Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2,955.00 | 2,977.00 | 2,940.00 | 2,949.00 | 2,949.00 | 8,900 |
01 Jun 2023 | 2,864.00 | 2,977.00 | 2,861.00 | 2,951.00 | 2,951.00 | 15,800 |
31 May 2023 | 2,918.00 | 2,920.00 | 2,851.00 | 2,854.00 | 2,854.00 | 9,900 |
30 May 2023 | 2,922.00 | 2,929.00 | 2,887.00 | 2,921.00 | 2,921.00 | 9,700 |
29 May 2023 | 2,961.00 | 2,978.00 | 2,922.00 | 2,922.00 | 2,922.00 | 7,600 |
26 May 2023 | 2,998.00 | 3,000.00 | 2,955.00 | 2,959.00 | 2,959.00 | 12,200 |
25 May 2023 | 2,993.00 | 3,015.00 | 2,993.00 | 2,997.00 | 2,997.00 | 5,300 |
24 May 2023 | 2,992.00 | 3,015.00 | 2,991.00 | 3,000.00 | 3,000.00 | 4,500 |
23 May 2023 | 3,035.00 | 3,040.00 | 2,997.00 | 3,010.00 | 3,010.00 | 12,900 |
22 May 2023 | 3,015.00 | 3,040.00 | 3,005.00 | 3,040.00 | 3,040.00 | 9,100 |
19 May 2023 | 3,025.00 | 3,030.00 | 3,010.00 | 3,015.00 | 3,015.00 | 9,500 |
18 May 2023 | 3,035.00 | 3,050.00 | 3,030.00 | 3,045.00 | 3,045.00 | 6,900 |
17 May 2023 | 3,040.00 | 3,045.00 | 3,025.00 | 3,035.00 | 3,035.00 | 6,700 |
16 May 2023 | 3,080.00 | 3,080.00 | 3,040.00 | 3,040.00 | 3,040.00 | 13,400 |
15 May 2023 | 3,085.00 | 3,095.00 | 3,065.00 | 3,095.00 | 3,095.00 | 5,800 |
12 May 2023 | 3,075.00 | 3,085.00 | 3,055.00 | 3,085.00 | 3,085.00 | 5,200 |
11 May 2023 | 3,030.00 | 3,055.00 | 3,030.00 | 3,055.00 | 3,055.00 | 2,000 |
10 May 2023 | 3,060.00 | 3,060.00 | 3,025.00 | 3,030.00 | 3,030.00 | 11,100 |
09 May 2023 | 3,040.00 | 3,080.00 | 3,035.00 | 3,055.00 | 3,055.00 | 9,900 |
08 May 2023 | 3,045.00 | 3,060.00 | 3,035.00 | 3,035.00 | 3,035.00 | 10,000 |
02 May 2023 | 3,100.00 | 3,100.00 | 3,055.00 | 3,055.00 | 3,055.00 | 7,100 |
01 May 2023 | 3,095.00 | 3,115.00 | 3,085.00 | 3,100.00 | 3,100.00 | 10,600 |
28 Apr 2023 | 3,060.00 | 3,095.00 | 3,060.00 | 3,095.00 | 3,095.00 | 5,900 |
27 Apr 2023 | 3,045.00 | 3,060.00 | 3,025.00 | 3,060.00 | 3,060.00 | 8,200 |
26 Apr 2023 | 3,080.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 7,300 |
25 Apr 2023 | 3,080.00 | 3,100.00 | 3,075.00 | 3,080.00 | 3,080.00 | 4,700 |
24 Apr 2023 | 3,070.00 | 3,080.00 | 3,060.00 | 3,070.00 | 3,070.00 | 4,200 |
21 Apr 2023 | 3,055.00 | 3,085.00 | 3,055.00 | 3,070.00 | 3,070.00 | 4,400 |
20 Apr 2023 | 3,060.00 | 3,075.00 | 3,050.00 | 3,075.00 | 3,075.00 | 2,800 |
19 Apr 2023 | 3,065.00 | 3,070.00 | 3,040.00 | 3,060.00 | 3,060.00 | 8,400 |
18 Apr 2023 | 3,040.00 | 3,065.00 | 3,040.00 | 3,050.00 | 3,050.00 | 6,600 |
17 Apr 2023 | 3,065.00 | 3,070.00 | 3,050.00 | 3,050.00 | 3,050.00 | 6,000 |
14 Apr 2023 | 3,040.00 | 3,080.00 | 3,040.00 | 3,065.00 | 3,065.00 | 6,500 |
13 Apr 2023 | 3,045.00 | 3,070.00 | 3,045.00 | 3,065.00 | 3,065.00 | 3,000 |
12 Apr 2023 | 3,055.00 | 3,060.00 | 3,030.00 | 3,045.00 | 3,045.00 | 4,200 |
11 Apr 2023 | 3,040.00 | 3,045.00 | 3,025.00 | 3,025.00 | 3,025.00 | 6,700 |
10 Apr 2023 | 3,025.00 | 3,040.00 | 3,020.00 | 3,035.00 | 3,035.00 | 3,700 |
07 Apr 2023 | 3,045.00 | 3,045.00 | 3,020.00 | 3,020.00 | 3,020.00 | 5,000 |
06 Apr 2023 | 3,080.00 | 3,080.00 | 3,035.00 | 3,045.00 | 3,045.00 | 7,200 |
05 Apr 2023 | 3,135.00 | 3,135.00 | 3,055.00 | 3,065.00 | 3,065.00 | 8,000 |
04 Apr 2023 | 3,130.00 | 3,145.00 | 3,115.00 | 3,145.00 | 3,145.00 | 11,600 |
03 Apr 2023 | 3,100.00 | 3,130.00 | 3,100.00 | 3,125.00 | 3,125.00 | 6,100 |
31 Mar 2023 | 3,100.00 | 3,115.00 | 3,080.00 | 3,100.00 | 3,100.00 | 8,200 |
30 Mar 2023 | 3,125.00 | 3,125.00 | 3,090.00 | 3,100.00 | 3,100.00 | 18,700 |
30 Mar 2023 | 20 Dividend | |||||
29 Mar 2023 | 3,130.00 | 3,175.00 | 3,125.00 | 3,175.00 | 3,155.00 | 53,800 |
28 Mar 2023 | 3,130.00 | 3,135.00 | 3,105.00 | 3,130.00 | 3,110.28 | 45,300 |
27 Mar 2023 | 3,110.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,110.28 | 52,600 |
24 Mar 2023 | 3,075.00 | 3,105.00 | 3,040.00 | 3,095.00 | 3,075.50 | 46,500 |
23 Mar 2023 | 3,070.00 | 3,075.00 | 3,045.00 | 3,075.00 | 3,055.63 | 8,300 |
22 Mar 2023 | 3,135.00 | 3,135.00 | 3,050.00 | 3,070.00 | 3,050.66 | 21,100 |
20 Mar 2023 | 3,055.00 | 3,085.00 | 3,055.00 | 3,065.00 | 3,045.69 | 22,000 |
17 Mar 2023 | 3,095.00 | 3,115.00 | 3,075.00 | 3,085.00 | 3,065.57 | 9,100 |
16 Mar 2023 | 3,085.00 | 3,110.00 | 3,055.00 | 3,090.00 | 3,070.54 | 10,000 |
15 Mar 2023 | 3,090.00 | 3,130.00 | 3,090.00 | 3,115.00 | 3,095.38 | 4,800 |
14 Mar 2023 | 3,145.00 | 3,145.00 | 3,060.00 | 3,090.00 | 3,070.54 | 7,800 |
13 Mar 2023 | 3,190.00 | 3,190.00 | 3,125.00 | 3,145.00 | 3,125.19 | 8,500 |
10 Mar 2023 | 3,240.00 | 3,240.00 | 3,190.00 | 3,190.00 | 3,169.91 | 14,200 |
09 Mar 2023 | 3,205.00 | 3,240.00 | 3,205.00 | 3,240.00 | 3,219.59 | 11,700 |
08 Mar 2023 | 3,175.00 | 3,215.00 | 3,175.00 | 3,205.00 | 3,184.81 | 5,700 |
07 Mar 2023 | 3,170.00 | 3,200.00 | 3,170.00 | 3,195.00 | 3,174.87 | 5,500 |
06 Mar 2023 | 3,150.00 | 3,180.00 | 3,145.00 | 3,160.00 | 3,140.09 | 8,500 |
03 Mar 2023 | 3,135.00 | 3,155.00 | 3,115.00 | 3,155.00 | 3,135.13 | 11,400 |
02 Mar 2023 | 3,135.00 | 3,140.00 | 3,100.00 | 3,100.00 | 3,080.47 | 5,200 |
01 Mar 2023 | 3,115.00 | 3,135.00 | 3,105.00 | 3,135.00 | 3,115.25 | 8,700 |
28 Feb 2023 | 3,110.00 | 3,140.00 | 3,110.00 | 3,115.00 | 3,095.38 | 4,800 |
27 Feb 2023 | 3,070.00 | 3,110.00 | 3,070.00 | 3,110.00 | 3,090.41 | 9,000 |
24 Feb 2023 | 3,025.00 | 3,050.00 | 3,025.00 | 3,050.00 | 3,030.79 | 6,100 |
22 Feb 2023 | 3,030.00 | 3,040.00 | 3,020.00 | 3,020.00 | 3,000.98 | 3,700 |
21 Feb 2023 | 3,040.00 | 3,050.00 | 3,030.00 | 3,030.00 | 3,010.91 | 2,100 |
20 Feb 2023 | 3,040.00 | 3,040.00 | 3,030.00 | 3,040.00 | 3,020.85 | 1,300 |
17 Feb 2023 | 3,035.00 | 3,040.00 | 3,025.00 | 3,025.00 | 3,005.94 | 6,300 |
16 Feb 2023 | 3,035.00 | 3,055.00 | 3,035.00 | 3,045.00 | 3,025.82 | 4,400 |
15 Feb 2023 | 3,035.00 | 3,050.00 | 3,035.00 | 3,035.00 | 3,015.88 | 2,400 |
14 Feb 2023 | 3,035.00 | 3,055.00 | 3,030.00 | 3,035.00 | 3,015.88 | 4,700 |
13 Feb 2023 | 3,025.00 | 3,070.00 | 3,025.00 | 3,035.00 | 3,015.88 | 4,300 |
10 Feb 2023 | 3,040.00 | 3,060.00 | 3,030.00 | 3,045.00 | 3,025.82 | 6,400 |
09 Feb 2023 | 3,040.00 | 3,070.00 | 3,040.00 | 3,055.00 | 3,035.76 | 1,600 |
08 Feb 2023 | 3,105.00 | 3,120.00 | 3,050.00 | 3,065.00 | 3,045.69 | 4,900 |
07 Feb 2023 | 3,120.00 | 3,150.00 | 3,105.00 | 3,140.00 | 3,120.22 | 4,900 |
06 Feb 2023 | 3,090.00 | 3,120.00 | 3,090.00 | 3,105.00 | 3,085.44 | 2,700 |
03 Feb 2023 | 3,100.00 | 3,115.00 | 3,070.00 | 3,070.00 | 3,050.66 | 2,700 |
02 Feb 2023 | 3,120.00 | 3,120.00 | 3,095.00 | 3,095.00 | 3,075.50 | 1,600 |
01 Feb 2023 | 3,120.00 | 3,120.00 | 3,080.00 | 3,085.00 | 3,065.57 | 2,500 |
31 Jan 2023 | 3,060.00 | 3,110.00 | 3,060.00 | 3,090.00 | 3,070.54 | 4,100 |
30 Jan 2023 | 3,080.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,040.72 | 4,600 |
27 Jan 2023 | 3,070.00 | 3,105.00 | 3,070.00 | 3,075.00 | 3,055.63 | 3,800 |
26 Jan 2023 | 3,110.00 | 3,110.00 | 3,070.00 | 3,075.00 | 3,055.63 | 5,900 |
25 Jan 2023 | 3,055.00 | 3,090.00 | 3,055.00 | 3,080.00 | 3,060.60 | 4,600 |
24 Jan 2023 | 3,075.00 | 3,110.00 | 3,050.00 | 3,075.00 | 3,055.63 | 5,400 |
23 Jan 2023 | 3,010.00 | 3,050.00 | 3,010.00 | 3,050.00 | 3,030.79 | 5,200 |
20 Jan 2023 | 3,000.00 | 3,020.00 | 3,000.00 | 3,010.00 | 2,991.04 | 1,500 |
19 Jan 2023 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 2,981.10 | 2,100 |
18 Jan 2023 | 3,040.00 | 3,090.00 | 3,000.00 | 3,000.00 | 2,981.10 | 3,900 |
17 Jan 2023 | 3,015.00 | 3,035.00 | 3,015.00 | 3,035.00 | 3,015.88 | 1,800 |
16 Jan 2023 | 3,010.00 | 3,035.00 | 2,992.00 | 3,005.00 | 2,986.07 | 2,900 |
13 Jan 2023 | 3,025.00 | 3,030.00 | 3,005.00 | 3,005.00 | 2,986.07 | 3,200 |
12 Jan 2023 | 3,025.00 | 3,025.00 | 3,005.00 | 3,020.00 | 3,000.98 | 2,100 |
11 Jan 2023 | 3,005.00 | 3,015.00 | 2,997.00 | 3,005.00 | 2,986.07 | 3,100 |
10 Jan 2023 | 2,999.00 | 3,030.00 | 2,985.00 | 2,985.00 | 2,966.20 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |