Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 1,883.00 | 1,918.00 | 1,875.00 | 1,908.00 | 1,908.00 | 553,000 |
30 Mar 2023 | 150 Dividend | |||||
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2,040.00 | 2,040.00 | 1,991.00 | 2,011.00 | 2,011.00 | 823,500 |
27 Mar 2023 | 2,056.00 | 2,060.00 | 2,029.00 | 2,041.00 | 2,041.00 | 520,600 |
24 Mar 2023 | 2,050.00 | 2,055.00 | 2,026.00 | 2,043.00 | 2,043.00 | 425,900 |
23 Mar 2023 | 2,012.00 | 2,047.00 | 2,003.00 | 2,039.00 | 2,039.00 | 508,200 |
22 Mar 2023 | 2,023.00 | 2,048.00 | 2,017.00 | 2,026.00 | 2,026.00 | 482,600 |
20 Mar 2023 | 2,022.00 | 2,049.00 | 2,001.00 | 2,002.00 | 2,002.00 | 669,200 |
17 Mar 2023 | 2,065.00 | 2,075.00 | 2,042.00 | 2,046.00 | 2,046.00 | 1,619,400 |
16 Mar 2023 | 2,109.00 | 2,123.00 | 2,042.00 | 2,056.00 | 2,056.00 | 1,152,700 |
15 Mar 2023 | 2,201.00 | 2,215.00 | 2,145.00 | 2,159.00 | 2,159.00 | 958,200 |
14 Mar 2023 | 2,156.00 | 2,162.00 | 2,116.00 | 2,132.00 | 2,132.00 | 750,400 |
13 Mar 2023 | 2,200.00 | 2,203.00 | 2,161.00 | 2,175.00 | 2,175.00 | 798,200 |
10 Mar 2023 | 2,260.00 | 2,266.00 | 2,237.00 | 2,242.00 | 2,242.00 | 630,900 |
09 Mar 2023 | 2,256.00 | 2,294.00 | 2,248.00 | 2,290.00 | 2,290.00 | 658,200 |
08 Mar 2023 | 2,254.00 | 2,264.00 | 2,245.00 | 2,257.00 | 2,257.00 | 459,900 |
07 Mar 2023 | 2,255.00 | 2,277.00 | 2,243.00 | 2,277.00 | 2,277.00 | 614,500 |
06 Mar 2023 | 2,270.00 | 2,282.00 | 2,238.00 | 2,245.00 | 2,245.00 | 704,200 |
03 Mar 2023 | 2,240.00 | 2,259.00 | 2,231.00 | 2,259.00 | 2,259.00 | 519,200 |
02 Mar 2023 | 2,240.00 | 2,257.00 | 2,222.00 | 2,238.00 | 2,238.00 | 707,000 |
01 Mar 2023 | 2,232.00 | 2,270.00 | 2,213.00 | 2,216.00 | 2,216.00 | 982,700 |
28 Feb 2023 | 2,174.00 | 2,208.00 | 2,165.00 | 2,202.00 | 2,202.00 | 1,039,600 |
27 Feb 2023 | 2,172.00 | 2,175.00 | 2,151.00 | 2,166.00 | 2,166.00 | 944,400 |
24 Feb 2023 | 2,119.00 | 2,168.00 | 2,119.00 | 2,165.00 | 2,165.00 | 1,404,200 |
22 Feb 2023 | 2,105.00 | 2,131.00 | 2,101.00 | 2,115.00 | 2,115.00 | 1,295,700 |
21 Feb 2023 | 2,134.00 | 2,136.00 | 2,108.00 | 2,115.00 | 2,115.00 | 651,600 |
20 Feb 2023 | 2,151.00 | 2,160.00 | 2,114.00 | 2,121.00 | 2,121.00 | 761,300 |
17 Feb 2023 | 2,135.00 | 2,149.00 | 2,121.00 | 2,139.00 | 2,139.00 | 874,500 |
16 Feb 2023 | 2,130.00 | 2,146.00 | 2,106.00 | 2,111.00 | 2,111.00 | 899,700 |
15 Feb 2023 | 2,134.00 | 2,137.00 | 2,111.00 | 2,128.00 | 2,128.00 | 778,500 |
14 Feb 2023 | 2,146.00 | 2,171.00 | 2,134.00 | 2,151.00 | 2,151.00 | 731,700 |
13 Feb 2023 | 2,161.00 | 2,173.00 | 2,134.00 | 2,134.00 | 2,134.00 | 359,000 |
10 Feb 2023 | 2,130.00 | 2,160.00 | 2,124.00 | 2,153.00 | 2,153.00 | 450,900 |
09 Feb 2023 | 2,161.00 | 2,163.00 | 2,123.00 | 2,149.00 | 2,149.00 | 411,100 |
08 Feb 2023 | 2,153.00 | 2,166.00 | 2,116.00 | 2,158.00 | 2,158.00 | 764,300 |
07 Feb 2023 | 2,175.00 | 2,196.00 | 2,144.00 | 2,145.00 | 2,145.00 | 710,600 |
06 Feb 2023 | 2,213.00 | 2,225.00 | 2,172.00 | 2,180.00 | 2,180.00 | 465,000 |
03 Feb 2023 | 2,196.00 | 2,198.00 | 2,161.00 | 2,191.00 | 2,191.00 | 575,000 |
02 Feb 2023 | 2,283.00 | 2,283.00 | 2,195.00 | 2,196.00 | 2,196.00 | 677,600 |
01 Feb 2023 | 2,332.00 | 2,332.00 | 2,249.00 | 2,251.00 | 2,251.00 | 643,800 |
31 Jan 2023 | 2,352.00 | 2,361.00 | 2,273.00 | 2,311.00 | 2,311.00 | 2,189,100 |
30 Jan 2023 | 2,494.00 | 2,496.00 | 2,365.00 | 2,373.00 | 2,373.00 | 1,306,900 |
27 Jan 2023 | 2,413.00 | 2,507.00 | 2,412.00 | 2,472.00 | 2,472.00 | 1,987,500 |
26 Jan 2023 | 2,360.00 | 2,443.00 | 2,311.00 | 2,423.00 | 2,423.00 | 1,951,500 |
25 Jan 2023 | 2,347.00 | 2,376.00 | 2,306.00 | 2,365.00 | 2,365.00 | 1,253,700 |
24 Jan 2023 | 2,395.00 | 2,400.00 | 2,356.00 | 2,365.00 | 2,365.00 | 889,900 |
23 Jan 2023 | 2,361.00 | 2,379.00 | 2,351.00 | 2,376.00 | 2,376.00 | 831,100 |
20 Jan 2023 | 2,351.00 | 2,367.00 | 2,325.00 | 2,351.00 | 2,351.00 | 1,079,400 |
19 Jan 2023 | 2,320.00 | 2,331.00 | 2,296.00 | 2,325.00 | 2,325.00 | 608,900 |
18 Jan 2023 | 2,315.00 | 2,336.00 | 2,297.00 | 2,331.00 | 2,331.00 | 941,700 |
17 Jan 2023 | 2,293.00 | 2,319.00 | 2,292.00 | 2,300.00 | 2,300.00 | 764,800 |
16 Jan 2023 | 2,283.00 | 2,336.00 | 2,277.00 | 2,292.00 | 2,292.00 | 535,100 |
13 Jan 2023 | 2,254.00 | 2,289.00 | 2,251.00 | 2,283.00 | 2,283.00 | 684,400 |
12 Jan 2023 | 2,247.00 | 2,267.00 | 2,241.00 | 2,250.00 | 2,250.00 | 1,025,500 |
11 Jan 2023 | 2,250.00 | 2,272.00 | 2,244.00 | 2,247.00 | 2,247.00 | 891,900 |
10 Jan 2023 | 2,245.00 | 2,261.00 | 2,237.00 | 2,237.00 | 2,237.00 | 490,100 |
06 Jan 2023 | 2,254.00 | 2,254.00 | 2,226.00 | 2,228.00 | 2,228.00 | 320,500 |
05 Jan 2023 | 2,233.00 | 2,255.00 | 2,228.00 | 2,255.00 | 2,255.00 | 532,900 |
04 Jan 2023 | 2,264.00 | 2,264.00 | 2,215.00 | 2,218.00 | 2,218.00 | 491,500 |
30 Dec 2022 | 2,248.00 | 2,272.00 | 2,242.00 | 2,248.00 | 2,248.00 | 560,200 |
29 Dec 2022 | 2,221.00 | 2,250.00 | 2,220.00 | 2,245.00 | 2,245.00 | 686,800 |
28 Dec 2022 | 2,247.00 | 2,252.00 | 2,207.00 | 2,220.00 | 2,220.00 | 1,040,600 |
27 Dec 2022 | 2,254.00 | 2,276.00 | 2,252.00 | 2,262.00 | 2,262.00 | 633,900 |
26 Dec 2022 | 2,295.00 | 2,297.00 | 2,250.00 | 2,259.00 | 2,259.00 | 730,100 |
23 Dec 2022 | 2,290.00 | 2,308.00 | 2,286.00 | 2,290.00 | 2,290.00 | 612,400 |
22 Dec 2022 | 2,330.00 | 2,335.00 | 2,266.00 | 2,290.00 | 2,290.00 | 1,533,800 |
21 Dec 2022 | 2,299.00 | 2,341.00 | 2,284.00 | 2,313.00 | 2,313.00 | 469,700 |
20 Dec 2022 | 2,348.00 | 2,364.00 | 2,287.00 | 2,310.00 | 2,310.00 | 569,800 |
19 Dec 2022 | 2,346.00 | 2,357.00 | 2,304.00 | 2,335.00 | 2,335.00 | 520,600 |
16 Dec 2022 | 2,370.00 | 2,383.00 | 2,351.00 | 2,353.00 | 2,353.00 | 470,900 |
15 Dec 2022 | 2,400.00 | 2,419.00 | 2,386.00 | 2,412.00 | 2,412.00 | 321,400 |
14 Dec 2022 | 2,378.00 | 2,420.00 | 2,368.00 | 2,418.00 | 2,418.00 | 469,700 |
13 Dec 2022 | 2,366.00 | 2,392.00 | 2,353.00 | 2,353.00 | 2,353.00 | 405,900 |
12 Dec 2022 | 2,366.00 | 2,389.00 | 2,366.00 | 2,373.00 | 2,373.00 | 566,800 |
09 Dec 2022 | 2,377.00 | 2,411.00 | 2,341.00 | 2,390.00 | 2,390.00 | 949,400 |
08 Dec 2022 | 2,344.00 | 2,430.00 | 2,325.00 | 2,426.00 | 2,426.00 | 1,098,800 |
07 Dec 2022 | 2,313.00 | 2,339.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,106,900 |
06 Dec 2022 | 2,329.00 | 2,355.00 | 2,311.00 | 2,313.00 | 2,313.00 | 1,099,200 |
05 Dec 2022 | 2,363.00 | 2,375.00 | 2,320.00 | 2,340.00 | 2,340.00 | 1,558,700 |
02 Dec 2022 | 2,370.00 | 2,389.00 | 2,346.00 | 2,380.00 | 2,380.00 | 760,900 |
01 Dec 2022 | 2,389.00 | 2,405.00 | 2,346.00 | 2,392.00 | 2,392.00 | 1,307,500 |
30 Nov 2022 | 2,469.00 | 2,469.00 | 2,377.00 | 2,407.00 | 2,407.00 | 1,588,700 |
29 Nov 2022 | 2,504.00 | 2,514.00 | 2,429.00 | 2,469.00 | 2,469.00 | 2,292,000 |
28 Nov 2022 | 2,510.00 | 2,580.00 | 2,493.00 | 2,523.00 | 2,523.00 | 3,230,200 |
25 Nov 2022 | 2,370.00 | 2,373.00 | 2,304.00 | 2,314.00 | 2,314.00 | 418,800 |
24 Nov 2022 | 2,370.00 | 2,408.00 | 2,363.00 | 2,391.00 | 2,391.00 | 542,700 |
22 Nov 2022 | 2,319.00 | 2,338.00 | 2,304.00 | 2,329.00 | 2,329.00 | 273,800 |
21 Nov 2022 | 2,265.00 | 2,288.00 | 2,237.00 | 2,288.00 | 2,288.00 | 331,600 |
18 Nov 2022 | 2,269.00 | 2,284.00 | 2,251.00 | 2,256.00 | 2,256.00 | 349,200 |
17 Nov 2022 | 2,288.00 | 2,343.00 | 2,269.00 | 2,304.00 | 2,304.00 | 278,700 |
16 Nov 2022 | 2,262.00 | 2,273.00 | 2,223.00 | 2,258.00 | 2,258.00 | 294,300 |
15 Nov 2022 | 2,284.00 | 2,287.00 | 2,230.00 | 2,272.00 | 2,272.00 | 296,300 |
14 Nov 2022 | 2,270.00 | 2,326.00 | 2,258.00 | 2,285.00 | 2,285.00 | 480,900 |
11 Nov 2022 | 2,270.00 | 2,276.00 | 2,244.00 | 2,266.00 | 2,266.00 | 317,800 |
10 Nov 2022 | 2,238.00 | 2,238.00 | 2,206.00 | 2,225.00 | 2,225.00 | 394,200 |
09 Nov 2022 | 2,237.00 | 2,253.00 | 2,229.00 | 2,230.00 | 2,230.00 | 331,600 |
08 Nov 2022 | 2,238.00 | 2,280.00 | 2,230.00 | 2,241.00 | 2,241.00 | 235,900 |
07 Nov 2022 | 2,269.00 | 2,269.00 | 2,222.00 | 2,248.00 | 2,248.00 | 217,900 |
04 Nov 2022 | 2,235.00 | 2,254.00 | 2,233.00 | 2,241.00 | 2,241.00 | 268,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |