Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 1,566.00 | 1,567.00 | 1,543.00 | 1,550.00 | 1,550.00 | 19,700 |
Jun 02, 2023 | 1,555.00 | 1,560.00 | 1,547.00 | 1,553.00 | 1,553.00 | 10,200 |
Jun 01, 2023 | 1,524.00 | 1,540.00 | 1,519.00 | 1,538.00 | 1,538.00 | 15,200 |
May 31, 2023 | 1,532.00 | 1,535.00 | 1,500.00 | 1,512.00 | 1,512.00 | 40,200 |
May 30, 2023 | 1,534.00 | 1,543.00 | 1,528.00 | 1,532.00 | 1,532.00 | 7,800 |
May 29, 2023 | 1,560.00 | 1,560.00 | 1,537.00 | 1,538.00 | 1,538.00 | 9,800 |
May 26, 2023 | 1,553.00 | 1,559.00 | 1,546.00 | 1,547.00 | 1,547.00 | 9,900 |
May 25, 2023 | 1,551.00 | 1,554.00 | 1,547.00 | 1,552.00 | 1,552.00 | 7,800 |
May 24, 2023 | 1,549.00 | 1,556.00 | 1,544.00 | 1,552.00 | 1,552.00 | 7,900 |
May 23, 2023 | 1,550.00 | 1,561.00 | 1,538.00 | 1,550.00 | 1,550.00 | 18,600 |
May 22, 2023 | 1,538.00 | 1,556.00 | 1,533.00 | 1,556.00 | 1,556.00 | 18,500 |
May 19, 2023 | 1,533.00 | 1,546.00 | 1,533.00 | 1,542.00 | 1,542.00 | 10,100 |
May 18, 2023 | 1,547.00 | 1,547.00 | 1,537.00 | 1,539.00 | 1,539.00 | 8,200 |
May 17, 2023 | 1,548.00 | 1,548.00 | 1,541.00 | 1,541.00 | 1,541.00 | 9,100 |
May 16, 2023 | 1,550.00 | 1,551.00 | 1,540.00 | 1,547.00 | 1,547.00 | 9,600 |
May 15, 2023 | 1,547.00 | 1,548.00 | 1,537.00 | 1,548.00 | 1,548.00 | 13,800 |
May 12, 2023 | 1,542.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | 7,500 |
May 11, 2023 | 1,546.00 | 1,546.00 | 1,537.00 | 1,537.00 | 1,537.00 | 6,100 |
May 10, 2023 | 1,550.00 | 1,550.00 | 1,541.00 | 1,542.00 | 1,542.00 | 8,700 |
May 09, 2023 | 1,549.00 | 1,558.00 | 1,545.00 | 1,553.00 | 1,553.00 | 12,200 |
May 08, 2023 | 1,550.00 | 1,551.00 | 1,540.00 | 1,540.00 | 1,540.00 | 10,700 |
May 02, 2023 | 1,560.00 | 1,560.00 | 1,543.00 | 1,543.00 | 1,543.00 | 7,300 |
May 01, 2023 | 1,560.00 | 1,563.00 | 1,548.00 | 1,563.00 | 1,563.00 | 8,200 |
Apr 28, 2023 | 1,534.00 | 1,556.00 | 1,534.00 | 1,552.00 | 1,552.00 | 19,100 |
Apr 27, 2023 | 1,537.00 | 1,537.00 | 1,517.00 | 1,517.00 | 1,517.00 | 18,900 |
Apr 26, 2023 | 1,548.00 | 1,549.00 | 1,527.00 | 1,528.00 | 1,528.00 | 23,700 |
Apr 25, 2023 | 1,560.00 | 1,573.00 | 1,553.00 | 1,556.00 | 1,556.00 | 11,800 |
Apr 24, 2023 | 1,543.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 3,700 |
Apr 21, 2023 | 1,548.00 | 1,561.00 | 1,541.00 | 1,543.00 | 1,543.00 | 13,200 |
Apr 20, 2023 | 1,540.00 | 1,557.00 | 1,537.00 | 1,543.00 | 1,543.00 | 16,400 |
Apr 19, 2023 | 1,540.00 | 1,557.00 | 1,540.00 | 1,550.00 | 1,550.00 | 13,300 |
Apr 18, 2023 | 1,539.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,549.00 | 10,100 |
Apr 17, 2023 | 1,520.00 | 1,538.00 | 1,513.00 | 1,538.00 | 1,538.00 | 12,800 |
Apr 14, 2023 | 1,514.00 | 1,529.00 | 1,514.00 | 1,523.00 | 1,523.00 | 10,400 |
Apr 13, 2023 | 1,515.00 | 1,530.00 | 1,515.00 | 1,529.00 | 1,529.00 | 12,000 |
Apr 12, 2023 | 1,500.00 | 1,525.00 | 1,500.00 | 1,522.00 | 1,522.00 | 10,700 |
Apr 11, 2023 | 1,499.00 | 1,516.00 | 1,493.00 | 1,514.00 | 1,514.00 | 22,800 |
Apr 10, 2023 | 1,472.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,487.00 | 6,700 |
Apr 07, 2023 | 1,459.00 | 1,494.00 | 1,459.00 | 1,484.00 | 1,484.00 | 9,200 |
Apr 06, 2023 | 1,463.00 | 1,477.00 | 1,454.00 | 1,454.00 | 1,454.00 | 10,500 |
Apr 05, 2023 | 1,498.00 | 1,498.00 | 1,464.00 | 1,476.00 | 1,476.00 | 12,000 |
Apr 04, 2023 | 1,505.00 | 1,518.00 | 1,497.00 | 1,518.00 | 1,518.00 | 11,800 |
Apr 03, 2023 | 1,512.00 | 1,519.00 | 1,499.00 | 1,511.00 | 1,511.00 | 10,000 |
Mar 31, 2023 | 1,475.00 | 1,516.00 | 1,475.00 | 1,511.00 | 1,511.00 | 14,300 |
Mar 30, 2023 | 1,483.00 | 1,493.00 | 1,469.00 | 1,490.00 | 1,490.00 | 9,800 |
Mar 30, 2023 | 30 Dividend | |||||
Mar 29, 2023 | 1,494.00 | 1,528.00 | 1,485.00 | 1,528.00 | 1,498.00 | 26,900 |
Mar 28, 2023 | 1,481.00 | 1,491.00 | 1,481.00 | 1,485.00 | 1,455.84 | 8,100 |
Mar 27, 2023 | 1,487.00 | 1,487.00 | 1,476.00 | 1,481.00 | 1,451.92 | 5,500 |
Mar 24, 2023 | 1,467.00 | 1,486.00 | 1,460.00 | 1,483.00 | 1,453.88 | 5,900 |
Mar 23, 2023 | 1,465.00 | 1,472.00 | 1,456.00 | 1,467.00 | 1,438.20 | 4,300 |
Mar 22, 2023 | 1,458.00 | 1,484.00 | 1,456.00 | 1,479.00 | 1,449.96 | 7,500 |
Mar 20, 2023 | 1,442.00 | 1,447.00 | 1,413.00 | 1,413.00 | 1,385.26 | 13,500 |
Mar 17, 2023 | 1,458.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,417.61 | 4,100 |
Mar 16, 2023 | 1,460.00 | 1,460.00 | 1,436.00 | 1,447.00 | 1,418.59 | 14,700 |
Mar 15, 2023 | 1,456.00 | 1,488.00 | 1,456.00 | 1,469.00 | 1,440.16 | 7,900 |
Mar 14, 2023 | 1,462.00 | 1,471.00 | 1,445.00 | 1,452.00 | 1,423.49 | 14,100 |
Mar 13, 2023 | 1,492.00 | 1,500.00 | 1,470.00 | 1,479.00 | 1,449.96 | 14,000 |
Mar 10, 2023 | 1,549.00 | 1,569.00 | 1,505.00 | 1,505.00 | 1,475.45 | 27,000 |
Mar 09, 2023 | 1,560.00 | 1,579.00 | 1,550.00 | 1,579.00 | 1,548.00 | 13,200 |
Mar 08, 2023 | 1,543.00 | 1,558.00 | 1,543.00 | 1,557.00 | 1,526.43 | 15,300 |
Mar 07, 2023 | 1,537.00 | 1,554.00 | 1,537.00 | 1,554.00 | 1,523.49 | 9,000 |
Mar 06, 2023 | 1,546.00 | 1,556.00 | 1,534.00 | 1,550.00 | 1,519.57 | 12,000 |
Mar 03, 2023 | 1,533.00 | 1,557.00 | 1,533.00 | 1,546.00 | 1,515.65 | 20,100 |
Mar 02, 2023 | 1,528.00 | 1,534.00 | 1,516.00 | 1,531.00 | 1,500.94 | 17,200 |
Mar 01, 2023 | 1,489.00 | 1,534.00 | 1,489.00 | 1,530.00 | 1,499.96 | 17,900 |
Feb 28, 2023 | 1,500.00 | 1,500.00 | 1,483.00 | 1,489.00 | 1,459.77 | 4,900 |
Feb 27, 2023 | 1,466.00 | 1,504.00 | 1,460.00 | 1,501.00 | 1,471.53 | 12,500 |
Feb 24, 2023 | 1,451.00 | 1,471.00 | 1,450.00 | 1,466.00 | 1,437.22 | 9,500 |
Feb 22, 2023 | 1,450.00 | 1,457.00 | 1,447.00 | 1,457.00 | 1,428.39 | 8,800 |
Feb 21, 2023 | 1,450.00 | 1,457.00 | 1,446.00 | 1,449.00 | 1,420.55 | 5,600 |
Feb 20, 2023 | 1,449.00 | 1,455.00 | 1,447.00 | 1,450.00 | 1,421.53 | 3,900 |
Feb 17, 2023 | 1,474.00 | 1,474.00 | 1,448.00 | 1,451.00 | 1,422.51 | 4,900 |
Feb 16, 2023 | 1,462.00 | 1,474.00 | 1,445.00 | 1,474.00 | 1,445.06 | 5,200 |
Feb 15, 2023 | 1,465.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,417.61 | 3,600 |
Feb 14, 2023 | 1,470.00 | 1,470.00 | 1,453.00 | 1,465.00 | 1,436.24 | 2,700 |
Feb 13, 2023 | 1,432.00 | 1,467.00 | 1,432.00 | 1,455.00 | 1,426.43 | 11,800 |
Feb 10, 2023 | 1,464.00 | 1,469.00 | 1,442.00 | 1,442.00 | 1,413.69 | 6,000 |
Feb 09, 2023 | 1,452.00 | 1,469.00 | 1,450.00 | 1,464.00 | 1,435.26 | 5,500 |
Feb 08, 2023 | 1,489.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,439.18 | 5,500 |
Feb 07, 2023 | 1,473.00 | 1,485.00 | 1,473.00 | 1,478.00 | 1,448.98 | 4,500 |
Feb 06, 2023 | 1,451.00 | 1,467.00 | 1,448.00 | 1,467.00 | 1,438.20 | 3,500 |
Feb 03, 2023 | 1,450.00 | 1,463.00 | 1,448.00 | 1,451.00 | 1,422.51 | 9,400 |
Feb 02, 2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,421.53 | 4,100 |
Feb 01, 2023 | 1,463.00 | 1,470.00 | 1,462.00 | 1,462.00 | 1,433.30 | 2,800 |
Jan 31, 2023 | 1,450.00 | 1,479.00 | 1,447.00 | 1,463.00 | 1,434.28 | 13,800 |
Jan 30, 2023 | 1,450.00 | 1,476.00 | 1,450.00 | 1,460.00 | 1,431.34 | 15,900 |
Jan 27, 2023 | 1,469.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,431.34 | 10,000 |
Jan 26, 2023 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,427.41 | 16,400 |
Jan 25, 2023 | 1,484.00 | 1,489.00 | 1,451.00 | 1,489.00 | 1,459.77 | 26,800 |
Jan 24, 2023 | 1,438.00 | 1,474.00 | 1,438.00 | 1,473.00 | 1,444.08 | 22,200 |
Jan 23, 2023 | 1,417.00 | 1,431.00 | 1,412.00 | 1,431.00 | 1,402.90 | 10,100 |
Jan 20, 2023 | 1,401.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,377.41 | 9,200 |
Jan 19, 2023 | 1,407.00 | 1,407.00 | 1,398.00 | 1,401.00 | 1,373.49 | 3,300 |
Jan 18, 2023 | 1,385.00 | 1,413.00 | 1,385.00 | 1,407.00 | 1,379.38 | 5,000 |
Jan 17, 2023 | 1,374.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,367.61 | 5,900 |
Jan 16, 2023 | 1,368.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,348.98 | 5,000 |
Jan 13, 2023 | 1,391.00 | 1,400.00 | 1,378.00 | 1,383.00 | 1,355.85 | 9,000 |
Jan 12, 2023 | 1,413.00 | 1,413.00 | 1,391.00 | 1,392.00 | 1,364.67 | 6,100 |
Jan 11, 2023 | 1,375.00 | 1,413.00 | 1,375.00 | 1,413.00 | 1,385.26 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |