521.85 | 350 |
20 Mar 2023 | 2,425.00 | 2,425.00 | 2,352.25 | 2,391.40 | 2,377.82 | 297 |
17 Mar 2023 | 2,466.95 | 2,468.30 | 2,375.10 | 2,417.85 | 2,404.12 | 173 |
16 Mar 2023 | 2,540.00 | 2,540.00 | 2,384.30 | 2,432.65 | 2,418.84 | 2,108 |
15 Mar 2023 | 2,320.00 | 2,575.50 | 2,320.00 | 2,464.30 | 2,450.31 | 3,093 |
14 Mar 2023 | 2,265.00 | 2,325.15 | 2,244.70 | 2,294.00 | 2,280.98 | 362 |
13 Mar 2023 | 2,433.30 | 2,440.00 | 2,274.60 | 2,287.05 | 2,274.07 | 545 |
10 Mar 2023 | 2,301.00 | 2,454.40 | 2,273.35 | 2,438.95 | 2,425.10 | 1,191 |
09 Mar 2023 | 2,427.05 | 2,437.95 | 2,315.00 | 2,344.20 | 2,330.89 | 263 |
08 Mar 2023 | 2,444.95 | 2,455.00 | 2,398.35 | 2,437.60 | 2,423.76 | 463 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 2,300.00 | 2,427.00 | 2,300.00 | 2,392.60 | 2,379.02 | 545 |
03 Mar 2023 | 2,255.00 | 2,326.00 | 2,205.00 | 2,309.95 | 2,296.84 | 306 |
02 Mar 2023 | 2,370.00 | 2,390.50 | 2,258.95 | 2,288.50 | 2,275.51 | 1,776 |
01 Mar 2023 | 2,275.00 | 2,396.30 | 2,223.35 | 2,373.20 | 2,359.73 | 5,229 |
28 Feb 2023 | 2,120.00 | 2,255.00 | 2,100.00 | 2,238.60 | 2,225.89 | 5,335 |
27 Feb 2023 | 2,050.00 | 2,050.00 | 1,988.70 | 2,009.90 | 1,998.49 | 454 |
24 Feb 2023 | 2,033.40 | 2,060.00 | 2,010.00 | 2,020.00 | 2,008.53 | 231 |
23 Feb 2023 | 2,046.50 | 2,046.50 | 2,022.30 | 2,040.70 | 2,029.12 | 142 |
22 Feb 2023 | 2,009.60 | 2,047.70 | 1,971.45 | 2,023.55 | 2,012.06 | 225 |
21 Feb 2023 | 2,076.00 | 2,099.95 | 2,009.55 | 2,009.60 | 1,998.19 | 626 |
17 Feb 2023 | 2,148.00 | 2,177.95 | 2,062.65 | 2,083.20 | 2,071.37 | 1,363 |
16 Feb 2023 | 1,944.00 | 2,149.00 | 1,925.00 | 2,113.75 | 2,101.75 | 736 |
15 Feb 2023 | 1,916.80 | 1,916.80 | 1,916.80 | 1,916.80 | 1,905.92 | 1 |
14 Feb 2023 | 1,905.00 | 1,934.10 | 1,904.25 | 1,914.85 | 1,903.98 | 73 |
13 Feb 2023 | 1,975.95 | 1,975.95 | 1,910.00 | 1,913.75 | 1,902.89 | 37 |
10 Feb 2023 | 1,969.00 | 1,999.00 | 1,916.10 | 1,940.90 | 1,929.88 | 94 |
09 Feb 2023 | 1,927.45 | 1,969.00 | 1,910.10 | 1,942.50 | 1,931.47 | 73 |
08 Feb 2023 | 1,919.15 | 1,939.90 | 1,886.95 | 1,898.75 | 1,887.97 | 145 |
07 Feb 2023 | 1,940.45 | 1,999.00 | 1,902.45 | 1,906.05 | 1,895.23 | 167 |
06 Feb 2023 | 1,963.05 | 1,963.05 | 1,942.00 | 1,942.00 | 1,930.98 | 3 |
03 Feb 2023 | 1,954.60 | 1,999.00 | 1,910.00 | 1,950.85 | 1,939.78 | 380 |
02 Feb 2023 | 1,984.95 | 1,985.00 | 1,979.50 | 1,981.60 | 1,970.35 | 50 |
01 Feb 2023 | 1,973.95 | 1,976.70 | 1,940.75 | 1,948.85 | 1,937.79 | 73 |
31 Jan 2023 | 1,965.00 | 1,965.00 | 1,944.75 | 1,955.15 | 1,944.05 | 5 |
30 Jan 2023 | 1,999.85 | 1,999.90 | 1,965.00 | 1,965.55 | 1,954.39 | 58 |
27 Jan 2023 | 2,025.00 | 2,025.40 | 1,971.25 | 1,985.95 | 1,974.68 | 200 |
26 Jan 2023 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,013.50 | - |
25 Jan 2023 | 2,011.80 | 2,025.00 | 1,968.35 | 2,025.00 | 2,013.50 | 399 |
24 Jan 2023 | 2,016.05 | 2,050.00 | 2,008.10 | 2,016.65 | 2,005.20 | 48 |
23 Jan 2023 | 2,071.35 | 2,071.35 | 2,006.45 | 2,006.45 | 1,995.06 | 213 |
20 Jan 2023 | 2,015.25 | 2,085.50 | 1,997.65 | 2,039.70 | 2,028.12 | 626 |
19 Jan 2023 | 2,000.00 | 2,031.00 | 2,000.00 | 2,025.50 | 2,014.00 | 291 |
18 Jan 2023 | 2,000.00 | 2,034.00 | 1,997.55 | 2,019.25 | 2,007.79 | 172 |
17 Jan 2023 | 1,999.00 | 1,999.00 | 1,962.05 | 1,989.00 | 1,977.71 | 125 |
13 Jan 2023 | 1,924.95 | 1,966.45 | 1,909.30 | 1,960.75 | 1,949.62 | 118 |
12 Jan 2023 | 1,940.00 | 1,990.00 | 1,917.05 | 1,923.00 | 1,912.08 | 106 |
11 Jan 2023 | 1,933.95 | 1,937.60 | 1,914.60 | 1,914.60 | 1,903.73 | 39 |
10 Jan 2023 | 1,899.45 | 1,922.50 | 1,898.05 | 1,922.50 | 1,911.59 | 4 |
09 Jan 2023 | 1,840.60 | 1,949.00 | 1,835.10 | 1,906.90 | 1,896.08 | 109 |
06 Jan 2023 | 1,939.70 | 1,939.70 | 1,862.15 | 1,883.30 | 1,872.61 | 290 |
05 Jan 2023 | 1,938.05 | 1,950.00 | 1,928.35 | 1,939.70 | 1,928.69 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |