Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1,998.80 | 2,006.30 | 1,988.60 | 1,999.50 | 1,999.50 | 656 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 1,998.60 | 2,012.40 | 1,992.70 | 2,001.40 | 2,001.40 | 3,258 |
25 May 2023 | 2,016.50 | 2,021.40 | 1,996.00 | 2,000.50 | 2,000.50 | 3,258 |
24 May 2023 | 2,034.50 | 2,043.20 | 2,014.70 | 2,020.80 | 2,020.80 | 3,256 |
23 May 2023 | 2,029.80 | 2,033.40 | 2,011.60 | 2,030.30 | 2,030.30 | 1,342 |
22 May 2023 | 2,039.30 | 2,039.40 | 2,026.80 | 2,033.20 | 2,033.20 | 1,936 |
19 May 2023 | 2,016.60 | 2,042.80 | 2,012.20 | 2,037.30 | 2,037.30 | 2,048 |
18 May 2023 | 2,042.40 | 2,043.60 | 2,010.40 | 2,015.70 | 2,015.70 | 2,486 |
17 May 2023 | 2,049.50 | 2,052.80 | 2,035.00 | 2,041.40 | 2,041.40 | 2,356 |
16 May 2023 | 2,076.20 | 2,079.50 | 2,046.00 | 2,049.60 | 2,049.60 | 1,934 |
15 May 2023 | 2,068.80 | 2,084.40 | 2,068.80 | 2,079.80 | 2,079.80 | 2,207 |
12 May 2023 | 2,078.90 | 2,083.90 | 2,062.80 | 2,076.40 | 2,076.40 | 1,681 |
11 May 2023 | 2,096.00 | 2,102.30 | 2,074.40 | 2,077.10 | 2,077.10 | 4,337 |
10 May 2023 | 2,100.00 | 2,112.40 | 2,085.80 | 2,094.30 | 2,094.30 | 4,116 |
09 May 2023 | 2,084.90 | 2,102.00 | 2,083.80 | 2,100.00 | 2,100.00 | 3,109 |
08 May 2023 | 2,080.20 | 2,094.00 | 2,079.40 | 2,090.20 | 2,090.20 | 3,475 |
05 May 2023 | 2,113.90 | 2,116.10 | 2,063.30 | 2,081.40 | 2,081.40 | 5,970 |
04 May 2023 | 2,116.20 | 2,129.70 | 2,094.90 | 2,112.00 | 2,112.00 | 3,902 |
03 May 2023 | 2,081.60 | 2,105.50 | 2,075.20 | 2,093.50 | 2,093.50 | 3,210 |
02 May 2023 | 2,046.40 | 2,083.80 | 2,045.40 | 2,079.60 | 2,079.60 | 2,685 |
01 May 2023 | 2,050.60 | 2,071.10 | 2,041.60 | 2,048.40 | 2,048.40 | 882 |
28 Apr 2023 | 2,050.10 | 2,058.50 | 2,042.40 | 2,054.50 | 2,054.50 | 1,154 |
27 Apr 2023 | 2,053.70 | 2,066.90 | 2,037.20 | 2,054.10 | 2,054.10 | 1,368 |
26 Apr 2023 | 2,064.00 | 2,075.00 | 2,048.60 | 2,051.10 | 2,051.10 | 1,156 |
25 Apr 2023 | 2,056.80 | 2,069.00 | 2,042.90 | 2,059.90 | 2,059.90 | 1,212 |
24 Apr 2023 | 2,048.20 | 2,056.70 | 2,041.20 | 2,055.30 | 2,055.30 | 1,317 |
21 Apr 2023 | 2,067.60 | 2,070.10 | 2,037.80 | 2,046.00 | 2,046.00 | 823 |
20 Apr 2023 | 2,062.10 | 2,079.00 | 2,058.00 | 2,074.40 | 2,074.40 | 877 |
19 Apr 2023 | 2,070.00 | 2,072.40 | 2,036.80 | 2,062.30 | 2,062.30 | 1,104 |
18 Apr 2023 | 2,061.80 | 2,079.20 | 2,059.60 | 2,075.00 | 2,075.00 | 499 |
17 Apr 2023 | 2,071.10 | 2,082.50 | 2,051.00 | 2,062.20 | 2,062.20 | 971 |
14 Apr 2023 | 2,108.80 | 2,115.30 | 2,061.50 | 2,071.20 | 2,071.20 | 2,410 |
13 Apr 2023 | 2,085.60 | 2,117.10 | 2,085.60 | 2,110.10 | 2,110.10 | 2,180 |
12 Apr 2023 | 2,074.10 | 2,095.70 | 2,070.60 | 2,079.70 | 2,079.70 | 2,915 |
11 Apr 2023 | 2,059.60 | 2,076.10 | 2,057.00 | 2,073.30 | 2,073.30 | 2,002 |
10 Apr 2023 | 2,059.60 | 2,072.70 | 2,050.20 | 2,056.80 | 2,056.80 | 2,780 |
06 Apr 2023 | 2,083.90 | 2,089.30 | 2,070.20 | 2,078.40 | 2,078.40 | - |
05 Apr 2023 | 2,092.40 | 2,101.00 | 2,079.20 | 2,087.50 | 2,087.50 | 3,578 |
04 Apr 2023 | 2,054.40 | 2,095.00 | 2,048.00 | 2,091.40 | 2,091.40 | 3,682 |
03 Apr 2023 | 2,032.30 | 2,060.60 | 2,019.60 | 2,054.10 | 2,054.10 | 1,635 |
31 Mar 2023 | 2,050.00 | 2,057.60 | 2,038.30 | 2,039.00 | 2,039.00 | 2,027 |
30 Mar 2023 | 2,033.40 | 2,055.20 | 2,023.80 | 2,051.80 | 2,051.80 | 815 |
29 Mar 2023 | 2,043.30 | 2,043.30 | 2,028.50 | 2,035.60 | 2,035.60 | 340 |
28 Mar 2023 | 2,032.10 | 2,044.40 | 2,018.20 | 2,041.30 | 2,041.30 | 1,045 |
27 Mar 2023 | 2,042.20 | 2,047.10 | 2,013.60 | 2,021.50 | 2,021.50 | 1,217 |
24 Mar 2023 | 2,059.60 | 2,068.00 | 2,044.80 | 2,049.80 | 2,049.80 | 1,681 |
23 Mar 2023 | 2,036.10 | 2,072.00 | 2,035.70 | 2,062.80 | 2,062.80 | 1,677 |
22 Mar 2023 | 2,014.00 | 2,049.00 | 2,003.90 | 2,017.30 | 2,017.30 | 933 |
21 Mar 2023 | 2,048.60 | 2,051.20 | 2,008.00 | 2,008.40 | 2,008.40 | 1,532 |
20 Mar 2023 | 2,057.00 | 2,077.20 | 2,036.60 | 2,047.60 | 2,047.60 | 1,991 |
17 Mar 2023 | 1,991.00 | 2,057.70 | 1,991.00 | 2,038.80 | 2,038.80 | 2,002 |
16 Mar 2023 | 1,987.50 | 1,999.30 | 1,974.90 | 1,988.80 | 1,988.80 | 1,271 |
15 Mar 2023 | 1,973.70 | 2,002.00 | 1,957.20 | 1,992.30 | 1,992.30 | 1,694 |
14 Mar 2023 | 1,980.00 | 1,982.40 | 1,966.10 | 1,977.10 | 1,977.10 | 1,460 |
13 Mar 2023 | 1,947.50 | 1,983.50 | 1,947.00 | 1,981.80 | 1,981.80 | 3,347 |
10 Mar 2023 | 1,909.00 | 1,945.00 | 1,904.10 | 1,938.00 | 1,938.00 | 1,448 |
09 Mar 2023 | 1,889.30 | 1,911.20 | 1,888.80 | 1,906.90 | 1,906.90 | 696 |
08 Mar 2023 | 1,888.10 | 1,899.60 | 1,885.20 | 1,891.10 | 1,891.10 | 962 |
07 Mar 2023 | 1,922.60 | 1,926.10 | 1,888.80 | 1,891.20 | 1,891.20 | 1,687 |
06 Mar 2023 | 1,930.00 | 1,930.70 | 1,922.10 | 1,924.90 | 1,924.90 | 362 |
03 Mar 2023 | 1,916.50 | 1,933.20 | 1,915.30 | 1,925.60 | 1,925.60 | 1,085 |
02 Mar 2023 | 1,910.20 | 1,915.90 | 1,907.50 | 1,911.50 | 1,911.50 | 400 |
01 Mar 2023 | 1,901.70 | 1,920.00 | 1,901.70 | 1,916.50 | 1,916.50 | 523 |
28 Feb 2023 | 1,889.20 | 1,908.10 | 1,883.80 | 1,907.10 | 1,907.10 | 463 |
27 Feb 2023 | 1,886.80 | 1,896.00 | 1,885.00 | 1,894.90 | 1,894.90 | 231 |
24 Feb 2023 | 1,903.30 | 1,903.90 | 1,886.20 | 1,886.90 | 1,886.90 | 406 |
23 Feb 2023 | 1,903.10 | 1,910.00 | 1,895.60 | 1,896.40 | 1,896.40 | 189 |
22 Feb 2023 | 1,913.80 | 1,920.00 | 1,902.40 | 1,910.80 | 1,910.80 | 796 |
21 Feb 2023 | 1,922.90 | 1,924.40 | 1,910.10 | 1,912.00 | 1,912.00 | 275 |
17 Feb 2023 | 1,910.00 | 1,922.00 | 1,897.40 | 1,919.50 | 1,919.50 | 217 |
16 Feb 2023 | 1,917.10 | 1,923.70 | 1,906.80 | 1,921.00 | 1,921.00 | 222 |
15 Feb 2023 | 1,937.50 | 1,939.50 | 1,910.00 | 1,914.60 | 1,914.60 | 1,184 |
14 Feb 2023 | 1,934.80 | 1,947.20 | 1,922.50 | 1,934.70 | 1,934.70 | 210 |
13 Feb 2023 | 1,944.00 | 1,944.00 | 1,930.40 | 1,932.20 | 1,932.20 | 227 |
10 Feb 2023 | 1,939.30 | 1,950.80 | 1,933.10 | 1,943.10 | 1,943.10 | 152 |
09 Feb 2023 | 1,958.60 | 1,969.20 | 1,940.00 | 1,947.00 | 1,947.00 | 308 |
08 Feb 2023 | 1,953.10 | 1,962.00 | 1,953.00 | 1,958.90 | 1,958.90 | 313 |
07 Feb 2023 | 1,950.00 | 1,962.20 | 1,945.00 | 1,952.70 | 1,952.70 | 304 |
06 Feb 2023 | 1,941.10 | 1,958.00 | 1,940.40 | 1,947.00 | 1,947.00 | 712 |
03 Feb 2023 | 1,997.00 | 1,998.50 | 1,943.40 | 1,944.20 | 1,944.20 | 782 |
02 Feb 2023 | 2,037.00 | 2,042.00 | 1,993.80 | 1,998.50 | 1,998.50 | 1,178 |
01 Feb 2023 | 2,009.50 | 2,036.40 | 2,004.00 | 2,010.80 | 2,010.80 | 802 |
31 Jan 2023 | 2,007.10 | 2,013.70 | 1,985.00 | 2,013.10 | 2,013.10 | 630 |
30 Jan 2023 | 2,013.00 | 2,017.50 | 2,004.30 | 2,006.80 | 2,006.80 | 144 |
27 Jan 2023 | 2,008.50 | 2,018.70 | 2,003.70 | 2,013.00 | 2,013.00 | 276 |
26 Jan 2023 | 2,028.20 | 2,028.20 | 2,008.00 | 2,014.00 | 2,014.00 | 666 |
25 Jan 2023 | 2,021.30 | 2,032.40 | 2,007.90 | 2,027.40 | 2,027.40 | 1,440 |
24 Jan 2023 | 2,016.50 | 2,025.20 | 2,004.70 | 2,020.30 | 2,020.30 | 4,234 |
23 Jan 2023 | 2,008.40 | 2,015.50 | 1,994.90 | 2,011.60 | 2,011.60 | 1,858 |
20 Jan 2023 | 2,016.20 | 2,020.00 | 2,005.70 | 2,010.40 | 2,010.40 | 2,409 |
19 Jan 2023 | 1,985.90 | 2,017.90 | 1,985.90 | 2,006.40 | 2,006.40 | 976 |
18 Jan 2023 | 1,988.40 | 2,010.00 | 1,983.50 | 1,990.60 | 1,990.60 | 392 |
17 Jan 2023 | 2,004.40 | 2,014.50 | 1,990.60 | 1,993.60 | 1,993.60 | 591 |
16 Jan 2023 | 2,004.40 | 2,014.50 | 1,999.90 | 2,001.40 | 2,001.40 | 1,616 |
13 Jan 2023 | 1,982.60 | 2,008.20 | 1,980.40 | 2,005.30 | 2,005.30 | 1,616 |
12 Jan 2023 | 1,968.40 | 1,985.10 | 1,964.20 | 1,981.20 | 1,981.20 | 940 |
11 Jan 2023 | 1,968.90 | 1,970.10 | 1,954.10 | 1,961.30 | 1,961.30 | 1,597 |
10 Jan 2023 | 1,962.30 | 1,966.80 | 1,958.40 | 1,959.10 | 1,959.10 | 850 |
09 Jan 2023 | 1,956.00 | 1,967.80 | 1,956.00 | 1,959.80 | 1,959.80 | 811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |