Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2,577.31 | 2,634.48 | 2,568.48 | 2,625.65 | 2,625.65 | 327,400 |
01 June 2023 | 2,503.12 | 2,568.20 | 2,500.35 | 2,550.00 | 2,550.00 | 319,100 |
31 May 2023 | 2,516.77 | 2,523.04 | 2,456.93 | 2,508.77 | 2,508.77 | 823,200 |
30 May 2023 | 2,595.22 | 2,606.24 | 2,520.13 | 2,528.77 | 2,528.77 | 485,700 |
26 May 2023 | 2,614.98 | 2,664.30 | 2,588.37 | 2,591.13 | 2,591.13 | 465,300 |
25 May 2023 | 2,637.46 | 2,637.64 | 2,571.13 | 2,597.37 | 2,597.37 | 380,300 |
24 May 2023 | 2,622.25 | 2,643.16 | 2,595.38 | 2,625.83 | 2,625.83 | 270,100 |
23 May 2023 | 2,676.25 | 2,680.08 | 2,623.11 | 2,637.49 | 2,637.49 | 289,700 |
22 May 2023 | 2,764.33 | 2,786.19 | 2,693.02 | 2,695.62 | 2,695.62 | 282,800 |
19 May 2023 | 2,780.97 | 2,780.97 | 2,753.52 | 2,765.26 | 2,765.26 | 343,600 |
18 May 2023 | 2,698.71 | 2,786.85 | 2,694.34 | 2,780.98 | 2,780.98 | 337,600 |
17 May 2023 | 2,661.89 | 2,699.74 | 2,640.63 | 2,696.70 | 2,696.70 | 297,600 |
16 May 2023 | 2,660.00 | 2,692.29 | 2,646.31 | 2,646.32 | 2,646.32 | 225,200 |
15 May 2023 | 2,626.99 | 2,653.09 | 2,620.95 | 2,646.07 | 2,646.07 | 198,700 |
12 May 2023 | 2,679.73 | 2,679.73 | 2,625.00 | 2,630.82 | 2,630.82 | 220,300 |
11 May 2023 | 2,636.87 | 2,668.40 | 2,635.39 | 2,656.58 | 2,656.58 | 212,300 |
10 May 2023 | 2,634.91 | 2,663.98 | 2,598.63 | 2,645.92 | 2,645.92 | 411,800 |
09 May 2023 | 2,625.44 | 2,664.59 | 2,608.58 | 2,634.91 | 2,634.91 | 339,500 |
08 May 2023 | 2,573.12 | 2,648.15 | 2,573.12 | 2,639.47 | 2,639.47 | 344,900 |
05 May 2023 | 2,630.32 | 2,650.15 | 2,524.34 | 2,569.30 | 2,569.30 | 788,200 |
04 May 2023 | 2,610.92 | 2,646.00 | 2,600.59 | 2,603.57 | 2,603.57 | 487,800 |
03 May 2023 | 2,721.63 | 2,721.63 | 2,635.78 | 2,646.21 | 2,646.21 | 399,900 |
02 May 2023 | 2,686.85 | 2,731.75 | 2,686.85 | 2,716.05 | 2,716.05 | 291,500 |
01 May 2023 | 2,680.32 | 2,719.98 | 2,678.72 | 2,691.09 | 2,691.09 | 252,300 |
28 Apr 2023 | 2,631.19 | 2,693.92 | 2,620.70 | 2,686.31 | 2,686.31 | 295,300 |
27 Apr 2023 | 2,622.00 | 2,640.85 | 2,577.31 | 2,639.44 | 2,639.44 | 376,900 |
26 Apr 2023 | 2,643.44 | 2,660.05 | 2,585.81 | 2,597.37 | 2,597.37 | 357,400 |
25 Apr 2023 | 2,675.51 | 2,675.51 | 2,641.20 | 2,645.02 | 2,645.02 | 283,600 |
24 Apr 2023 | 2,697.75 | 2,707.00 | 2,666.86 | 2,679.69 | 2,679.69 | 243,600 |
21 Apr 2023 | 2,662.62 | 2,689.72 | 2,633.00 | 2,687.33 | 2,687.33 | 210,100 |
20 Apr 2023 | 2,664.25 | 2,699.70 | 2,656.81 | 2,660.77 | 2,660.77 | 247,700 |
19 Apr 2023 | 2,683.85 | 2,694.86 | 2,672.56 | 2,676.28 | 2,676.28 | 198,500 |
18 Apr 2023 | 2,696.13 | 2,721.85 | 2,687.81 | 2,696.68 | 2,696.68 | 245,000 |
17 Apr 2023 | 2,631.97 | 2,676.18 | 2,631.97 | 2,676.05 | 2,676.05 | 175,700 |
14 Apr 2023 | 2,626.45 | 2,657.98 | 2,615.62 | 2,649.86 | 2,649.86 | 185,400 |
13 Apr 2023 | 2,569.00 | 2,631.10 | 2,560.50 | 2,629.63 | 2,629.63 | 334,600 |
12 Apr 2023 | 2,587.86 | 2,587.92 | 2,534.52 | 2,547.25 | 2,547.25 | 276,200 |
11 Apr 2023 | 2,581.81 | 2,588.68 | 2,561.06 | 2,566.47 | 2,566.47 | 236,700 |
10 Apr 2023 | 2,565.06 | 2,585.08 | 2,552.19 | 2,572.57 | 2,572.57 | 205,800 |
06 Apr 2023 | 2,605.75 | 2,605.75 | 2,552.00 | 2,583.85 | 2,583.85 | 272,700 |
05 Apr 2023 | 2,633.02 | 2,635.15 | 2,590.00 | 2,615.60 | 2,615.60 | 260,900 |
04 Apr 2023 | 2,672.14 | 2,674.95 | 2,625.00 | 2,638.33 | 2,638.33 | 260,700 |
03 Apr 2023 | 2,644.79 | 2,677.18 | 2,630.00 | 2,665.19 | 2,665.19 | 223,100 |
31 Mar 2023 | 2,625.70 | 2,660.86 | 2,621.99 | 2,652.41 | 2,652.41 | 365,800 |
30 Mar 2023 | 2,588.40 | 2,624.49 | 2,580.50 | 2,609.76 | 2,609.76 | 265,400 |
29 Mar 2023 | 2,581.43 | 2,584.51 | 2,555.14 | 2,571.77 | 2,571.77 | 236,700 |
28 Mar 2023 | 2,520.00 | 2,554.18 | 2,508.31 | 2,545.12 | 2,545.12 | 235,800 |
27 Mar 2023 | 2,525.00 | 2,542.80 | 2,504.48 | 2,508.31 | 2,508.31 | 246,400 |
24 Mar 2023 | 2,510.09 | 2,513.88 | 2,466.02 | 2,499.33 | 2,499.33 | 329,600 |
23 Mar 2023 | 2,573.01 | 2,615.63 | 2,523.85 | 2,538.76 | 2,538.76 | 352,500 |
22 Mar 2023 | 2,577.37 | 2,611.99 | 2,557.00 | 2,558.24 | 2,558.24 | 273,100 |
21 Mar 2023 | 2,517.81 | 2,581.70 | 2,517.81 | 2,571.32 | 2,571.32 | 282,500 |
20 Mar 2023 | 2,450.53 | 2,503.89 | 2,438.13 | 2,493.73 | 2,493.73 | 322,900 |
17 Mar 2023 | 2,439.91 | 2,445.61 | 2,392.81 | 2,440.85 | 2,440.85 | 798,800 |
16 Mar 2023 | 2,403.98 | 2,452.44 | 2,401.01 | 2,439.91 | 2,439.91 | 337,600 |
15 Mar 2023 | 2,418.64 | 2,434.52 | 2,383.18 | 2,415.73 | 2,415.73 | 425,600 |
14 Mar 2023 | 2,499.02 | 2,513.36 | 2,460.00 | 2,475.75 | 2,475.75 | 378,900 |
13 Mar 2023 | 2,459.85 | 2,467.66 | 2,432.94 | 2,438.89 | 2,438.89 | 418,200 |
10 Mar 2023 | 2,508.89 | 2,524.59 | 2,461.47 | 2,480.49 | 2,480.49 | 383,600 |
09 Mar 2023 | 2,571.41 | 2,587.37 | 2,503.55 | 2,505.39 | 2,505.39 | 326,300 |
08 Mar 2023 | 2,577.40 | 2,600.04 | 2,563.69 | 2,582.87 | 2,582.87 | 211,400 |
07 Mar 2023 | 2,599.77 | 2,630.00 | 2,571.43 | 2,578.90 | 2,578.90 | 297,200 |
06 Mar 2023 | 2,574.66 | 2,626.46 | 2,574.66 | 2,613.43 | 2,613.43 | 448,000 |
03 Mar 2023 | 2,600.00 | 2,628.25 | 2,589.30 | 2,620.40 | 2,620.40 | 419,100 |
02 Mar 2023 | 2,539.66 | 2,583.60 | 2,527.82 | 2,577.83 | 2,577.83 | 328,700 |
01 Mar 2023 | 2,530.00 | 2,554.25 | 2,524.91 | 2,552.32 | 2,552.32 | 328,900 |
28 Feb 2023 | 2,511.84 | 2,548.89 | 2,501.15 | 2,524.00 | 2,524.00 | 340,000 |
27 Feb 2023 | 2,480.39 | 2,528.76 | 2,475.12 | 2,521.08 | 2,521.08 | 362,900 |
24 Feb 2023 | 2,430.00 | 2,489.21 | 2,405.04 | 2,452.48 | 2,452.48 | 563,700 |
23 Feb 2023 | 2,429.74 | 2,454.04 | 2,382.55 | 2,426.49 | 2,426.49 | 419,600 |
22 Feb 2023 | 2,423.27 | 2,449.67 | 2,418.60 | 2,426.71 | 2,426.71 | 166,000 |
21 Feb 2023 | 2,415.06 | 2,449.71 | 2,415.06 | 2,425.49 | 2,425.49 | 225,200 |
17 Feb 2023 | 2,465.64 | 2,474.67 | 2,442.51 | 2,462.01 | 2,462.01 | 287,000 |
16 Feb 2023 | 2,474.80 | 2,537.00 | 2,469.50 | 2,493.18 | 2,493.18 | 341,200 |
15 Feb 2023 | 2,500.00 | 2,519.42 | 2,482.02 | 2,516.58 | 2,516.58 | 299,300 |
14 Feb 2023 | 2,418.13 | 2,481.13 | 2,409.96 | 2,471.05 | 2,471.05 | 263,600 |
13 Feb 2023 | 2,376.94 | 2,432.84 | 2,366.59 | 2,423.03 | 2,423.03 | 269,000 |
10 Feb 2023 | 2,383.71 | 2,404.64 | 2,331.23 | 2,348.37 | 2,348.37 | 567,600 |
09 Feb 2023 | 2,461.82 | 2,490.70 | 2,435.58 | 2,436.12 | 2,436.12 | 349,000 |
08 Feb 2023 | 2,462.80 | 2,485.97 | 2,420.15 | 2,425.08 | 2,425.08 | 350,600 |
07 Feb 2023 | 2,464.82 | 2,489.98 | 2,412.88 | 2,487.19 | 2,487.19 | 428,200 |
06 Feb 2023 | 2,429.81 | 2,474.87 | 2,425.91 | 2,469.95 | 2,469.95 | 246,100 |
03 Feb 2023 | 2,422.69 | 2,472.22 | 2,409.88 | 2,455.07 | 2,455.07 | 287,300 |
02 Feb 2023 | 2,455.85 | 2,484.79 | 2,438.96 | 2,454.69 | 2,454.69 | 346,000 |
01 Feb 2023 | 2,422.34 | 2,462.24 | 2,390.15 | 2,445.74 | 2,445.74 | 411,200 |
31 Jan 2023 | 2,419.84 | 2,435.99 | 2,403.44 | 2,434.10 | 2,434.10 | 338,100 |
30 Jan 2023 | 2,433.95 | 2,456.30 | 2,413.87 | 2,436.98 | 2,436.98 | 317,200 |
27 Jan 2023 | 2,421.78 | 2,474.59 | 2,421.78 | 2,464.51 | 2,464.51 | 299,000 |
26 Jan 2023 | 2,400.00 | 2,433.86 | 2,397.51 | 2,431.15 | 2,431.15 | 238,000 |
25 Jan 2023 | 2,298.25 | 2,392.99 | 2,289.69 | 2,390.75 | 2,390.75 | 304,300 |
24 Jan 2023 | 2,402.62 | 2,430.86 | 2,393.87 | 2,402.34 | 2,402.34 | 237,100 |
23 Jan 2023 | 2,340.00 | 2,403.78 | 2,329.80 | 2,401.58 | 2,401.58 | 340,900 |
20 Jan 2023 | 2,327.12 | 2,350.49 | 2,320.28 | 2,344.29 | 2,344.29 | 303,700 |
19 Jan 2023 | 2,270.00 | 2,322.34 | 2,268.36 | 2,315.40 | 2,315.40 | 284,200 |
18 Jan 2023 | 2,360.00 | 2,374.72 | 2,293.44 | 2,296.45 | 2,296.45 | 307,100 |
17 Jan 2023 | 2,297.91 | 2,336.33 | 2,297.91 | 2,334.02 | 2,334.02 | 344,000 |
13 Jan 2023 | 2,223.35 | 2,302.01 | 2,222.16 | 2,301.34 | 2,301.34 | 290,700 |
12 Jan 2023 | 2,225.53 | 2,267.66 | 2,214.65 | 2,256.77 | 2,256.77 | 292,100 |
11 Jan 2023 | 2,223.35 | 2,246.27 | 2,215.50 | 2,224.81 | 2,224.81 | 289,900 |
10 Jan 2023 | 2,200.56 | 2,220.96 | 2,179.32 | 2,220.95 | 2,220.95 | 216,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |