Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 2,108.00 | 2,108.00 | 2,068.00 | 2,082.00 | 2,082.00 | 1,698,024 |
Jun 06, 2023 | 2,092.00 | 2,106.00 | 2,074.00 | 2,096.00 | 2,096.00 | 2,002,354 |
Jun 05, 2023 | 2,122.00 | 2,126.00 | 2,078.00 | 2,096.00 | 2,096.00 | 1,373,543 |
Jun 02, 2023 | 2,198.00 | 2,242.00 | 2,150.00 | 2,178.00 | 2,178.00 | 2,218,028 |
Jun 01, 2023 | 2,124.00 | 2,182.00 | 2,094.00 | 2,180.00 | 2,180.00 | 1,780,389 |
May 31, 2023 | 2,038.00 | 2,152.00 | 2,006.00 | 2,152.00 | 2,152.00 | 22,240,861 |
May 30, 2023 | 2,018.00 | 2,064.00 | 1,996.00 | 2,034.00 | 2,034.00 | 2,089,609 |
May 26, 2023 | 1,986.00 | 2,022.00 | 1,960.81 | 2,010.00 | 2,010.00 | 1,162,355 |
May 25, 2023 | 1,987.00 | 1,997.00 | 1,957.00 | 1,966.00 | 1,966.00 | 732,290 |
May 24, 2023 | 1,998.00 | 2,038.00 | 1,980.00 | 1,992.00 | 1,992.00 | 408,175 |
May 23, 2023 | 2,018.00 | 2,044.00 | 1,984.00 | 2,024.00 | 2,024.00 | 685,589 |
May 22, 2023 | 2,018.00 | 2,018.00 | 1,980.00 | 2,006.00 | 2,006.00 | 316,887 |
May 19, 2023 | 1,989.00 | 2,016.00 | 1,980.00 | 2,004.00 | 2,004.00 | 400,845 |
May 18, 2023 | 2,004.00 | 2,035.00 | 1,974.00 | 1,995.00 | 1,995.00 | 632,226 |
May 17, 2023 | 2,058.00 | 2,058.00 | 2,008.00 | 2,018.00 | 2,018.00 | 307,128 |
May 16, 2023 | 2,048.00 | 2,074.00 | 2,038.00 | 2,044.00 | 2,044.00 | 425,423 |
May 15, 2023 | 2,070.00 | 2,094.00 | 2,056.00 | 2,076.00 | 2,076.00 | 612,741 |
May 12, 2023 | 2,028.00 | 2,072.00 | 2,016.80 | 2,052.00 | 2,052.00 | 762,801 |
May 11, 2023 | 2,084.00 | 2,088.00 | 2,030.00 | 2,038.00 | 2,038.00 | 324,384 |
May 10, 2023 | 2,084.00 | 2,095.72 | 2,058.00 | 2,068.00 | 2,068.00 | 720,688 |
May 09, 2023 | 2,070.00 | 2,092.00 | 2,068.00 | 2,078.00 | 2,078.00 | 446,490 |
May 05, 2023 | 2,106.00 | 2,128.00 | 2,018.00 | 2,068.00 | 2,068.00 | 463,250 |
May 04, 2023 | 2,030.00 | 2,140.00 | 1,999.00 | 2,104.00 | 2,104.00 | 658,271 |
May 03, 2023 | 2,004.00 | 2,084.00 | 2,004.00 | 2,082.00 | 2,082.00 | 524,329 |
May 02, 2023 | 2,056.00 | 2,060.00 | 2,014.00 | 2,054.00 | 2,054.00 | 2,427,060 |
Apr 28, 2023 | 2,086.00 | 2,086.00 | 2,042.00 | 2,058.00 | 2,058.00 | 358,501 |
Apr 27, 2023 | 2,064.00 | 2,086.00 | 2,032.00 | 2,068.00 | 2,068.00 | 724,623 |
Apr 26, 2023 | 2,098.00 | 2,098.00 | 2,048.00 | 2,076.00 | 2,076.00 | 495,475 |
Apr 25, 2023 | 2,098.00 | 2,102.00 | 2,056.00 | 2,070.00 | 2,070.00 | 362,392 |
Apr 24, 2023 | 2,108.00 | 2,118.00 | 2,072.00 | 2,092.00 | 2,092.00 | 905,421 |
Apr 21, 2023 | 2,122.00 | 2,144.00 | 2,100.00 | 2,112.00 | 2,112.00 | 496,630 |
Apr 20, 2023 | 2,172.00 | 2,172.00 | 2,142.00 | 2,164.00 | 2,164.00 | 556,074 |
Apr 19, 2023 | 2,158.00 | 2,184.00 | 2,144.00 | 2,176.00 | 2,176.00 | 596,080 |
Apr 18, 2023 | 2,142.00 | 2,192.00 | 2,140.00 | 2,184.00 | 2,184.00 | 411,554 |
Apr 17, 2023 | 2,166.00 | 2,170.50 | 2,120.00 | 2,138.00 | 2,138.00 | 399,318 |
Apr 14, 2023 | 2,160.00 | 2,186.00 | 2,114.00 | 2,140.00 | 2,140.00 | 1,138,014 |
Apr 13, 2023 | 2,122.00 | 2,172.00 | 2,118.00 | 2,162.00 | 2,162.00 | 803,363 |
Apr 12, 2023 | 2,140.00 | 2,198.00 | 2,106.00 | 2,122.00 | 2,122.00 | 944,243 |
Apr 11, 2023 | 2,140.00 | 2,169.78 | 2,106.00 | 2,168.00 | 2,168.00 | 1,197,821 |
Apr 06, 2023 | 2,074.00 | 2,124.00 | 2,061.23 | 2,120.00 | 2,120.00 | 622,047 |
Apr 05, 2023 | 2,056.00 | 2,128.00 | 2,056.00 | 2,084.00 | 2,084.00 | 759,876 |
Apr 04, 2023 | 2,044.00 | 2,057.67 | 2,008.00 | 2,048.00 | 2,048.00 | 731,390 |
Apr 03, 2023 | 1,969.00 | 2,028.00 | 1,947.00 | 2,022.00 | 2,022.00 | 924,375 |
Mar 31, 2023 | 1,984.00 | 2,019.65 | 1,962.00 | 1,998.00 | 1,998.00 | 650,863 |
Mar 30, 2023 | 1,923.00 | 2,050.00 | 1,910.00 | 1,976.00 | 1,976.00 | 1,092,346 |
Mar 29, 2023 | 1,903.00 | 1,942.00 | 1,889.00 | 1,917.00 | 1,917.00 | 853,774 |
Mar 28, 2023 | 1,863.00 | 1,910.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1,035,403 |
Mar 27, 2023 | 1,830.00 | 1,865.00 | 1,824.00 | 1,859.00 | 1,859.00 | 1,116,955 |
Mar 24, 2023 | 1,818.00 | 1,879.00 | 1,818.00 | 1,860.00 | 1,860.00 | 551,688 |
Mar 23, 2023 | 1,816.00 | 1,849.31 | 1,816.00 | 1,843.00 | 1,843.00 | 323,284 |
Mar 22, 2023 | 1,730.00 | 1,794.00 | 1,730.00 | 1,791.00 | 1,791.00 | 232,114 |
Mar 21, 2023 | 1,809.00 | 1,816.16 | 1,748.00 | 1,760.00 | 1,760.00 | 803,037 |
Mar 20, 2023 | 1,791.00 | 1,886.00 | 1,791.00 | 1,831.00 | 1,831.00 | 658,106 |
Mar 17, 2023 | 1,739.00 | 1,780.00 | 1,694.00 | 1,760.00 | 1,760.00 | 1,549,318 |
Mar 16, 2023 | 1,780.00 | 1,780.00 | 1,708.00 | 1,718.00 | 1,718.00 | 358,472 |
Mar 15, 2023 | 1,743.00 | 1,788.00 | 1,718.00 | 1,747.00 | 1,747.00 | 714,222 |
Mar 14, 2023 | 1,729.00 | 1,757.00 | 1,706.00 | 1,757.00 | 1,757.00 | 458,074 |
Mar 13, 2023 | 1,670.00 | 1,760.00 | 1,656.00 | 1,720.00 | 1,720.00 | 749,197 |
Mar 10, 2023 | 1,598.00 | 1,673.00 | 1,587.00 | 1,650.00 | 1,650.00 | 608,104 |
Mar 09, 2023 | 1,682.00 | 1,682.00 | 1,523.00 | 1,624.00 | 1,624.00 | 630,896 |
Mar 08, 2023 | 1,676.00 | 1,700.00 | 1,663.00 | 1,691.00 | 1,691.00 | 346,782 |
Mar 07, 2023 | 1,746.00 | 1,746.00 | 1,682.00 | 1,685.00 | 1,685.00 | 334,679 |
Mar 06, 2023 | 1,775.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | 515,991 |
Mar 03, 2023 | 1,765.00 | 1,792.00 | 1,761.00 | 1,775.00 | 1,775.00 | 355,866 |
Mar 02, 2023 | 1,754.00 | 1,778.00 | 1,749.00 | 1,762.00 | 1,762.00 | 302,103 |
Mar 01, 2023 | 1,718.00 | 1,772.00 | 1,718.00 | 1,764.00 | 1,764.00 | 347,537 |
Feb 28, 2023 | 1,700.00 | 1,702.25 | 1,684.00 | 1,697.00 | 1,697.00 | 175,553 |
Feb 27, 2023 | 1,703.00 | 1,711.00 | 1,689.00 | 1,699.00 | 1,699.00 | 255,645 |
Feb 24, 2023 | 1,698.00 | 1,708.00 | 1,684.00 | 1,696.00 | 1,696.00 | 372,852 |
Feb 23, 2023 | 1,724.00 | 1,724.00 | 1,681.00 | 1,689.00 | 1,689.00 | 177,800 |
Feb 23, 2023 | 41 Dividend | |||||
Feb 22, 2023 | 1,748.00 | 1,761.00 | 1,714.00 | 1,745.00 | 1,704.00 | 211,257 |
Feb 21, 2023 | 1,824.00 | 1,824.00 | 1,765.00 | 1,776.00 | 1,734.27 | 210,025 |
Feb 20, 2023 | 1,798.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,769.43 | 135,894 |
Feb 17, 2023 | 1,773.00 | 1,803.00 | 1,768.00 | 1,789.00 | 1,746.97 | 424,358 |
Feb 16, 2023 | 1,838.00 | 1,841.00 | 1,770.00 | 1,777.00 | 1,735.25 | 367,078 |
Feb 15, 2023 | 1,857.00 | 1,857.00 | 1,825.00 | 1,839.00 | 1,795.79 | 417,020 |
Feb 14, 2023 | 1,850.00 | 1,887.00 | 1,836.00 | 1,847.00 | 1,803.60 | 304,001 |
Feb 13, 2023 | 1,856.00 | 1,874.00 | 1,851.00 | 1,857.00 | 1,813.37 | 127,742 |
Feb 10, 2023 | 1,925.00 | 1,925.00 | 1,842.00 | 1,858.00 | 1,814.35 | 288,431 |
Feb 09, 2023 | 1,970.00 | 1,984.00 | 1,919.00 | 1,924.00 | 1,878.79 | 1,492,543 |
Feb 08, 2023 | 1,955.00 | 1,986.00 | 1,951.00 | 1,968.00 | 1,921.76 | 269,758 |
Feb 07, 2023 | 1,938.00 | 1,962.00 | 1,931.00 | 1,952.00 | 1,906.14 | 275,759 |
Feb 06, 2023 | 1,931.00 | 1,939.00 | 1,899.00 | 1,932.00 | 1,886.61 | 225,547 |
Feb 03, 2023 | 1,941.00 | 1,951.00 | 1,906.00 | 1,927.00 | 1,881.72 | 279,215 |
Feb 02, 2023 | 1,919.00 | 1,960.00 | 1,917.00 | 1,935.00 | 1,889.54 | 315,496 |
Feb 01, 2023 | 1,910.00 | 1,911.00 | 1,880.00 | 1,894.00 | 1,849.50 | 235,271 |
Jan 31, 2023 | 1,891.00 | 1,911.00 | 1,864.00 | 1,909.00 | 1,864.15 | 224,223 |
Jan 30, 2023 | 1,925.00 | 1,925.00 | 1,882.00 | 1,915.00 | 1,870.01 | 1,178,685 |
Jan 27, 2023 | 1,941.00 | 1,941.00 | 1,911.00 | 1,930.00 | 1,884.65 | 186,272 |
Jan 26, 2023 | 1,953.00 | 1,953.00 | 1,927.00 | 1,937.00 | 1,891.49 | 686,164 |
Jan 25, 2023 | 1,942.00 | 1,947.00 | 1,908.00 | 1,936.00 | 1,890.51 | 301,028 |
Jan 24, 2023 | 1,938.00 | 1,973.00 | 1,920.69 | 1,937.00 | 1,891.49 | 537,887 |
Jan 23, 2023 | 1,981.00 | 2,019.12 | 1,910.00 | 1,929.00 | 1,883.68 | 387,901 |
Jan 20, 2023 | 1,964.00 | 1,986.00 | 1,949.00 | 1,980.00 | 1,933.48 | 314,359 |
Jan 19, 2023 | 1,934.00 | 1,951.00 | 1,890.00 | 1,945.00 | 1,899.30 | 514,795 |
Jan 18, 2023 | 1,930.00 | 1,944.00 | 1,917.00 | 1,926.00 | 1,880.75 | 174,324 |
Jan 17, 2023 | 1,966.00 | 1,970.00 | 1,927.00 | 1,930.00 | 1,884.65 | 271,150 |
Jan 16, 2023 | 1,948.00 | 1,981.00 | 1,945.00 | 1,967.00 | 1,920.78 | 137,105 |
Jan 13, 2023 | 1,953.00 | 1,966.00 | 1,920.00 | 1,963.00 | 1,916.88 | 271,313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |