Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 2,919.68 | 2,919.68 | 2,919.68 | 2,919.68 | 2,919.68 | - |
22 Sept 2023 | 2,920.13 | 2,920.13 | 2,920.13 | 2,920.13 | 2,920.13 | - |
21 Sept 2023 | 2,912.53 | 2,912.53 | 2,912.53 | 2,912.53 | 2,912.53 | - |
20 Sept 2023 | 2,945.48 | 2,945.48 | 2,945.48 | 2,945.48 | 2,945.48 | - |
19 Sept 2023 | 2,936.17 | 2,936.17 | 2,936.17 | 2,936.17 | 2,936.17 | - |
18 Sept 2023 | 2,954.86 | 2,954.86 | 2,954.86 | 2,954.86 | 2,954.86 | - |
15 Sept 2023 | 2,961.22 | 2,961.22 | 2,961.22 | 2,961.22 | 2,961.22 | - |
14 Sept 2023 | 2,972.76 | 2,972.76 | 2,972.76 | 2,972.76 | 2,972.76 | - |
13 Sept 2023 | 2,938.55 | 2,938.55 | 2,938.55 | 2,938.55 | 2,938.55 | - |
12 Sept 2023 | 2,942.57 | 2,942.57 | 2,942.57 | 2,942.57 | 2,942.57 | - |
11 Sept 2023 | 2,928.77 | 2,928.77 | 2,928.77 | 2,928.77 | 2,928.77 | - |
08 Sept 2023 | 2,930.88 | 2,930.88 | 2,930.88 | 2,930.88 | 2,930.88 | - |
07 Sept 2023 | 2,923.60 | 2,923.60 | 2,923.60 | 2,923.60 | 2,923.60 | - |
06 Sept 2023 | 2,935.78 | 2,935.78 | 2,935.78 | 2,935.78 | 2,935.78 | - |
05 Sept 2023 | 2,944.48 | 2,944.48 | 2,944.48 | 2,944.48 | 2,944.48 | - |
04 Sept 2023 | 2,939.59 | 2,939.59 | 2,939.59 | 2,939.59 | 2,939.59 | - |
01 Sept 2023 | 2,941.62 | 2,941.62 | 2,941.62 | 2,941.62 | 2,941.62 | - |
31 Aug 2023 | 2,927.10 | 2,927.10 | 2,927.10 | 2,927.10 | 2,927.10 | - |
30 Aug 2023 | 2,915.52 | 2,915.52 | 2,915.52 | 2,915.52 | 2,915.52 | - |
29 Aug 2023 | 2,932.81 | 2,932.81 | 2,932.81 | 2,932.81 | 2,932.81 | - |
25 Aug 2023 | 2,876.26 | 2,876.26 | 2,876.26 | 2,876.26 | 2,876.26 | - |
24 Aug 2023 | 2,866.17 | 2,866.17 | 2,866.17 | 2,866.17 | 2,866.17 | - |
23 Aug 2023 | 2,872.63 | 2,872.63 | 2,872.63 | 2,872.63 | 2,872.63 | - |
22 Aug 2023 | 2,841.24 | 2,841.24 | 2,841.24 | 2,841.24 | 2,841.24 | - |
21 Aug 2023 | 2,828.11 | 2,828.11 | 2,828.11 | 2,828.11 | 2,828.11 | - |
18 Aug 2023 | 2,819.56 | 2,819.56 | 2,819.56 | 2,819.56 | 2,819.56 | - |
17 Aug 2023 | 2,838.10 | 2,838.10 | 2,838.10 | 2,838.10 | 2,838.10 | - |
16 Aug 2023 | 2,861.10 | 2,861.10 | 2,861.10 | 2,861.10 | 2,861.10 | - |
15 Aug 2023 | 2,877.84 | 2,877.84 | 2,877.84 | 2,877.84 | 2,877.84 | - |
14 Aug 2023 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | - |
11 Aug 2023 | 2,894.02 | 2,894.02 | 2,894.02 | 2,894.02 | 2,894.02 | - |
10 Aug 2023 | 2,924.96 | 2,924.96 | 2,924.96 | 2,924.96 | 2,924.96 | - |
09 Aug 2023 | 2,908.79 | 2,908.79 | 2,908.79 | 2,908.79 | 2,908.79 | - |
08 Aug 2023 | 2,911.04 | 2,911.04 | 2,911.04 | 2,911.04 | 2,911.04 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 2,929.84 | 2,929.84 | 2,929.84 | 2,929.84 | 2,929.84 | - |
03 Aug 2023 | 2,934.20 | 2,934.20 | 2,934.20 | 2,934.20 | 2,934.20 | - |
02 Aug 2023 | 2,945.67 | 2,945.67 | 2,945.67 | 2,945.67 | 2,945.67 | - |
01 Aug 2023 | 2,977.05 | 2,977.05 | 2,977.05 | 2,977.05 | 2,977.05 | - |
31 Jul 2023 | 2,962.54 | 2,962.54 | 2,962.54 | 2,962.54 | 2,962.54 | - |
28 Jul 2023 | 2,962.03 | 2,962.03 | 2,962.03 | 2,962.03 | 2,962.03 | - |
27 Jul 2023 | 2,951.87 | 2,951.87 | 2,951.87 | 2,951.87 | 2,951.87 | - |
26 Jul 2023 | 2,922.28 | 2,922.28 | 2,922.28 | 2,922.28 | 2,922.28 | - |
25 Jul 2023 | 2,941.34 | 2,941.34 | 2,941.34 | 2,941.34 | 2,941.34 | - |
24 Jul 2023 | 2,938.70 | 2,938.70 | 2,938.70 | 2,938.70 | 2,938.70 | - |
21 Jul 2023 | 2,927.65 | 2,927.65 | 2,927.65 | 2,927.65 | 2,927.65 | - |
20 Jul 2023 | 2,927.42 | 2,927.42 | 2,927.42 | 2,927.42 | 2,927.42 | - |
19 Jul 2023 | 2,938.63 | 2,938.63 | 2,938.63 | 2,938.63 | 2,938.63 | - |
18 Jul 2023 | 2,881.40 | 2,881.40 | 2,881.40 | 2,881.40 | 2,881.40 | - |
17 Jul 2023 | 2,870.71 | 2,870.71 | 2,870.71 | 2,870.71 | 2,870.71 | - |
14 Jul 2023 | 2,864.30 | 2,864.30 | 2,864.30 | 2,864.30 | 2,864.30 | - |
13 Jul 2023 | 2,856.73 | 2,856.73 | 2,856.73 | 2,856.73 | 2,856.73 | - |
12 Jul 2023 | 2,859.19 | 2,859.19 | 2,859.19 | 2,859.19 | 2,859.19 | - |
11 Jul 2023 | 2,837.82 | 2,837.82 | 2,837.82 | 2,837.82 | 2,837.82 | - |
10 Jul 2023 | 2,840.30 | 2,840.30 | 2,840.30 | 2,840.30 | 2,840.30 | - |
07 Jul 2023 | 2,840.95 | 2,840.95 | 2,840.95 | 2,840.95 | 2,840.95 | - |
06 Jul 2023 | 2,852.79 | 2,852.79 | 2,852.79 | 2,852.79 | 2,852.79 | - |
05 Jul 2023 | 2,891.71 | 2,891.71 | 2,891.71 | 2,891.71 | 2,891.71 | - |
04 Jul 2023 | 2,899.96 | 2,899.96 | 2,899.96 | 2,899.96 | 2,899.96 | - |
03 Jul 2023 | 2,904.62 | 2,904.62 | 2,904.62 | 2,904.62 | 2,904.62 | - |
30 Jun 2023 | 2,890.93 | 2,890.93 | 2,890.93 | 2,890.93 | 2,890.93 | - |
29 Jun 2023 | 2,880.81 | 2,880.81 | 2,880.81 | 2,880.81 | 2,880.81 | - |
28 Jun 2023 | 2,879.88 | 2,879.88 | 2,879.88 | 2,879.88 | 2,879.88 | - |
27 Jun 2023 | 2,840.63 | 2,840.63 | 2,840.63 | 2,840.63 | 2,840.63 | - |
26 Jun 2023 | 2,835.16 | 2,835.16 | 2,835.16 | 2,835.16 | 2,835.16 | - |
23 Jun 2023 | 2,838.77 | 2,838.77 | 2,838.77 | 2,838.77 | 2,838.77 | - |
22 Jun 2023 | 2,854.93 | 2,854.93 | 2,854.93 | 2,854.93 | 2,854.93 | - |
21 Jun 2023 | 2,859.12 | 2,859.12 | 2,859.12 | 2,859.12 | 2,859.12 | - |
20 Jun 2023 | 2,866.28 | 2,866.28 | 2,866.28 | 2,866.28 | 2,866.28 | - |
19 Jun 2023 | 2,872.14 | 2,872.14 | 2,872.14 | 2,872.14 | 2,872.14 | - |
16 Jun 2023 | 2,887.54 | 2,887.54 | 2,887.54 | 2,887.54 | 2,887.54 | - |
15 Jun 2023 | 2,893.14 | 2,893.14 | 2,893.14 | 2,893.14 | 2,893.14 | - |
14 Jun 2023 | 2,887.36 | 2,887.36 | 2,887.36 | 2,887.36 | 2,887.36 | - |
13 Jun 2023 | 2,893.95 | 2,893.95 | 2,893.95 | 2,893.95 | 2,893.95 | - |
12 Jun 2023 | 2,881.49 | 2,881.49 | 2,881.49 | 2,881.49 | 2,881.49 | - |
09 Jun 2023 | 2,854.83 | 2,854.83 | 2,854.83 | 2,854.83 | 2,854.83 | - |
08 Jun 2023 | 2,855.10 | 2,855.10 | 2,855.10 | 2,855.10 | 2,855.10 | - |
07 Jun 2023 | 2,865.62 | 2,865.62 | 2,865.62 | 2,865.62 | 2,865.62 | - |
06 Jun 2023 | 2,880.76 | 2,880.76 | 2,880.76 | 2,880.76 | 2,880.76 | - |
05 Jun 2023 | - | - | - | - | - | - |
02 Jun 2023 | 2,864.63 | 2,864.63 | 2,864.63 | 2,864.63 | 2,864.63 | - |
01 Jun 2023 | 2,809.64 | 2,809.64 | 2,809.64 | 2,809.64 | 2,809.64 | - |
31 May 2023 | 2,804.48 | 2,804.48 | 2,804.48 | 2,804.48 | 2,804.48 | - |
30 May 2023 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | - |
26 May 2023 | 2,850.16 | 2,850.16 | 2,850.16 | 2,850.16 | 2,850.16 | - |
25 May 2023 | 2,815.08 | 2,815.08 | 2,815.08 | 2,815.08 | 2,815.08 | - |
24 May 2023 | 2,796.74 | 2,796.74 | 2,796.74 | 2,796.74 | 2,796.74 | - |
23 May 2023 | 2,824.13 | 2,824.13 | 2,824.13 | 2,824.13 | 2,824.13 | - |
22 May 2023 | 2,843.66 | 2,843.66 | 2,843.66 | 2,843.66 | 2,843.66 | - |
19 May 2023 | 2,836.46 | 2,836.46 | 2,836.46 | 2,836.46 | 2,836.46 | - |
18 May 2023 | 2,821.07 | 2,821.07 | 2,821.07 | 2,821.07 | 2,821.07 | - |
17 May 2023 | 2,797.66 | 2,797.66 | 2,797.66 | 2,797.66 | 2,797.66 | - |
16 May 2023 | 2,786.94 | 2,786.94 | 2,786.94 | 2,786.94 | 2,786.94 | - |
15 May 2023 | 2,787.10 | 2,787.10 | 2,787.10 | 2,787.10 | 2,787.10 | - |
12 May 2023 | 2,786.30 | 2,786.30 | 2,786.30 | 2,786.30 | 2,786.30 | - |
11 May 2023 | 2,780.35 | 2,780.35 | 2,780.35 | 2,780.35 | 2,780.35 | - |
10 May 2023 | 2,768.14 | 2,768.14 | 2,768.14 | 2,768.14 | 2,768.14 | - |
09 May 2023 | 2,763.29 | 2,763.29 | 2,763.29 | 2,763.29 | 2,763.29 | - |
05 May 2023 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |