Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 1,130.03 | 1,130.03 | 1,130.03 | 1,130.03 | 1,130.03 | 79 |
May 29, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 26, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 25, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 24, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 23, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 22, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 19, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
May 18, 2023 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 9 |
May 17, 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
May 16, 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 31 |
May 15, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | - |
May 12, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | - |
May 11, 2023 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 1,155.03 | 370 |
May 10, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 09, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 08, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 05, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 04, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 03, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
May 02, 2023 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 465 |
Apr 28, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
Apr 27, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
Apr 26, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
Apr 25, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
Apr 24, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | - |
Apr 21, 2023 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 116 |
Apr 20, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Apr 19, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Apr 18, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Apr 17, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Apr 14, 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 77 |
Apr 13, 2023 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | - |
Apr 12, 2023 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 261 |
Apr 11, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Apr 10, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Apr 05, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Apr 04, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Apr 03, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Mar 31, 2023 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | 1,229.03 | - |
Mar 30, 2023 | 1,232.11 | 1,232.11 | 1,229.03 | 1,229.03 | 1,229.03 | 621 |
Mar 29, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
Mar 28, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
Mar 27, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
Mar 24, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
Mar 23, 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 121 |
Mar 22, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
Mar 21, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
Mar 17, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | - |
Mar 16, 2023 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 1,237.11 | 468 |
Mar 15, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
Mar 14, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
Mar 14, 2023 | 0.27 Dividend | |||||
Mar 13, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
Mar 10, 2023 | - | - | - | - | - | - |
Mar 09, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
Mar 08, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | - |
Mar 07, 2023 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,201.73 | 431 |
Mar 06, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | - |
Mar 03, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | - |
Mar 02, 2023 | 1,203.11 | 1,203.11 | 1,203.11 | 1,203.11 | 1,202.84 | 76 |
Mar 01, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
Feb 28, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
Feb 27, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
Feb 24, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
Feb 23, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | - |
Feb 22, 2023 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.44 | 1,291.15 | 62 |
Feb 21, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | - |
Feb 20, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | - |
Feb 17, 2023 | 1,310.03 | 1,310.03 | 1,310.03 | 1,310.03 | 1,309.74 | 99 |
Feb 16, 2023 | 1,248.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,309.71 | 20 |
Feb 15, 2023 | 1,305.00 | 1,305.00 | 1,266.05 | 1,301.60 | 1,301.31 | 2,980 |
Feb 14, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.69 | - |
Feb 13, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.69 | 8 |
Feb 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
Feb 09, 2023 | 1,342.17 | 1,342.17 | 1,295.05 | 1,310.00 | 1,309.71 | 277 |
Feb 08, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
Feb 07, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
Feb 03, 2023 | 1,360.11 | 1,360.11 | 1,360.11 | 1,360.11 | 1,359.80 | - |
Feb 02, 2023 | 1,367.07 | 1,367.07 | 1,360.00 | 1,360.11 | 1,359.80 | 203 |
Feb 01, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
Jan 31, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
Jan 30, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
Jan 27, 2023 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,347.70 | - |
Jan 26, 2023 | 1,340.07 | 1,348.00 | 1,300.10 | 1,348.00 | 1,347.70 | 330 |
Jan 25, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
Jan 24, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
Jan 23, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
Jan 20, 2023 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.71 | - |
Jan 19, 2023 | 1,294.65 | 1,312.00 | 1,294.65 | 1,312.00 | 1,311.71 | 91 |
Jan 18, 2023 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.72 | 5 |
Jan 17, 2023 | 1,309.51 | 1,374.98 | 1,309.51 | 1,374.98 | 1,374.67 | 2,557 |
Jan 16, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,343.70 | - |
Jan 13, 2023 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,343.70 | - |
Jan 12, 2023 | 1,351.89 | 1,351.89 | 1,344.00 | 1,344.00 | 1,343.70 | 368 |
Jan 11, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
Jan 10, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
Jan 09, 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.71 | - |
Jan 06, 2023 | 1,278.05 | 1,310.00 | 1,278.05 | 1,310.00 | 1,309.71 | 153 |
Jan 05, 2023 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.65 | 1,282.36 | 36 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |