Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2023 | 2,151,890.25 | 2,157,804.00 | 2,147,379.00 | 2,153,072.75 | 2,153,072.75 | 829,658,759,168 |
May 27, 2023 | 2,117,934.50 | 2,155,325.50 | 2,109,491.75 | 2,140,509.00 | 2,140,509.00 | 1,018,340,438,789 |
May 26, 2023 | 2,108,888.00 | 2,127,676.25 | 2,073,736.38 | 2,118,096.50 | 2,118,096.50 | 1,108,089,815,749 |
May 25, 2023 | 2,182,333.25 | 2,182,333.25 | 2,097,756.50 | 2,109,317.00 | 2,109,317.00 | 1,305,495,154,569 |
May 24, 2023 | 2,151,058.50 | 2,202,113.50 | 2,147,872.25 | 2,182,423.25 | 2,182,423.25 | 1,097,972,378,780 |
May 23, 2023 | 2,142,666.50 | 2,164,109.75 | 2,126,531.00 | 2,150,683.25 | 2,150,683.25 | 885,604,504,603 |
May 22, 2023 | 2,172,080.75 | 2,183,894.50 | 2,137,854.50 | 2,142,981.50 | 2,142,981.50 | 692,658,147,252 |
May 21, 2023 | 2,153,796.25 | 2,175,023.00 | 2,150,146.75 | 2,172,974.75 | 2,172,974.75 | 564,270,122,078 |
May 20, 2023 | 2,156,491.50 | 2,165,093.25 | 2,142,874.00 | 2,153,899.50 | 2,153,899.50 | 901,844,629,955 |
May 19, 2023 | 2,185,281.75 | 2,190,456.00 | 2,123,774.00 | 2,156,930.00 | 2,156,930.00 | 1,223,708,889,338 |
May 18, 2023 | 2,176,769.00 | 2,205,514.25 | 2,145,966.75 | 2,185,054.75 | 2,185,054.75 | 1,207,415,673,403 |
May 17, 2023 | 2,173,721.25 | 2,177,119.75 | 2,143,456.75 | 2,176,864.00 | 2,176,864.00 | 1,025,140,002,470 |
May 16, 2023 | 2,083,411.88 | 2,206,412.50 | 2,070,625.25 | 2,175,415.50 | 2,175,415.50 | 1,153,058,543,362 |
May 15, 2023 | 2,071,846.38 | 2,099,843.50 | 2,061,976.38 | 2,083,354.13 | 2,083,354.13 | 774,749,479,090 |
May 14, 2023 | 2,073,300.00 | 2,090,524.63 | 2,065,806.13 | 2,071,467.75 | 2,071,467.75 | 773,331,132,335 |
May 13, 2023 | 2,077,572.13 | 2,083,284.88 | 2,010,756.00 | 2,073,085.13 | 2,073,085.13 | 1,493,704,545,530 |
May 12, 2023 | 2,102,061.50 | 2,102,306.00 | 2,062,200.75 | 2,078,582.63 | 2,078,582.63 | 1,287,478,362,391 |
May 11, 2023 | 2,148,767.50 | 2,155,455.75 | 2,046,116.13 | 2,102,112.25 | 2,102,112.25 | 1,571,995,821,188 |
May 10, 2023 | 2,151,909.00 | 2,162,418.50 | 2,127,015.75 | 2,149,089.00 | 2,149,089.00 | 1,097,792,798,005 |
May 09, 2023 | 2,213,730.25 | 2,230,289.25 | 2,121,999.75 | 2,151,847.25 | 2,151,847.25 | 1,485,851,113,147 |
May 08, 2023 | 2,248,979.50 | 2,268,891.75 | 2,213,023.00 | 2,214,082.00 | 2,214,082.00 | 879,358,504,305 |
May 07, 2023 | 2,298,566.00 | 2,320,452.75 | 2,215,312.25 | 2,249,213.00 | 2,249,213.00 | 1,238,337,315,593 |
May 06, 2023 | 2,264,840.75 | 2,296,403.25 | 2,264,372.25 | 2,298,217.75 | 2,298,217.75 | 1,395,733,672,513 |
May 05, 2023 | 2,307,734.75 | 2,302,210.50 | 2,243,474.50 | 2,264,545.00 | 2,264,545.00 | 1,220,571,076,729 |
May 04, 2023 | 2,298,116.50 | 2,325,877.00 | 2,237,265.50 | 2,305,747.75 | 2,305,747.75 | 1,520,109,103,934 |
May 03, 2023 | 2,265,856.50 | 2,313,681.25 | 2,241,190.00 | 2,298,120.00 | 2,298,120.00 | 1,316,740,745,219 |
May 02, 2023 | 2,351,320.25 | 2,359,593.25 | 2,233,072.75 | 2,266,211.00 | 2,266,211.00 | 1,504,989,840,827 |
May 01, 2023 | 2,352,817.00 | 2,409,656.25 | 2,342,238.25 | 2,354,675.25 | 2,354,675.25 | 1,178,769,343,541 |
Apr 30, 2023 | 2,360,142.25 | 2,369,465.50 | 2,340,148.25 | 2,353,056.25 | 2,353,056.25 | 857,814,508,640 |
Apr 29, 2023 | 2,405,631.75 | 2,413,121.00 | 2,303,312.75 | 2,360,439.50 | 2,360,439.50 | 1,411,461,375,934 |
Apr 28, 2023 | 2,325,437.25 | 2,436,024.50 | 2,323,345.00 | 2,405,042.00 | 2,405,042.00 | 2,215,703,763,177 |
Apr 27, 2023 | 2,312,096.25 | 2,450,660.00 | 2,244,165.25 | 2,324,965.75 | 2,324,965.75 | 2,605,664,414,768 |
Apr 26, 2023 | 2,242,451.00 | 2,317,898.50 | 2,219,244.00 | 2,312,712.25 | 2,312,712.25 | 1,448,804,987,844 |
Apr 25, 2023 | 2,247,346.25 | 2,278,500.25 | 2,204,920.50 | 2,243,304.00 | 2,243,304.00 | 1,442,810,793,676 |
Apr 24, 2023 | 2,265,624.75 | 2,265,958.75 | 2,231,755.50 | 2,247,318.00 | 2,247,318.00 | 1,041,374,567,757 |
Apr 23, 2023 | 2,220,807.00 | 2,270,186.00 | 2,212,961.50 | 2,265,735.25 | 2,265,735.25 | 1,069,091,004,610 |
Apr 22, 2023 | 2,310,776.00 | 2,319,027.50 | 2,213,596.25 | 2,221,704.25 | 2,221,704.25 | 1,690,861,503,112 |
Apr 21, 2023 | 2,354,876.00 | 2,377,286.25 | 2,285,877.75 | 2,310,510.50 | 2,310,510.50 | 1,745,633,047,988 |
Apr 20, 2023 | 2,486,232.50 | 2,487,612.25 | 2,342,312.00 | 2,354,794.25 | 2,354,794.25 | 2,007,480,825,072 |
Apr 19, 2023 | 2,416,145.50 | 2,500,088.75 | 2,391,702.25 | 2,486,507.75 | 2,486,507.75 | 1,593,499,617,965 |
Apr 18, 2023 | 2,472,363.00 | 2,472,530.25 | 2,396,774.50 | 2,415,813.50 | 2,415,813.50 | 1,466,320,417,386 |
Apr 17, 2023 | 2,472,755.00 | 2,492,295.00 | 2,459,855.75 | 2,472,217.00 | 2,472,217.00 | 1,048,310,188,782 |
Apr 16, 2023 | 2,486,520.50 | 2,495,571.75 | 2,467,037.75 | 2,472,960.50 | 2,472,960.50 | 973,954,767,418 |
Apr 15, 2023 | 2,484,441.25 | 2,521,065.75 | 2,457,039.00 | 2,486,108.50 | 2,486,108.50 | 1,847,922,440,098 |
Apr 14, 2023 | 2,452,234.50 | 2,497,548.75 | 2,451,076.50 | 2,483,583.75 | 2,483,583.75 | 1,428,735,368,844 |
Apr 13, 2023 | 2,478,082.75 | 2,497,009.50 | 2,440,469.50 | 2,472,440.75 | 2,472,440.75 | 1,530,100,887,556 |
Apr 12, 2023 | 2,421,519.50 | 2,491,066.75 | 2,417,895.50 | 2,478,367.75 | 2,478,367.75 | 1,649,339,669,337 |
Apr 11, 2023 | 2,298,051.75 | 2,431,137.75 | 2,301,935.75 | 2,421,462.25 | 2,421,462.25 | 1,574,600,791,700 |
Apr 10, 2023 | 2,269,782.50 | 2,315,174.25 | 2,259,722.75 | 2,297,810.25 | 2,297,810.25 | 987,418,630,446 |
Apr 09, 2023 | 2,264,353.50 | 2,283,764.75 | 2,261,342.50 | 2,269,411.25 | 2,269,411.25 | 761,125,223,007 |
Apr 08, 2023 | 2,276,764.50 | 2,282,661.75 | 2,292,729.50 | 2,264,787.00 | 2,264,787.00 | 880,882,234,020 |
Apr 07, 2023 | 2,259,440.75 | 2,259,694.00 | 2,244,343.00 | 2,277,184.50 | 2,277,184.50 | 1,123,630,273,894 |
Apr 06, 2023 | 2,233,919.75 | 2,279,021.50 | 2,233,070.00 | 2,259,662.00 | 2,259,662.00 | 1,367,467,201,731 |
Apr 05, 2023 | 2,186,022.75 | 2,256,646.25 | 2,177,134.75 | 2,233,789.75 | 2,233,789.75 | 1,212,096,655,681 |
Apr 04, 2023 | 2,198,298.00 | 2,222,921.25 | 2,136,392.50 | 2,185,625.25 | 2,185,625.25 | 1,538,065,616,123 |
Apr 03, 2023 | 2,206,610.50 | 2,210,960.75 | 2,174,976.25 | 2,199,563.75 | 2,199,563.75 | 958,209,753,850 |
Apr 02, 2023 | 2,207,423.50 | 2,232,939.50 | 2,193,766.75 | 2,202,594.00 | 2,202,594.00 | 843,209,238,149 |
Apr 01, 2023 | 2,166,326.25 | 2,219,864.25 | 2,128,359.50 | 2,207,823.00 | 2,207,823.00 | 1,473,096,980,357 |
Mar 31, 2023 | 2,192,586.25 | 2,254,789.50 | 2,142,075.25 | 2,166,426.75 | 2,166,426.75 | 1,733,798,302,648 |
Mar 30, 2023 | 2,087,827.88 | 2,201,129.00 | 2,087,000.25 | 2,192,455.00 | 2,192,455.00 | 1,599,763,787,594 |
Mar 29, 2023 | 2,076,615.25 | 2,102,393.00 | 2,042,454.13 | 2,087,912.00 | 2,087,912.00 | 1,361,684,555,148 |
Mar 28, 2023 | 2,163,381.75 | 2,166,771.00 | 2,036,342.63 | 2,077,151.00 | 2,077,151.00 | 1,392,086,837,783 |
Mar 27, 2023 | 2,124,854.25 | 2,177,607.00 | 2,120,953.25 | 2,163,402.00 | 2,163,402.00 | 1,072,519,962,988 |
Mar 26, 2023 | 2,124,221.50 | 2,147,752.50 | 2,101,725.00 | 2,124,791.00 | 2,124,791.00 | 1,034,238,756,236 |
Mar 25, 2023 | 2,152,288.00 | 2,157,521.00 | 2,089,594.50 | 2,124,681.25 | 2,124,681.25 | 2,007,758,534,912 |
Mar 24, 2023 | 2,100,150.50 | 2,182,347.50 | 2,091,080.75 | 2,153,037.50 | 2,153,037.50 | 1,840,458,488,341 |
Mar 23, 2023 | 2,168,193.25 | 2,216,704.25 | 2,059,449.00 | 2,100,572.00 | 2,100,572.00 | 2,567,847,840,249 |
Mar 22, 2023 | 2,145,108.50 | 2,191,305.50 | 2,113,994.25 | 2,169,509.75 | 2,169,509.75 | 2,779,832,673,551 |
Mar 21, 2023 | 2,158,498.50 | 2,209,472.50 | 2,097,219.50 | 2,145,019.00 | 2,145,019.00 | 3,458,793,816,105 |
Mar 20, 2023 | 2,076,174.25 | 2,189,419.75 | 2,071,417.75 | 2,158,273.25 | 2,158,273.25 | 2,907,298,151,482 |
Mar 19, 2023 | 2,112,406.75 | 2,133,789.00 | 2,050,520.50 | 2,075,895.25 | 2,075,895.25 | 2,750,041,322,828 |
Mar 18, 2023 | 1,916,994.88 | 2,138,549.75 | 1,909,070.13 | 2,110,545.25 | 2,110,545.25 | 3,904,200,252,851 |
Mar 17, 2023 | 1,854,905.38 | 1,952,250.25 | 1,843,531.13 | 1,916,816.38 | 1,916,816.38 | 2,591,129,433,705 |
Mar 16, 2023 | 1,869,957.13 | 1,915,069.50 | 1,828,522.88 | 1,855,096.00 | 1,855,096.00 | 3,322,351,718,971 |
Mar 15, 2023 | 1,815,737.50 | 1,994,079.13 | 1,806,690.75 | 1,868,081.13 | 1,868,081.13 | 4,123,432,155,079 |
Mar 14, 2023 | 1,688,491.13 | 1,838,845.25 | 1,655,043.38 | 1,815,419.88 | 1,815,419.88 | 3,711,213,860,702 |
Mar 13, 2023 | 1,571,856.00 | 1,690,672.63 | 1,558,598.00 | 1,689,066.00 | 1,689,066.00 | 2,231,291,117,410 |
Mar 12, 2023 | 1,538,316.38 | 1,584,390.63 | 1,529,232.00 | 1,572,189.75 | 1,572,189.75 | 2,299,738,170,244 |
Mar 11, 2023 | 1,545,296.00 | 1,545,568.75 | 1,493,857.50 | 1,538,268.13 | 1,538,268.13 | 3,015,863,513,431 |
Mar 10, 2023 | 1,651,717.00 | 1,657,224.63 | 1,534,467.50 | 1,544,994.00 | 1,544,994.00 | 2,303,844,014,700 |
Mar 09, 2023 | 1,651,717.00 | 1,657,224.63 | 1,534,467.50 | 1,544,994.00 | 1,544,994.00 | 2,303,844,014,700 |
Mar 08, 2023 | 1,679,247.38 | 1,683,528.75 | 1,650,802.25 | 1,651,565.00 | 1,651,565.00 | 1,713,808,028,360 |
Mar 07, 2023 | 1,691,095.38 | 1,698,900.38 | 1,668,893.88 | 1,679,498.75 | 1,679,498.75 | 1,720,744,689,544 |
Mar 06, 2023 | 1,691,735.75 | 1,703,420.50 | 1,689,698.75 | 1,691,203.50 | 1,691,203.50 | 1,308,430,605,472 |
Mar 05, 2023 | 1,685,502.13 | 1,705,071.50 | 1,681,958.25 | 1,691,637.63 | 1,691,637.63 | 1,004,101,824,100 |
Mar 04, 2023 | 1,686,164.25 | 1,689,350.00 | 1,673,802.88 | 1,685,442.25 | 1,685,442.25 | 841,917,206,153 |
Mar 03, 2023 | 1,773,159.63 | 1,773,364.63 | 1,677,987.75 | 1,686,145.88 | 1,686,145.88 | 1,965,105,099,124 |
Mar 02, 2023 | 1,779,793.00 | 1,786,726.25 | 1,750,378.13 | 1,773,071.50 | 1,773,071.50 | 1,539,758,198,001 |
Mar 01, 2023 | 1,737,405.88 | 1,794,987.88 | 1,732,801.25 | 1,779,757.63 | 1,779,757.63 | 1,856,248,816,874 |
Feb 28, 2023 | 1,761,935.50 | 1,766,695.38 | 1,731,977.50 | 1,737,137.50 | 1,737,137.50 | 1,541,115,674,124 |
Feb 27, 2023 | 1,791,064.50 | 1,788,447.63 | 1,738,556.25 | 1,762,012.88 | 1,762,012.88 | 1,697,435,466,799 |
Feb 26, 2023 | 1,761,623.25 | 1,798,127.75 | 1,754,787.13 | 1,791,046.50 | 1,791,046.50 | 1,265,263,194,276 |
Feb 25, 2023 | 1,763,557.63 | 1,764,324.25 | 1,737,861.00 | 1,761,716.38 | 1,761,716.38 | 1,223,924,284,521 |
Feb 24, 2023 | 1,805,646.88 | 1,817,538.00 | 1,748,882.63 | 1,763,405.75 | 1,763,405.75 | 2,038,094,871,105 |
Feb 23, 2023 | 1,812,038.88 | 1,840,606.00 | 1,777,399.38 | 1,805,758.75 | 1,805,758.75 | 2,298,060,314,747 |
Feb 22, 2023 | 1,830,518.25 | 1,833,134.13 | 1,783,803.88 | 1,811,898.38 | 1,811,898.38 | 2,262,172,042,269 |
Feb 21, 2023 | 1,862,478.75 | 1,881,875.50 | 1,813,237.88 | 1,830,438.50 | 1,830,438.50 | 2,340,981,175,768 |
Feb 20, 2023 | 1,801,378.50 | 1,869,989.50 | 1,771,125.75 | 1,862,186.13 | 1,862,186.13 | 2,174,053,329,930 |
Feb 19, 2023 | 1,823,836.25 | 1,857,369.00 | 1,800,713.63 | 1,800,713.63 | 1,800,713.63 | 1,891,569,627,582 |
Feb 18, 2023 | 1,817,831.63 | 1,835,591.13 | 1,811,130.50 | 1,823,928.75 | 1,823,928.75 | 1,452,659,301,018 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |