Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 2,112.90 | 2,149.90 | 2,112.90 | 2,139.40 | 2,139.40 | 9,169 |
27 Sept 2023 | 2,134.95 | 2,134.95 | 2,110.05 | 2,112.85 | 2,112.85 | 5,020 |
26 Sept 2023 | 2,158.00 | 2,158.00 | 2,115.00 | 2,128.05 | 2,128.05 | 1,298 |
25 Sept 2023 | 2,106.65 | 2,160.65 | 2,106.65 | 2,145.75 | 2,145.75 | 5,988 |
22 Sept 2023 | 2,125.00 | 2,152.00 | 2,101.10 | 2,134.75 | 2,134.75 | 8,443 |
21 Sept 2023 | 2,114.85 | 2,139.80 | 2,107.00 | 2,122.30 | 2,122.30 | 3,665 |
20 Sept 2023 | 2,140.65 | 2,156.00 | 2,107.10 | 2,114.80 | 2,114.80 | 10,834 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 2,153.50 | 2,157.80 | 2,140.85 | 2,147.60 | 2,147.60 | 6,797 |
15 Sept 2023 | 2,138.00 | 2,163.45 | 2,122.00 | 2,140.55 | 2,140.55 | 7,068 |
14 Sept 2023 | 2,138.65 | 2,191.80 | 2,122.40 | 2,128.80 | 2,128.80 | 11,645 |
13 Sept 2023 | 2,147.05 | 2,183.95 | 2,123.00 | 2,138.60 | 2,138.60 | 10,427 |
12 Sept 2023 | 2,201.20 | 2,224.00 | 2,145.00 | 2,163.35 | 2,163.35 | 7,558 |
11 Sept 2023 | 2,202.20 | 2,235.00 | 2,188.40 | 2,196.05 | 2,196.05 | 13,003 |
08 Sept 2023 | 2,221.05 | 2,240.00 | 2,206.00 | 2,209.35 | 2,209.35 | 9,702 |
07 Sept 2023 | 2,245.00 | 2,259.05 | 2,206.35 | 2,220.20 | 2,220.20 | 9,658 |
06 Sept 2023 | 2,246.30 | 2,265.00 | 2,236.50 | 2,242.25 | 2,242.25 | 2,776 |
05 Sept 2023 | 2,240.05 | 2,254.40 | 2,238.65 | 2,241.25 | 2,241.25 | 7,382 |
01 Sept 2023 | 2,234.15 | 2,275.40 | 2,234.15 | 2,255.50 | 2,255.50 | 8,395 |
31 Aug 2023 | 2,282.65 | 2,282.95 | 2,236.50 | 2,254.10 | 2,254.10 | 2,150 |
30 Aug 2023 | 2,246.55 | 2,288.30 | 2,246.55 | 2,257.05 | 2,257.05 | 7,795 |
29 Aug 2023 | 2,262.00 | 2,288.75 | 2,237.65 | 2,246.15 | 2,246.15 | 79,210 |
28 Aug 2023 | 2,309.05 | 2,327.50 | 2,246.10 | 2,254.95 | 2,254.95 | 9,957 |
25 Aug 2023 | 2,380.05 | 2,390.00 | 2,292.00 | 2,300.35 | 2,300.35 | 13,754 |
24 Aug 2023 | 2,385.10 | 2,424.40 | 2,368.00 | 2,377.75 | 2,377.75 | 5,520 |
23 Aug 2023 | 2,419.95 | 2,419.95 | 2,372.75 | 2,387.80 | 2,387.80 | 8,184 |
22 Aug 2023 | 2,310.05 | 2,355.00 | 2,310.05 | 2,349.10 | 2,349.10 | 6,191 |
21 Aug 2023 | 2,324.20 | 2,335.00 | 2,259.35 | 2,319.25 | 2,319.25 | 11,685 |
18 Aug 2023 | 2,350.65 | 2,368.90 | 2,289.45 | 2,292.60 | 2,292.60 | 15,000 |
17 Aug 2023 | 2,341.90 | 2,385.00 | 2,327.90 | 2,347.90 | 2,347.90 | 9,865 |
16 Aug 2023 | 2,257.05 | 2,366.95 | 2,243.90 | 2,341.85 | 2,341.85 | 18,601 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 2,334.65 | 2,334.65 | 2,204.25 | 2,256.85 | 2,256.85 | 8,153 |
11 Aug 2023 | 2,332.00 | 2,355.00 | 2,292.70 | 2,321.20 | 2,321.20 | 21,591 |
10 Aug 2023 | 2,444.95 | 2,444.95 | 2,317.10 | 2,331.15 | 2,331.15 | 17,617 |
09 Aug 2023 | 2,416.95 | 2,426.25 | 2,386.00 | 2,404.10 | 2,404.10 | 3,784 |
08 Aug 2023 | 2,402.05 | 2,437.30 | 2,375.00 | 2,392.40 | 2,392.40 | 9,289 |
07 Aug 2023 | 2,461.65 | 2,477.05 | 2,401.05 | 2,411.90 | 2,411.90 | 5,341 |
04 Aug 2023 | 2,435.00 | 2,497.70 | 2,416.60 | 2,461.60 | 2,461.60 | 14,719 |
03 Aug 2023 | 2,412.35 | 2,442.05 | 2,372.25 | 2,430.85 | 2,430.85 | 6,781 |
02 Aug 2023 | 2,460.95 | 2,460.95 | 2,405.65 | 2,429.75 | 2,429.75 | 7,622 |
01 Aug 2023 | 2,470.90 | 2,495.05 | 2,430.00 | 2,451.40 | 2,451.40 | 5,699 |
31 July 2023 | 2,458.95 | 2,480.95 | 2,432.80 | 2,470.85 | 2,470.85 | 6,908 |
28 July 2023 | 2,451.00 | 2,459.50 | 2,420.00 | 2,433.95 | 2,433.95 | 15,104 |
27 July 2023 | 2,496.00 | 2,511.25 | 2,448.00 | 2,468.85 | 2,468.85 | 10,851 |
26 July 2023 | 2,556.05 | 2,592.50 | 2,480.00 | 2,493.35 | 2,493.35 | 91,763 |
25 July 2023 | 2,460.00 | 2,545.00 | 2,428.90 | 2,477.00 | 2,477.00 | 41,976 |
24 July 2023 | 2,429.45 | 2,455.05 | 2,405.00 | 2,439.70 | 2,439.70 | 6,638 |
21 July 2023 | 2,488.00 | 2,525.00 | 2,418.10 | 2,428.75 | 2,428.75 | 20,165 |
20 July 2023 | 2,383.00 | 2,550.50 | 2,364.05 | 2,486.10 | 2,486.10 | 48,302 |
19 July 2023 | 2,439.95 | 2,439.95 | 2,362.00 | 2,382.00 | 2,382.00 | 6,899 |
18 July 2023 | 2,460.05 | 2,488.75 | 2,378.65 | 2,401.00 | 2,401.00 | 20,491 |
17 July 2023 | 2,459.95 | 2,483.30 | 2,408.00 | 2,451.45 | 2,451.45 | 11,998 |
14 July 2023 | 2,475.60 | 2,535.50 | 2,398.20 | 2,421.35 | 2,421.35 | 11,288 |
13 July 2023 | 2,500.00 | 2,589.00 | 2,452.00 | 2,475.25 | 2,475.25 | 19,368 |
12 July 2023 | 2,463.00 | 2,591.00 | 2,457.50 | 2,487.15 | 2,487.15 | 69,107 |
11 July 2023 | 2,499.00 | 2,500.00 | 2,422.20 | 2,462.10 | 2,462.10 | 30,800 |
10 July 2023 | 2,400.05 | 2,640.00 | 2,368.50 | 2,502.15 | 2,502.15 | 117,896 |
07 July 2023 | 2,454.00 | 2,493.95 | 2,353.75 | 2,408.90 | 2,408.90 | 114,567 |
06 July 2023 | 2,092.25 | 2,510.75 | 2,090.65 | 2,498.10 | 2,498.10 | 182,144 |
05 July 2023 | 2,043.05 | 2,140.00 | 2,043.05 | 2,092.30 | 2,092.30 | 34,739 |
03 July 2023 | 2,100.00 | 2,109.30 | 2,067.20 | 2,072.60 | 2,072.60 | 8,755 |
30 June 2023 | 2,050.10 | 2,107.20 | 2,050.10 | 2,078.30 | 2,078.30 | 12,777 |
29 June 2023 | - | - | - | - | - | - |
28 June 2023 | - | - | - | - | - | - |
27 June 2023 | 2,058.85 | 2,100.00 | 2,056.05 | 2,080.65 | 2,080.65 | 15,382 |
26 June 2023 | 2,001.05 | 2,067.45 | 2,001.00 | 2,057.55 | 2,057.55 | 11,938 |
23 June 2023 | 2,063.05 | 2,064.35 | 1,992.50 | 2,000.80 | 2,000.80 | 6,349 |
22 June 2023 | 2,050.05 | 2,113.50 | 2,050.05 | 2,060.30 | 2,060.30 | 13,786 |
21 June 2023 | 2,053.00 | 2,105.00 | 2,045.00 | 2,061.00 | 2,061.00 | 6,853 |
20 June 2023 | 2,046.60 | 2,063.90 | 2,019.20 | 2,051.50 | 2,051.50 | 4,449 |
20 June 2023 | 12 Dividend | |||||
16 June 2023 | 2,106.95 | 2,106.95 | 2,065.60 | 2,077.15 | 2,065.15 | 5,935 |
15 June 2023 | 2,046.05 | 2,085.55 | 2,045.00 | 2,072.90 | 2,060.92 | 8,029 |
14 June 2023 | 2,089.65 | 2,089.65 | 2,034.00 | 2,047.95 | 2,036.12 | 8,052 |
13 June 2023 | 2,009.90 | 2,073.90 | 1,990.45 | 2,065.90 | 2,053.96 | 35,835 |
12 June 2023 | 1,942.05 | 2,006.35 | 1,942.05 | 1,999.00 | 1,987.45 | 12,096 |
09 June 2023 | 1,965.90 | 1,990.00 | 1,911.75 | 1,940.20 | 1,928.99 | 27,879 |
08 June 2023 | 1,968.30 | 1,994.40 | 1,939.75 | 1,944.20 | 1,932.97 | 18,571 |
07 June 2023 | 1,892.05 | 1,990.00 | 1,885.15 | 1,968.30 | 1,956.93 | 33,759 |
06 June 2023 | 1,934.00 | 1,934.00 | 1,886.55 | 1,895.30 | 1,884.35 | 4,238 |
05 June 2023 | 1,929.15 | 1,936.20 | 1,916.55 | 1,925.00 | 1,913.88 | 4,216 |
02 June 2023 | 1,920.15 | 1,948.90 | 1,913.50 | 1,928.80 | 1,917.66 | 5,631 |
01 June 2023 | 1,929.05 | 1,961.65 | 1,922.25 | 1,928.10 | 1,916.96 | 6,486 |
31 May 2023 | 1,915.00 | 1,965.00 | 1,915.00 | 1,927.35 | 1,916.22 | 25,762 |
30 May 2023 | 2,009.85 | 2,032.80 | 1,900.00 | 1,916.50 | 1,905.43 | 18,697 |
26 May 2023 | 2,159.70 | 2,176.75 | 2,077.50 | 2,108.45 | 2,096.27 | 20,695 |
25 May 2023 | 2,068.95 | 2,181.60 | 2,040.70 | 2,159.85 | 2,147.37 | 56,014 |
24 May 2023 | 1,951.15 | 2,112.00 | 1,942.95 | 2,077.05 | 2,065.05 | 56,814 |
23 May 2023 | 1,928.00 | 1,982.00 | 1,900.00 | 1,973.70 | 1,962.30 | 21,625 |
22 May 2023 | 1,870.00 | 1,948.95 | 1,869.30 | 1,927.10 | 1,915.97 | 34,630 |
19 May 2023 | 1,888.35 | 1,889.55 | 1,821.85 | 1,874.50 | 1,863.67 | 10,301 |
18 May 2023 | 1,856.95 | 1,911.10 | 1,847.50 | 1,880.60 | 1,869.74 | 41,174 |
17 May 2023 | 1,859.95 | 1,860.00 | 1,813.60 | 1,834.75 | 1,824.15 | 16,529 |
16 May 2023 | 1,777.05 | 1,875.00 | 1,777.05 | 1,862.55 | 1,851.79 | 26,826 |
15 May 2023 | 1,846.15 | 1,852.15 | 1,765.65 | 1,775.55 | 1,765.29 | 17,333 |
12 May 2023 | 1,830.00 | 1,879.00 | 1,821.65 | 1,865.55 | 1,854.77 | 31,716 |
11 May 2023 | 1,735.05 | 1,847.00 | 1,735.05 | 1,833.00 | 1,822.41 | 52,498 |
10 May 2023 | 1,704.05 | 1,739.95 | 1,702.10 | 1,731.65 | 1,721.65 | 11,434 |
09 May 2023 | 1,715.00 | 1,749.00 | 1,695.55 | 1,704.00 | 1,694.16 | 12,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |