Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 2,675.03 | 2,704.00 | 2,666.56 | 2,674.08 | 2,674.08 | 18,715 |
May 29, 2023 | 2,699.97 | 2,699.97 | 2,662.30 | 2,669.02 | 2,669.02 | 6,400 |
May 26, 2023 | 2,631.07 | 2,717.14 | 2,631.07 | 2,688.93 | 2,688.93 | 14,800 |
May 25, 2023 | 2,626.46 | 2,666.06 | 2,585.00 | 2,637.98 | 2,637.98 | 25,800 |
May 24, 2023 | 2,620.26 | 2,621.17 | 2,580.57 | 2,599.79 | 2,599.79 | 19,700 |
May 23, 2023 | 2,724.96 | 2,724.96 | 2,595.70 | 2,603.25 | 2,603.25 | 52,300 |
May 19, 2023 | 2,645.00 | 2,744.85 | 2,645.00 | 2,729.36 | 2,729.36 | 43,400 |
May 18, 2023 | 2,614.89 | 2,652.99 | 2,592.33 | 2,645.00 | 2,645.00 | 30,000 |
May 17, 2023 | 2,601.31 | 2,653.42 | 2,577.11 | 2,614.91 | 2,614.91 | 25,200 |
May 16, 2023 | 2,636.22 | 2,643.86 | 2,538.45 | 2,613.75 | 2,613.75 | 52,400 |
May 15, 2023 | 2,549.99 | 2,636.19 | 2,545.63 | 2,630.12 | 2,630.12 | 30,400 |
May 12, 2023 | 2,609.96 | 2,609.96 | 2,499.99 | 2,533.24 | 2,533.24 | 48,900 |
May 11, 2023 | 2,630.00 | 2,639.16 | 2,565.18 | 2,597.19 | 2,597.19 | 37,400 |
May 10, 2023 | 2,641.36 | 2,641.36 | 2,611.94 | 2,635.16 | 2,635.16 | 15,400 |
May 09, 2023 | 2,649.99 | 2,654.57 | 2,614.22 | 2,639.70 | 2,639.70 | 15,000 |
May 08, 2023 | 2,634.98 | 2,643.45 | 2,563.72 | 2,636.72 | 2,636.72 | 31,700 |
May 05, 2023 | 2,647.49 | 2,665.17 | 2,589.60 | 2,603.72 | 2,603.72 | 56,600 |
May 04, 2023 | 2,747.98 | 2,747.98 | 2,603.65 | 2,620.29 | 2,620.29 | 39,200 |
May 03, 2023 | 2,731.97 | 2,782.56 | 2,720.20 | 2,721.13 | 2,721.13 | 27,900 |
May 02, 2023 | 2,694.99 | 2,750.63 | 2,684.13 | 2,731.95 | 2,731.95 | 33,000 |
May 01, 2023 | 2,648.97 | 2,707.60 | 2,647.09 | 2,695.00 | 2,695.00 | 21,500 |
Apr 28, 2023 | 2,654.67 | 2,659.40 | 2,634.72 | 2,651.82 | 2,651.82 | 24,700 |
Apr 27, 2023 | 2,650.01 | 2,665.35 | 2,634.93 | 2,654.67 | 2,654.67 | 23,600 |
Apr 26, 2023 | 2,659.98 | 2,669.78 | 2,625.66 | 2,658.46 | 2,658.46 | 34,700 |
Apr 25, 2023 | 2,659.99 | 2,659.99 | 2,605.19 | 2,634.98 | 2,634.98 | 25,900 |
Apr 24, 2023 | 2,649.94 | 2,661.23 | 2,625.56 | 2,652.10 | 2,652.10 | 26,300 |
Apr 21, 2023 | 2,608.03 | 2,672.66 | 2,608.03 | 2,644.63 | 2,644.63 | 37,400 |
Apr 20, 2023 | 2,600.97 | 2,613.13 | 2,577.58 | 2,607.35 | 2,607.35 | 25,800 |
Apr 19, 2023 | 2,674.98 | 2,674.98 | 2,592.65 | 2,601.33 | 2,601.33 | 22,500 |
Apr 18, 2023 | 2,627.99 | 2,630.70 | 2,593.04 | 2,603.79 | 2,603.79 | 38,200 |
Apr 17, 2023 | 2,631.02 | 2,673.86 | 2,618.09 | 2,627.97 | 2,627.97 | 24,000 |
Apr 14, 2023 | 2,609.67 | 2,658.22 | 2,591.28 | 2,654.32 | 2,654.32 | 25,300 |
Apr 13, 2023 | 2,599.80 | 2,638.68 | 2,595.58 | 2,627.89 | 2,627.89 | 25,300 |
Apr 12, 2023 | 2,651.00 | 2,651.00 | 2,599.85 | 2,613.44 | 2,613.44 | 24,800 |
Apr 11, 2023 | 2,631.99 | 2,645.84 | 2,604.30 | 2,628.37 | 2,628.37 | 31,200 |
Apr 10, 2023 | 2,572.19 | 2,611.95 | 2,558.47 | 2,609.67 | 2,609.67 | 16,900 |
Apr 06, 2023 | 2,571.00 | 2,592.55 | 2,540.81 | 2,583.96 | 2,583.96 | 44,200 |
Apr 05, 2023 | 2,569.99 | 2,589.51 | 2,548.88 | 2,562.33 | 2,562.33 | 40,800 |
Apr 05, 2023 | 1.345 Dividend | |||||
Apr 04, 2023 | 2,501.40 | 2,582.00 | 2,501.40 | 2,578.47 | 2,577.13 | 37,400 |
Apr 03, 2023 | 2,516.41 | 2,543.46 | 2,501.69 | 2,519.11 | 2,517.80 | 30,900 |
Mar 31, 2023 | 2,514.70 | 2,556.00 | 2,502.03 | 2,540.91 | 2,539.58 | 49,200 |
Mar 30, 2023 | 2,433.72 | 2,518.99 | 2,433.72 | 2,490.00 | 2,488.70 | 55,400 |
Mar 29, 2023 | 2,427.64 | 2,458.79 | 2,413.31 | 2,432.55 | 2,431.28 | 27,100 |
Mar 28, 2023 | 2,450.31 | 2,455.15 | 2,400.02 | 2,425.03 | 2,423.77 | 27,100 |
Mar 27, 2023 | 2,391.35 | 2,448.86 | 2,391.34 | 2,439.90 | 2,438.63 | 49,400 |
Mar 24, 2023 | 2,371.79 | 2,404.05 | 2,371.18 | 2,391.35 | 2,390.10 | 31,100 |
Mar 23, 2023 | 2,357.03 | 2,414.32 | 2,357.03 | 2,384.69 | 2,383.45 | 32,900 |
Mar 22, 2023 | 2,345.00 | 2,383.57 | 2,328.60 | 2,352.57 | 2,351.34 | 24,100 |
Mar 21, 2023 | 2,397.19 | 2,402.35 | 2,342.00 | 2,357.79 | 2,356.56 | 36,700 |
Mar 20, 2023 | 2,352.00 | 2,384.89 | 2,328.27 | 2,380.00 | 2,378.76 | 44,000 |
Mar 17, 2023 | 2,319.98 | 2,340.07 | 2,299.01 | 2,316.19 | 2,314.98 | 75,900 |
Mar 16, 2023 | 2,281.72 | 2,338.19 | 2,278.06 | 2,330.96 | 2,329.74 | 32,200 |
Mar 15, 2023 | 2,288.68 | 2,325.00 | 2,279.24 | 2,312.35 | 2,311.14 | 37,500 |
Mar 14, 2023 | 2,316.04 | 2,350.28 | 2,311.55 | 2,350.00 | 2,348.77 | 27,200 |
Mar 13, 2023 | 2,289.84 | 2,335.15 | 2,263.11 | 2,310.00 | 2,308.80 | 37,500 |
Mar 10, 2023 | 2,359.97 | 2,359.97 | 2,286.31 | 2,289.84 | 2,288.65 | 33,500 |
Mar 09, 2023 | 2,315.48 | 2,400.00 | 2,315.48 | 2,340.00 | 2,338.78 | 48,500 |
Mar 08, 2023 | 2,267.60 | 2,333.97 | 2,253.03 | 2,315.46 | 2,314.25 | 21,800 |
Mar 07, 2023 | 2,242.71 | 2,290.85 | 2,236.01 | 2,244.35 | 2,243.18 | 31,300 |
Mar 06, 2023 | 2,291.11 | 2,316.00 | 2,262.90 | 2,269.28 | 2,268.10 | 20,600 |
Mar 03, 2023 | 2,299.97 | 2,306.52 | 2,260.04 | 2,295.88 | 2,294.68 | 23,300 |
Mar 02, 2023 | 2,301.00 | 2,303.50 | 2,270.45 | 2,274.06 | 2,272.87 | 20,300 |
Mar 01, 2023 | 2,316.26 | 2,328.58 | 2,267.45 | 2,285.48 | 2,284.29 | 26,800 |
Feb 28, 2023 | 2,310.04 | 2,356.61 | 2,310.04 | 2,346.16 | 2,344.94 | 40,200 |
Feb 27, 2023 | 2,301.07 | 2,334.21 | 2,301.07 | 2,332.15 | 2,330.93 | 13,100 |
Feb 24, 2023 | 2,378.48 | 2,378.48 | 2,301.58 | 2,317.58 | 2,316.37 | 25,300 |
Feb 23, 2023 | 2,361.32 | 2,383.94 | 2,334.54 | 2,360.24 | 2,359.01 | 28,200 |
Feb 22, 2023 | 2,355.02 | 2,371.32 | 2,333.01 | 2,361.32 | 2,360.09 | 40,400 |
Feb 21, 2023 | 2,370.57 | 2,370.57 | 2,336.90 | 2,355.02 | 2,353.79 | 36,400 |
Feb 17, 2023 | 2,359.98 | 2,376.35 | 2,330.61 | 2,370.61 | 2,369.37 | 23,600 |
Feb 16, 2023 | 2,364.04 | 2,377.66 | 2,342.59 | 2,364.70 | 2,363.47 | 33,100 |
Feb 15, 2023 | 2,364.00 | 2,390.00 | 2,337.63 | 2,364.04 | 2,362.81 | 36,500 |
Feb 14, 2023 | 2,410.15 | 2,418.58 | 2,365.50 | 2,405.91 | 2,404.66 | 53,400 |
Feb 13, 2023 | 2,380.06 | 2,405.34 | 2,358.52 | 2,382.92 | 2,381.68 | 46,700 |
Feb 10, 2023 | 2,372.40 | 2,381.26 | 2,345.01 | 2,370.50 | 2,369.26 | 46,600 |
Feb 09, 2023 | 2,400.01 | 2,400.01 | 2,363.25 | 2,372.48 | 2,371.24 | 40,000 |
Feb 08, 2023 | 2,378.01 | 2,400.00 | 2,340.46 | 2,376.30 | 2,375.06 | 25,000 |
Feb 07, 2023 | 2,356.39 | 2,378.01 | 2,320.40 | 2,370.01 | 2,368.77 | 29,000 |
Feb 06, 2023 | 2,359.99 | 2,401.01 | 2,350.50 | 2,356.39 | 2,355.16 | 30,600 |
Feb 03, 2023 | 2,379.97 | 2,390.00 | 2,339.69 | 2,386.26 | 2,385.02 | 31,500 |
Feb 02, 2023 | 2,386.00 | 2,460.00 | 2,347.50 | 2,374.98 | 2,373.74 | 51,500 |
Feb 01, 2023 | 2,325.49 | 2,376.30 | 2,325.49 | 2,373.06 | 2,371.82 | 43,200 |
Jan 31, 2023 | 2,322.97 | 2,357.50 | 2,322.97 | 2,350.77 | 2,349.54 | 50,800 |
Jan 30, 2023 | 2,321.00 | 2,343.80 | 2,320.12 | 2,322.97 | 2,321.76 | 25,900 |
Jan 27, 2023 | 2,322.90 | 2,366.00 | 2,322.90 | 2,355.00 | 2,353.77 | 26,400 |
Jan 26, 2023 | 2,320.59 | 2,345.39 | 2,303.69 | 2,322.90 | 2,321.69 | 19,500 |
Jan 25, 2023 | 2,305.01 | 2,326.14 | 2,275.21 | 2,320.59 | 2,319.38 | 29,900 |
Jan 24, 2023 | 2,338.02 | 2,358.45 | 2,328.79 | 2,336.99 | 2,335.77 | 21,600 |
Jan 23, 2023 | 2,310.01 | 2,349.39 | 2,310.01 | 2,338.08 | 2,336.86 | 18,500 |
Jan 20, 2023 | 2,273.05 | 2,349.99 | 2,261.82 | 2,325.15 | 2,323.94 | 24,700 |
Jan 19, 2023 | 2,289.79 | 2,311.64 | 2,262.86 | 2,275.11 | 2,273.92 | 36,200 |
Jan 18, 2023 | 2,282.73 | 2,319.28 | 2,272.01 | 2,294.78 | 2,293.58 | 26,400 |
Jan 17, 2023 | 2,279.98 | 2,285.00 | 2,249.94 | 2,275.10 | 2,273.91 | 22,400 |
Jan 16, 2023 | 2,273.13 | 2,290.00 | 2,270.50 | 2,270.50 | 2,269.32 | 9,800 |
Jan 13, 2023 | 2,255.19 | 2,283.81 | 2,232.76 | 2,262.49 | 2,261.31 | 20,200 |
Jan 12, 2023 | 2,223.35 | 2,271.00 | 2,207.40 | 2,255.19 | 2,254.01 | 25,700 |
Jan 11, 2023 | 2,279.85 | 2,279.85 | 2,213.33 | 2,223.31 | 2,222.15 | 33,300 |
Jan 10, 2023 | 2,244.98 | 2,264.19 | 2,198.49 | 2,242.56 | 2,241.39 | 28,900 |
Jan 09, 2023 | 2,177.69 | 2,255.00 | 2,177.69 | 2,220.70 | 2,219.54 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |