Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 1,825.40 | 1,825.40 | 1,757.17 | 1,757.17 | 1,757.17 | 7 |
Jun 08, 2023 | 1,800.40 | 1,827.50 | 1,800.40 | 1,827.50 | 1,827.50 | 100 |
Jun 07, 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Jun 06, 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Jun 05, 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Jun 02, 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
Jun 01, 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
May 31, 2023 | 1,684.41 | 1,684.41 | 1,680.00 | 1,680.00 | 1,680.00 | 100 |
May 30, 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 100 |
May 26, 2023 | 1,675.68 | 1,710.00 | 1,675.68 | 1,710.00 | 1,710.00 | 100 |
May 25, 2023 | 1,640.50 | 1,640.50 | 1,621.00 | 1,621.00 | 1,621.00 | 100 |
May 24, 2023 | 1,659.00 | 1,659.00 | 1,640.00 | 1,640.00 | 1,640.00 | 100 |
May 23, 2023 | 1,709.50 | 1,710.00 | 1,695.05 | 1,695.05 | 1,695.05 | 100 |
May 22, 2023 | 1,740.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 100 |
May 19, 2023 | 1,735.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | 100 |
May 18, 2023 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 100 |
May 17, 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | - |
May 16, 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | - |
May 15, 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 100 |
May 12, 2023 | 1,770.00 | 1,774.80 | 1,770.00 | 1,774.80 | 1,774.80 | 100 |
May 11, 2023 | 1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | 100 |
May 10, 2023 | 1,747.02 | 1,747.02 | 1,732.41 | 1,732.41 | 1,732.41 | 100 |
May 09, 2023 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 100 |
May 08, 2023 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 100 |
May 05, 2023 | 1,770.53 | 1,770.53 | 1,770.53 | 1,770.53 | 1,770.53 | 100 |
May 04, 2023 | 1,750.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,735.00 | 100 |
May 03, 2023 | 1,785.00 | 1,807.00 | 1,770.00 | 1,807.00 | 1,807.00 | 100 |
May 02, 2023 | 1,829.90 | 1,830.00 | 1,829.90 | 1,830.00 | 1,830.00 | 100 |
May 01, 2023 | 1,828.45 | 1,828.45 | 1,820.33 | 1,820.33 | 1,820.33 | 200 |
Apr 28, 2023 | 1,800.65 | 1,815.00 | 1,800.65 | 1,815.00 | 1,815.00 | 100 |
Apr 27, 2023 | 1,806.00 | 1,809.00 | 1,785.43 | 1,792.52 | 1,792.52 | 2,700 |
Apr 26, 2023 | 1,781.45 | 1,781.45 | 1,781.45 | 1,781.45 | 1,781.45 | 100 |
Apr 25, 2023 | 1,857.00 | 1,857.00 | 1,834.30 | 1,834.30 | 1,834.30 | 100 |
Apr 24, 2023 | 1,890.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | 100 |
Apr 21, 2023 | 1,881.97 | 1,897.00 | 1,881.97 | 1,897.00 | 1,897.00 | 100 |
Apr 20, 2023 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 100 |
Apr 19, 2023 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 100 |
Apr 18, 2023 | 2,036.14 | 2,040.00 | 1,991.36 | 1,991.36 | 1,991.36 | 100 |
Apr 17, 2023 | 1,991.36 | 1,991.36 | 1,991.36 | 1,991.36 | 1,991.36 | 100 |
Apr 14, 2023 | 1,918.05 | 1,980.00 | 1,918.05 | 1,980.00 | 1,980.00 | 100 |
Apr 13, 2023 | 1,900.00 | 1,901.48 | 1,888.00 | 1,890.53 | 1,890.53 | 200 |
Apr 12, 2023 | 1,812.47 | 1,838.03 | 1,812.21 | 1,815.00 | 1,815.00 | 100 |
Apr 11, 2023 | 1,800.00 | 1,800.00 | 1,755.16 | 1,755.16 | 1,755.16 | 100 |
Apr 10, 2023 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 100 |
Apr 06, 2023 | 1,717.00 | 1,717.00 | 1,690.00 | 1,708.92 | 1,708.92 | 100 |
Apr 05, 2023 | 1,725.00 | 1,725.00 | 1,684.00 | 1,684.00 | 1,684.00 | 100 |
Apr 04, 2023 | 1,774.00 | 1,774.00 | 1,741.00 | 1,746.60 | 1,746.60 | 100 |
Apr 03, 2023 | 1,743.00 | 1,745.00 | 1,738.38 | 1,740.25 | 1,740.25 | 100 |
Mar 31, 2023 | 1,825.00 | 1,825.00 | 1,811.69 | 1,811.69 | 1,811.69 | 100 |
Mar 30, 2023 | 1,781.88 | 1,814.00 | 1,781.88 | 1,798.50 | 1,798.50 | 100 |
Mar 29, 2023 | 1,725.45 | 1,750.00 | 1,710.00 | 1,745.00 | 1,745.00 | 100 |
Mar 29, 2023 | 626.211 Dividend | |||||
Mar 28, 2023 | 2,240.00 | 2,286.00 | 2,230.00 | 2,249.89 | 1,623.68 | 200 |
Mar 27, 2023 | 2,236.00 | 2,280.00 | 2,235.00 | 2,280.00 | 1,645.41 | 100 |
Mar 24, 2023 | 2,294.00 | 2,294.00 | 2,250.00 | 2,250.00 | 1,623.76 | 100 |
Mar 23, 2023 | 2,361.01 | 2,371.02 | 2,345.00 | 2,345.00 | 1,692.32 | 100 |
Mar 22, 2023 | 2,396.00 | 2,396.00 | 2,309.50 | 2,310.00 | 1,667.06 | 100 |
Mar 21, 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | - |
Mar 20, 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | - |
Mar 17, 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | 100 |
Mar 16, 2023 | 2,254.00 | 2,255.92 | 2,254.00 | 2,255.92 | 1,628.03 | 100 |
Mar 15, 2023 | 2,331.15 | 2,331.15 | 2,331.15 | 2,331.15 | 1,682.32 | 100 |
Mar 14, 2023 | 2,362.20 | 2,365.00 | 2,362.20 | 2,365.00 | 1,706.75 | 100 |
Mar 13, 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1,649.02 | - |
Mar 10, 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1,649.02 | 100 |
Mar 09, 2023 | 2,283.70 | 2,283.70 | 2,283.70 | 2,283.70 | 1,648.08 | - |
Mar 08, 2023 | 2,283.70 | 2,283.70 | 2,283.70 | 2,283.70 | 1,648.08 | - |
Mar 07, 2023 | 2,388.96 | 2,388.96 | 2,283.70 | 2,283.70 | 1,648.08 | 100 |
Mar 06, 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,768.09 | - |
Mar 03, 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,768.09 | - |
Mar 02, 2023 | 2,439.00 | 2,450.00 | 2,410.00 | 2,450.00 | 1,768.09 | 100 |
Mar 01, 2023 | 2,426.50 | 2,426.50 | 2,424.50 | 2,424.50 | 1,749.69 | 100 |
Feb 28, 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | - |
Feb 27, 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | - |
Feb 24, 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | 100 |
Feb 23, 2023 | 2,210.00 | 2,210.00 | 2,209.00 | 2,209.00 | 1,594.17 | 100 |
Feb 22, 2023 | 2,235.50 | 2,260.00 | 2,235.50 | 2,250.95 | 1,624.44 | 100 |
Feb 21, 2023 | 2,299.00 | 2,299.00 | 2,270.00 | 2,270.00 | 1,638.19 | 100 |
Feb 17, 2023 | 2,210.00 | 2,210.00 | 2,199.00 | 2,199.00 | 1,586.95 | 100 |
Feb 16, 2023 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1,598.50 | 100 |
Feb 15, 2023 | 2,207.00 | 2,207.00 | 2,186.00 | 2,196.00 | 1,584.79 | 100 |
Feb 14, 2023 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 1,630.25 | 100 |
Feb 13, 2023 | 2,226.00 | 2,226.00 | 2,200.00 | 2,225.00 | 1,605.72 | 100 |
Feb 10, 2023 | 2,190.00 | 2,257.35 | 2,135.00 | 2,229.00 | 1,608.60 | 100 |
Feb 09, 2023 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,645.41 | 100 |
Feb 08, 2023 | 2,298.00 | 2,298.00 | 2,250.00 | 2,250.00 | 1,623.76 | 500 |
Feb 07, 2023 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 1,630.98 | 100 |
Feb 06, 2023 | 2,343.95 | 2,343.95 | 2,300.00 | 2,341.95 | 1,690.12 | 100 |
Feb 03, 2023 | 2,377.75 | 2,377.75 | 2,243.85 | 2,243.85 | 1,619.32 | 100 |
Feb 02, 2023 | 2,350.00 | 2,375.15 | 2,328.57 | 2,375.15 | 1,714.08 | 100 |
Feb 01, 2023 | 2,253.00 | 2,253.00 | 2,225.00 | 2,249.88 | 1,623.67 | 100 |
Jan 31, 2023 | 2,199.00 | 2,199.00 | 2,150.00 | 2,150.00 | 1,551.59 | 100 |
Jan 30, 2023 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | 1,512.26 | - |
Jan 27, 2023 | 2,095.00 | 2,144.00 | 2,095.00 | 2,095.50 | 1,512.26 | 100 |
Jan 26, 2023 | 2,133.00 | 2,140.00 | 2,094.65 | 2,094.65 | 1,511.65 | 100 |
Jan 25, 2023 | 2,126.00 | 2,126.00 | 2,069.00 | 2,069.00 | 1,493.14 | 100 |
Jan 24, 2023 | 2,218.80 | 2,218.80 | 2,218.80 | 2,218.80 | 1,601.24 | 100 |
Jan 23, 2023 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 1,636.03 | 100 |
Jan 20, 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 1,566.75 | - |
Jan 19, 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 1,566.75 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |