Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 1,965.40 | 1,969.00 | 1,941.00 | 1,948.20 | 1,948.20 | 18,064 |
May 26, 2023 | 1,920.00 | 1,963.80 | 1,918.20 | 1,959.20 | 1,959.20 | 63,619 |
May 25, 2023 | 1,892.00 | 1,926.80 | 1,879.00 | 1,914.80 | 1,914.80 | 72,088 |
May 24, 2023 | 1,890.20 | 1,895.00 | 1,846.00 | 1,886.40 | 1,886.40 | 84,215 |
May 23, 2023 | 2,007.50 | 2,016.00 | 1,874.80 | 1,890.20 | 1,890.20 | 137,512 |
May 22, 2023 | 2,012.00 | 2,036.00 | 2,008.50 | 2,022.50 | 2,022.50 | 53,390 |
May 19, 2023 | 1,984.20 | 2,007.50 | 1,983.00 | 2,002.50 | 2,002.50 | 56,349 |
May 18, 2023 | 1,985.00 | 1,995.80 | 1,977.20 | 1,983.80 | 1,983.80 | 34,993 |
May 17, 2023 | 1,974.00 | 1,983.60 | 1,953.60 | 1,979.00 | 1,979.00 | 36,550 |
May 16, 2023 | 1,976.00 | 1,981.40 | 1,965.80 | 1,976.00 | 1,976.00 | 38,167 |
May 15, 2023 | 1,982.00 | 2,001.00 | 1,963.20 | 1,979.20 | 1,979.20 | 40,010 |
May 12, 2023 | 2,001.50 | 2,027.00 | 1,958.40 | 1,975.40 | 1,975.40 | 73,996 |
May 11, 2023 | 1,965.00 | 1,989.40 | 1,964.20 | 1,988.80 | 1,988.80 | 45,313 |
May 10, 2023 | 1,991.20 | 1,993.20 | 1,949.40 | 1,959.80 | 1,959.80 | 49,090 |
May 09, 2023 | 2,000.00 | 2,001.50 | 1,965.40 | 1,988.20 | 1,988.20 | 41,198 |
May 08, 2023 | 1,988.00 | 2,012.50 | 1,985.00 | 2,009.50 | 2,009.50 | 37,897 |
May 05, 2023 | 1,993.00 | 1,995.80 | 1,972.00 | 1,993.80 | 1,993.80 | 35,906 |
May 04, 2023 | 1,990.00 | 1,993.40 | 1,973.20 | 1,980.20 | 1,980.20 | 42,239 |
May 03, 2023 | 1,958.00 | 1,994.20 | 1,958.00 | 1,994.20 | 1,994.20 | 41,723 |
May 02, 2023 | 1,970.40 | 1,985.80 | 1,945.20 | 1,953.60 | 1,953.60 | 56,032 |
Apr 28, 2023 | 1,975.00 | 1,983.00 | 1,950.40 | 1,966.80 | 1,966.80 | 54,429 |
Apr 27, 2023 | 1,965.00 | 1,993.80 | 1,957.40 | 1,974.40 | 1,974.40 | 53,217 |
Apr 26, 2023 | 1,986.00 | 1,986.00 | 1,936.00 | 1,961.60 | 1,961.60 | 71,815 |
Apr 25, 2023 | 2,000.50 | 2,012.00 | 1,989.20 | 1,992.60 | 1,992.60 | 47,420 |
Apr 25, 2023 | 9.5 Dividend | |||||
Apr 24, 2023 | 2,000.00 | 2,020.00 | 1,991.20 | 2,014.00 | 2,004.50 | 50,876 |
Apr 21, 2023 | 1,975.80 | 2,004.00 | 1,972.40 | 2,003.50 | 1,994.05 | 48,082 |
Apr 20, 2023 | 1,955.00 | 1,996.20 | 1,946.40 | 1,996.20 | 1,986.78 | 44,253 |
Apr 19, 2023 | 1,970.00 | 1,983.00 | 1,957.60 | 1,964.20 | 1,954.93 | 51,201 |
Apr 18, 2023 | 1,939.00 | 1,978.40 | 1,934.00 | 1,972.00 | 1,962.70 | 41,302 |
Apr 17, 2023 | 1,975.00 | 1,980.00 | 1,934.00 | 1,937.80 | 1,928.66 | 58,141 |
Apr 14, 2023 | 1,955.00 | 1,984.60 | 1,949.20 | 1,975.00 | 1,965.68 | 75,568 |
Apr 13, 2023 | 1,920.00 | 1,954.00 | 1,918.40 | 1,945.40 | 1,936.22 | 73,943 |
Apr 12, 2023 | 1,887.80 | 1,899.60 | 1,873.60 | 1,887.40 | 1,878.50 | 55,111 |
Apr 11, 2023 | 1,880.00 | 1,900.00 | 1,877.00 | 1,886.20 | 1,877.30 | 60,195 |
Apr 06, 2023 | 1,906.80 | 1,909.00 | 1,863.60 | 1,872.00 | 1,863.17 | 49,106 |
Apr 05, 2023 | 1,899.40 | 1,918.80 | 1,893.80 | 1,909.20 | 1,900.19 | 55,482 |
Apr 04, 2023 | 1,870.00 | 1,902.80 | 1,864.80 | 1,894.00 | 1,885.07 | 45,463 |
Apr 03, 2023 | 1,860.00 | 1,863.20 | 1,845.00 | 1,861.00 | 1,852.22 | 42,890 |
Mar 31, 2023 | 1,836.50 | 1,874.50 | 1,836.50 | 1,864.00 | 1,855.21 | 74,252 |
Mar 30, 2023 | 1,831.00 | 1,847.00 | 1,826.50 | 1,841.00 | 1,832.32 | 52,549 |
Mar 29, 2023 | 1,812.00 | 1,831.00 | 1,810.00 | 1,818.50 | 1,809.92 | 57,365 |
Mar 28, 2023 | 1,812.50 | 1,825.00 | 1,790.00 | 1,798.50 | 1,790.02 | 40,897 |
Mar 27, 2023 | 1,800.50 | 1,813.00 | 1,786.00 | 1,806.00 | 1,797.48 | 42,477 |
Mar 24, 2023 | 1,802.50 | 1,812.50 | 1,780.00 | 1,787.00 | 1,778.57 | 66,893 |
Mar 23, 2023 | 1,771.00 | 1,801.00 | 1,762.00 | 1,801.00 | 1,792.50 | 53,754 |
Mar 22, 2023 | 1,749.00 | 1,778.00 | 1,737.50 | 1,774.00 | 1,765.63 | 58,907 |
Mar 21, 2023 | 1,774.00 | 1,775.00 | 1,744.00 | 1,754.00 | 1,745.73 | 66,187 |
Mar 20, 2023 | 1,731.00 | 1,783.50 | 1,717.50 | 1,760.00 | 1,751.70 | 73,366 |
Mar 17, 2023 | 1,773.00 | 1,778.00 | 1,716.00 | 1,730.00 | 1,721.84 | 129,135 |
Mar 16, 2023 | 1,698.50 | 1,772.00 | 1,691.50 | 1,765.00 | 1,756.67 | 104,582 |
Mar 15, 2023 | 1,726.00 | 1,727.50 | 1,661.00 | 1,686.00 | 1,678.05 | 111,616 |
Mar 14, 2023 | 1,704.50 | 1,747.00 | 1,702.00 | 1,734.50 | 1,726.32 | 71,804 |
Mar 13, 2023 | 1,718.50 | 1,724.00 | 1,667.50 | 1,691.00 | 1,683.02 | 99,739 |
Mar 10, 2023 | 1,703.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,711.89 | 63,030 |
Mar 09, 2023 | 1,728.00 | 1,731.50 | 1,704.50 | 1,728.00 | 1,719.85 | 40,436 |
Mar 08, 2023 | 1,740.00 | 1,744.50 | 1,721.50 | 1,730.00 | 1,721.84 | 49,492 |
Mar 07, 2023 | 1,742.00 | 1,757.50 | 1,731.50 | 1,751.00 | 1,742.74 | 58,126 |
Mar 06, 2023 | 1,747.50 | 1,758.50 | 1,731.50 | 1,741.50 | 1,733.29 | 46,403 |
Mar 03, 2023 | 1,727.00 | 1,739.50 | 1,714.00 | 1,735.50 | 1,727.31 | 61,675 |
Mar 02, 2023 | 1,693.00 | 1,728.50 | 1,686.00 | 1,728.00 | 1,719.85 | 57,594 |
Mar 01, 2023 | 1,732.00 | 1,751.00 | 1,706.00 | 1,711.00 | 1,702.93 | 56,157 |
Feb 28, 2023 | 1,708.50 | 1,734.00 | 1,703.50 | 1,715.50 | 1,707.41 | 115,264 |
Feb 27, 2023 | 1,695.50 | 1,724.00 | 1,691.50 | 1,715.50 | 1,707.41 | 59,219 |
Feb 24, 2023 | 1,744.00 | 1,748.00 | 1,675.50 | 1,677.50 | 1,669.59 | 103,475 |
Feb 23, 2023 | 1,723.00 | 1,744.00 | 1,719.00 | 1,722.50 | 1,714.38 | 57,783 |
Feb 22, 2023 | 1,687.00 | 1,725.50 | 1,678.50 | 1,720.50 | 1,712.38 | 60,914 |
Feb 21, 2023 | 1,711.00 | 1,717.00 | 1,686.00 | 1,704.00 | 1,695.96 | 52,529 |
Feb 20, 2023 | 1,731.00 | 1,744.00 | 1,713.00 | 1,714.00 | 1,705.92 | 53,230 |
Feb 20, 2023 | 3.5 Dividend | |||||
Feb 17, 2023 | 1,745.00 | 1,762.00 | 1,704.00 | 1,747.00 | 1,735.28 | 74,839 |
Feb 16, 2023 | 1,742.00 | 1,750.00 | 1,721.00 | 1,741.00 | 1,729.32 | 58,024 |
Feb 15, 2023 | 1,705.00 | 1,759.00 | 1,700.00 | 1,732.00 | 1,720.38 | 76,441 |
Feb 14, 2023 | 1,712.50 | 1,732.00 | 1,699.50 | 1,712.50 | 1,701.01 | 41,719 |
Feb 13, 2023 | 1,680.00 | 1,714.50 | 1,673.00 | 1,711.50 | 1,700.01 | 51,230 |
Feb 10, 2023 | 1,684.00 | 1,689.00 | 1,648.50 | 1,675.00 | 1,663.76 | 71,227 |
Feb 09, 2023 | 1,701.50 | 1,713.50 | 1,695.00 | 1,700.00 | 1,688.59 | 50,328 |
Feb 08, 2023 | 1,729.00 | 1,748.50 | 1,682.50 | 1,690.00 | 1,678.66 | 75,674 |
Feb 07, 2023 | 1,741.50 | 1,746.00 | 1,701.50 | 1,714.00 | 1,702.50 | 56,747 |
Feb 06, 2023 | 1,754.50 | 1,757.00 | 1,727.00 | 1,742.50 | 1,730.81 | 50,336 |
Feb 03, 2023 | 1,736.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,766.07 | 80,208 |
Feb 02, 2023 | 1,711.00 | 1,761.00 | 1,705.50 | 1,740.50 | 1,728.82 | 84,134 |
Feb 01, 2023 | 1,711.00 | 1,721.00 | 1,690.50 | 1,695.50 | 1,684.12 | 49,028 |
Jan 31, 2023 | 1,705.00 | 1,717.00 | 1,691.50 | 1,714.50 | 1,702.99 | 56,038 |
Jan 30, 2023 | 1,687.50 | 1,712.50 | 1,678.50 | 1,706.00 | 1,694.55 | 47,862 |
Jan 27, 2023 | 1,681.00 | 1,717.50 | 1,676.50 | 1,697.50 | 1,686.11 | 62,489 |
Jan 26, 2023 | 1,660.00 | 1,700.50 | 1,660.00 | 1,696.50 | 1,685.11 | 72,750 |
Jan 25, 2023 | 1,654.00 | 1,662.00 | 1,636.50 | 1,658.00 | 1,646.87 | 34,703 |
Jan 24, 2023 | 1,650.00 | 1,662.00 | 1,636.50 | 1,650.50 | 1,639.42 | 47,412 |
Jan 23, 2023 | 1,636.00 | 1,648.00 | 1,617.50 | 1,643.00 | 1,631.97 | 35,985 |
Jan 20, 2023 | 1,636.00 | 1,645.00 | 1,615.50 | 1,628.00 | 1,617.07 | 60,653 |
Jan 19, 2023 | 1,656.50 | 1,658.50 | 1,612.00 | 1,614.50 | 1,603.67 | 71,827 |
Jan 18, 2023 | 1,645.00 | 1,682.50 | 1,633.50 | 1,662.00 | 1,650.85 | 69,590 |
Jan 17, 2023 | 1,623.00 | 1,662.50 | 1,620.00 | 1,658.00 | 1,646.87 | 61,346 |
Jan 16, 2023 | 1,647.00 | 1,650.00 | 1,613.50 | 1,629.00 | 1,618.07 | 52,971 |
Jan 13, 2023 | 1,620.00 | 1,654.50 | 1,615.50 | 1,651.00 | 1,639.92 | 62,821 |
Jan 12, 2023 | 1,609.00 | 1,638.00 | 1,605.00 | 1,615.50 | 1,604.66 | 73,154 |
Jan 11, 2023 | 1,605.50 | 1,632.50 | 1,605.50 | 1,620.50 | 1,609.62 | 74,239 |
Jan 10, 2023 | 1,602.00 | 1,611.50 | 1,580.50 | 1,606.50 | 1,595.72 | 62,245 |
Jan 09, 2023 | 1,589.50 | 1,620.00 | 1,582.00 | 1,611.00 | 1,600.19 | 66,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |