Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2,631.00 | 2,662.00 | 2,628.00 | 2,674.50 | 2,674.50 | 4,890 |
01 June 2023 | 2,641.00 | 2,641.00 | 2,615.00 | 2,619.50 | 2,619.50 | 3,360 |
31 May 2023 | 2,649.43 | 2,655.00 | 2,627.56 | 2,625.50 | 2,625.50 | 1,063 |
30 May 2023 | 2,659.00 | 2,683.00 | 2,656.00 | 2,653.50 | 2,653.50 | 5,180 |
26 May 2023 | 2,645.00 | 2,679.00 | 2,640.00 | 2,675.50 | 2,675.50 | 1,958 |
25 May 2023 | 2,638.00 | 2,650.00 | 2,638.00 | 2,644.50 | 2,644.50 | 1,191 |
24 May 2023 | 2,640.00 | 2,646.00 | 2,629.00 | 2,636.00 | 2,636.00 | 2,084 |
23 May 2023 | 2,682.00 | 2,689.00 | 2,682.00 | 2,667.50 | 2,667.50 | 2,031 |
22 May 2023 | 2,689.00 | 2,700.00 | 2,689.00 | 2,688.50 | 2,688.50 | 2,895 |
19 May 2023 | 2,700.00 | 2,700.00 | 2,697.00 | 2,686.50 | 2,686.50 | 1,547 |
18 May 2023 | 2,684.00 | 2,685.00 | 2,674.79 | 2,686.50 | 2,686.50 | 15,633 |
17 May 2023 | 2,663.00 | 2,670.00 | 2,660.00 | 2,655.00 | 2,655.00 | 2,446 |
16 May 2023 | 2,668.00 | 2,676.21 | 2,654.30 | 2,666.50 | 2,666.50 | 3,316 |
15 May 2023 | 2,689.00 | 2,689.00 | 2,664.00 | 2,667.50 | 2,667.50 | 4,456 |
12 May 2023 | 2,676.00 | 2,676.00 | 2,668.00 | 2,666.50 | 2,666.50 | 1,941 |
11 May 2023 | 2,665.00 | 2,666.00 | 2,660.00 | 2,657.50 | 2,657.50 | 3,557 |
10 May 2023 | 2,652.00 | 2,652.00 | 2,640.00 | 2,643.50 | 2,643.50 | 2,224 |
09 May 2023 | 2,656.00 | 2,668.00 | 2,648.00 | 2,650.00 | 2,650.00 | 614 |
05 May 2023 | 2,639.00 | 2,661.00 | 2,639.00 | 2,658.00 | 2,658.00 | 927 |
04 May 2023 | 2,652.00 | 2,657.00 | 2,641.00 | 2,639.00 | 2,639.00 | 1,787 |
03 May 2023 | 2,685.00 | 2,685.00 | 2,671.00 | 2,668.00 | 2,668.00 | 2,319 |
02 May 2023 | 2,688.00 | 2,698.00 | 2,664.00 | 2,664.50 | 2,664.50 | 1,034 |
28 Apr 2023 | 2,677.00 | 2,677.00 | 2,669.00 | 2,665.50 | 2,665.50 | 1,633 |
27 Apr 2023 | 2,641.00 | 2,661.00 | 2,641.00 | 2,657.50 | 2,657.50 | 122 |
26 Apr 2023 | 2,680.00 | 2,680.00 | 2,660.00 | 2,657.50 | 2,657.50 | 287 |
25 Apr 2023 | 2,693.00 | 2,693.00 | 2,682.37 | 2,689.50 | 2,689.50 | 6,378 |
24 Apr 2023 | 2,693.00 | 2,693.00 | 2,680.00 | 2,686.00 | 2,686.00 | 2,702 |
21 Apr 2023 | 2,684.00 | 2,693.00 | 2,680.17 | 2,689.00 | 2,689.00 | 1,446 |
20 Apr 2023 | 2,678.00 | 2,678.00 | 2,665.00 | 2,675.50 | 2,675.50 | 383 |
19 Apr 2023 | 2,671.75 | 2,681.00 | 2,665.00 | 2,672.00 | 2,672.00 | 3,608 |
18 Apr 2023 | 2,680.00 | 2,689.00 | 2,676.00 | 2,678.00 | 2,678.00 | 3,644 |
17 Apr 2023 | 2,686.00 | 2,686.00 | 2,674.00 | 2,684.50 | 2,684.50 | 2,969 |
14 Apr 2023 | 2,660.00 | 2,680.00 | 2,660.00 | 2,671.00 | 2,671.00 | 2,506 |
13 Apr 2023 | 2,648.00 | 2,661.00 | 2,641.00 | 2,649.00 | 2,649.00 | 1,044 |
12 Apr 2023 | 2,655.00 | 2,655.70 | 2,644.00 | 2,646.50 | 2,646.50 | 1,828 |
11 Apr 2023 | 2,647.00 | 2,657.00 | 2,640.00 | 2,645.00 | 2,645.00 | 5,961 |
06 Apr 2023 | 2,630.00 | 2,633.15 | 2,629.00 | 2,633.50 | 2,633.50 | 463 |
05 Apr 2023 | 2,628.00 | 2,634.00 | 2,627.63 | 2,624.50 | 2,624.50 | 1,133 |
04 Apr 2023 | 2,642.00 | 2,644.00 | 2,630.00 | 2,626.00 | 2,626.00 | 5,456 |
03 Apr 2023 | 2,654.00 | 2,654.00 | 2,641.00 | 2,645.00 | 2,645.00 | 6,108 |
31 Mar 2023 | 2,628.00 | 2,643.00 | 2,622.43 | 2,637.50 | 2,637.50 | 3,666 |
30 Mar 2023 | 2,620.00 | 2,627.00 | 2,613.00 | 2,619.00 | 2,619.00 | 923 |
29 Mar 2023 | 2,600.00 | 2,604.00 | 2,600.00 | 2,602.00 | 2,602.00 | 1,584 |
28 Mar 2023 | 2,598.00 | 2,598.00 | 2,587.37 | 2,579.00 | 2,579.00 | 1,011 |
27 Mar 2023 | 2,590.00 | 2,604.09 | 2,590.00 | 2,593.50 | 2,593.50 | 6,930 |
24 Mar 2023 | 2,570.00 | 2,589.00 | 2,562.00 | 2,573.50 | 2,573.50 | 1,116 |
23 Mar 2023 | 2,587.00 | 2,587.00 | 2,573.00 | 2,585.50 | 2,585.50 | 3,194 |
22 Mar 2023 | 2,589.00 | 2,597.00 | 2,589.00 | 2,600.00 | 2,600.00 | 1,073 |
21 Mar 2023 | 2,585.00 | 2,607.00 | 2,585.00 | 2,595.00 | 2,595.00 | 674 |
20 Mar 2023 | 2,554.00 | 2,574.00 | 2,549.00 | 2,559.50 | 2,559.50 | 286 |
17 Mar 2023 | 2,593.00 | 2,598.00 | 2,578.00 | 2,560.00 | 2,560.00 | 396 |
16 Mar 2023 | 2,574.00 | 2,586.00 | 2,572.51 | 2,582.00 | 2,582.00 | 4,959 |
15 Mar 2023 | 2,543.00 | 2,579.00 | 2,542.42 | 2,538.00 | 2,538.00 | 2,776 |
14 Mar 2023 | 2,547.00 | 2,584.00 | 2,547.00 | 2,575.50 | 2,575.50 | 1,661 |
13 Mar 2023 | 2,585.00 | 2,587.00 | 2,558.00 | 2,557.50 | 2,557.50 | 4,624 |
10 Mar 2023 | 2,604.00 | 2,606.00 | 2,583.00 | 2,591.50 | 2,591.50 | 6,807 |
09 Mar 2023 | 2,650.00 | 2,667.00 | 2,643.00 | 2,648.50 | 2,648.50 | 3,458 |
08 Mar 2023 | 2,653.00 | 2,669.00 | 2,653.00 | 2,658.00 | 2,658.00 | 8,211 |
07 Mar 2023 | 2,660.00 | 2,673.00 | 2,660.00 | 2,665.50 | 2,665.50 | 224 |
06 Mar 2023 | 2,665.00 | 2,669.00 | 2,658.00 | 2,663.50 | 2,663.50 | 2,439 |
03 Mar 2023 | 2,628.00 | 2,645.43 | 2,628.00 | 2,650.50 | 2,650.50 | 2,643 |
02 Mar 2023 | 2,601.00 | 2,623.00 | 2,599.00 | 2,629.00 | 2,629.00 | 1,737 |
01 Mar 2023 | 2,618.00 | 2,618.00 | 2,607.40 | 2,607.50 | 2,607.50 | 1,172 |
28 Feb 2023 | 2,610.00 | 2,615.00 | 2,608.00 | 2,604.00 | 2,604.00 | 1,232 |
27 Feb 2023 | 2,643.00 | 2,644.00 | 2,641.00 | 2,630.50 | 2,630.50 | 1,514 |
24 Feb 2023 | 2,634.00 | 2,639.00 | 2,634.00 | 2,625.50 | 2,625.50 | 476 |
23 Feb 2023 | 2,646.00 | 2,646.00 | 2,641.00 | 2,629.50 | 2,629.50 | 230 |
22 Feb 2023 | 2,639.00 | 2,639.00 | 2,623.49 | 2,636.00 | 2,636.00 | 35,244 |
21 Feb 2023 | 2,653.00 | 2,653.00 | 2,646.00 | 2,635.50 | 2,635.50 | 108 |
20 Feb 2023 | 2,683.00 | 2,685.70 | 2,683.00 | 2,678.00 | 2,678.00 | 1,561 |
17 Feb 2023 | 2,675.49 | 2,682.51 | 2,675.49 | 2,678.50 | 2,678.50 | 1,263 |
16 Feb 2023 | 2,697.00 | 2,709.00 | 2,686.45 | 2,692.50 | 2,692.50 | 2,595 |
15 Feb 2023 | 2,684.00 | 2,699.00 | 2,683.00 | 2,696.00 | 2,696.00 | 3,208 |
14 Feb 2023 | 2,674.00 | 2,683.00 | 2,671.12 | 2,663.00 | 2,663.00 | 688 |
13 Feb 2023 | 2,661.00 | 2,661.00 | 2,661.00 | 2,679.00 | 2,679.00 | 43 |
10 Feb 2023 | 2,648.00 | 2,657.00 | 2,632.00 | 2,656.00 | 2,656.00 | 5,617 |
09 Feb 2023 | 2,670.00 | 2,697.00 | 2,670.00 | 2,671.00 | 2,671.00 | 525 |
08 Feb 2023 | 2,687.00 | 2,708.00 | 2,681.00 | 2,680.50 | 2,680.50 | 13,929 |
07 Feb 2023 | 2,702.00 | 2,703.00 | 2,685.00 | 2,683.50 | 2,683.50 | 4,424 |
06 Feb 2023 | 2,695.00 | 2,695.00 | 2,680.00 | 2,696.00 | 2,696.00 | 8,068 |
03 Feb 2023 | 2,688.00 | 2,692.00 | 2,669.49 | 2,707.00 | 2,707.00 | 3,360 |
02 Feb 2023 | 2,642.00 | 2,661.00 | 2,631.78 | 2,669.00 | 2,669.00 | 4,215 |
01 Feb 2023 | 2,618.00 | 2,624.29 | 2,604.00 | 2,621.50 | 2,621.50 | 1,376 |
31 Jan 2023 | 2,600.00 | 2,606.00 | 2,582.00 | 2,611.50 | 2,611.50 | 285 |
30 Jan 2023 | 2,597.00 | 2,607.00 | 2,577.00 | 2,599.50 | 2,599.50 | 394 |
27 Jan 2023 | 2,604.00 | 2,607.00 | 2,588.00 | 2,599.50 | 2,599.50 | 888 |
26 Jan 2023 | 2,600.00 | 2,609.00 | 2,593.00 | 2,597.00 | 2,597.00 | 3,457 |
25 Jan 2023 | 2,614.00 | 2,617.22 | 2,583.00 | 2,590.00 | 2,590.00 | 4,813 |
24 Jan 2023 | 2,603.00 | 2,617.00 | 2,255.00 | 2,612.00 | 2,612.00 | 1,300 |
23 Jan 2023 | 2,581.00 | 2,604.00 | 2,580.29 | 2,603.00 | 2,603.00 | 4,038 |
20 Jan 2023 | 2,566.00 | 2,567.22 | 2,561.00 | 2,565.50 | 2,565.50 | 5,238 |
19 Jan 2023 | 2,585.00 | 2,594.00 | 2,585.00 | 2,557.00 | 2,557.00 | 300 |
18 Jan 2023 | 2,625.00 | 2,625.00 | 2,613.00 | 2,600.50 | 2,600.50 | 3,338 |
17 Jan 2023 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | - |
16 Jan 2023 | 2,635.00 | 2,652.00 | 2,633.00 | 2,647.00 | 2,647.00 | 4,267 |
13 Jan 2023 | 2,637.00 | 2,637.00 | 2,623.00 | 2,631.00 | 2,631.00 | 1,432 |
12 Jan 2023 | 2,650.00 | 2,650.00 | 2,623.71 | 2,632.00 | 2,632.00 | 2,433 |
11 Jan 2023 | 2,632.00 | 2,632.00 | 2,632.00 | 2,619.50 | 2,619.50 | 1,579 |
10 Jan 2023 | 2,599.00 | 2,603.00 | 2,587.00 | 2,592.00 | 2,592.00 | 359 |
09 Jan 2023 | 2,625.00 | 2,625.00 | 2,617.00 | 2,622.00 | 2,622.00 | 836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |