Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2,930.00 | 2,930.00 | 2,840.00 | 2,850.00 | 2,850.00 | 252,000 |
26 May 2022 | 2,885.00 | 2,930.00 | 2,861.00 | 2,861.00 | 2,861.00 | 310,200 |
25 May 2022 | 2,940.00 | 2,960.00 | 2,855.00 | 2,889.00 | 2,889.00 | 305,500 |
24 May 2022 | 3,070.00 | 3,085.00 | 2,925.00 | 2,926.00 | 2,926.00 | 322,300 |
23 May 2022 | 3,095.00 | 3,135.00 | 3,055.00 | 3,130.00 | 3,130.00 | 230,100 |
20 May 2022 | 3,020.00 | 3,070.00 | 2,939.00 | 3,065.00 | 3,065.00 | 206,500 |
19 May 2022 | 2,903.00 | 2,989.00 | 2,903.00 | 2,973.00 | 2,973.00 | 245,400 |
18 May 2022 | 3,075.00 | 3,135.00 | 2,973.00 | 3,005.00 | 3,005.00 | 351,400 |
17 May 2022 | 3,055.00 | 3,125.00 | 3,025.00 | 3,035.00 | 3,035.00 | 210,500 |
16 May 2022 | 3,085.00 | 3,135.00 | 3,045.00 | 3,070.00 | 3,070.00 | 254,400 |
13 May 2022 | 2,885.00 | 2,986.00 | 2,877.00 | 2,964.00 | 2,964.00 | 391,100 |
12 May 2022 | 2,974.00 | 2,980.00 | 2,822.00 | 2,823.00 | 2,823.00 | 394,200 |
11 May 2022 | 2,886.00 | 3,045.00 | 2,863.00 | 3,035.00 | 3,035.00 | 340,000 |
10 May 2022 | 2,900.00 | 2,948.00 | 2,827.00 | 2,936.00 | 2,936.00 | 630,400 |
09 May 2022 | 3,075.00 | 3,160.00 | 3,055.00 | 3,055.00 | 3,055.00 | 406,000 |
06 May 2022 | 3,240.00 | 3,245.00 | 3,015.00 | 3,075.00 | 3,075.00 | 481,900 |
02 May 2022 | 3,165.00 | 3,285.00 | 3,070.00 | 3,255.00 | 3,255.00 | 494,400 |
28 Apr 2022 | 3,120.00 | 3,135.00 | 3,065.00 | 3,095.00 | 3,095.00 | 442,500 |
27 Apr 2022 | 3,090.00 | 3,180.00 | 3,070.00 | 3,170.00 | 3,170.00 | 466,900 |
26 Apr 2022 | 3,165.00 | 3,170.00 | 3,115.00 | 3,160.00 | 3,160.00 | 376,000 |
25 Apr 2022 | 3,110.00 | 3,145.00 | 3,100.00 | 3,115.00 | 3,115.00 | 197,300 |
22 Apr 2022 | 3,230.00 | 3,245.00 | 3,135.00 | 3,180.00 | 3,180.00 | 214,700 |
21 Apr 2022 | 3,290.00 | 3,330.00 | 3,285.00 | 3,300.00 | 3,300.00 | 144,200 |
20 Apr 2022 | 3,370.00 | 3,405.00 | 3,330.00 | 3,345.00 | 3,345.00 | 201,500 |
19 Apr 2022 | 3,290.00 | 3,325.00 | 3,260.00 | 3,300.00 | 3,300.00 | 164,500 |
18 Apr 2022 | 3,220.00 | 3,280.00 | 3,195.00 | 3,260.00 | 3,260.00 | 146,200 |
15 Apr 2022 | 3,270.00 | 3,315.00 | 3,220.00 | 3,300.00 | 3,300.00 | 173,600 |
14 Apr 2022 | 3,455.00 | 3,455.00 | 3,325.00 | 3,340.00 | 3,340.00 | 158,100 |
13 Apr 2022 | 3,315.00 | 3,430.00 | 3,300.00 | 3,420.00 | 3,420.00 | 175,300 |
12 Apr 2022 | 3,315.00 | 3,350.00 | 3,270.00 | 3,290.00 | 3,290.00 | 139,000 |
11 Apr 2022 | 3,395.00 | 3,410.00 | 3,330.00 | 3,385.00 | 3,385.00 | 175,000 |
08 Apr 2022 | 3,455.00 | 3,495.00 | 3,425.00 | 3,465.00 | 3,465.00 | 148,700 |
07 Apr 2022 | 3,465.00 | 3,475.00 | 3,375.00 | 3,405.00 | 3,405.00 | 198,400 |
06 Apr 2022 | 3,500.00 | 3,550.00 | 3,470.00 | 3,535.00 | 3,535.00 | 152,300 |
05 Apr 2022 | 3,595.00 | 3,610.00 | 3,525.00 | 3,560.00 | 3,560.00 | 261,600 |
04 Apr 2022 | 3,445.00 | 3,530.00 | 3,425.00 | 3,530.00 | 3,530.00 | 221,200 |
01 Apr 2022 | 3,375.00 | 3,440.00 | 3,305.00 | 3,410.00 | 3,410.00 | 155,700 |
31 Mar 2022 | 3,440.00 | 3,465.00 | 3,385.00 | 3,395.00 | 3,395.00 | 358,700 |
30 Mar 2022 | 3,500.00 | 3,530.00 | 3,455.00 | 3,495.00 | 3,495.00 | 293,700 |
29 Mar 2022 | 3,435.00 | 3,505.00 | 3,415.00 | 3,480.00 | 3,480.00 | 228,400 |
28 Mar 2022 | 3,395.00 | 3,395.00 | 3,300.00 | 3,350.00 | 3,350.00 | 197,300 |
25 Mar 2022 | 3,470.00 | 3,485.00 | 3,380.00 | 3,440.00 | 3,440.00 | 257,400 |
24 Mar 2022 | 3,320.00 | 3,430.00 | 3,270.00 | 3,420.00 | 3,420.00 | 262,100 |
23 Mar 2022 | 3,370.00 | 3,420.00 | 3,350.00 | 3,385.00 | 3,385.00 | 250,100 |
22 Mar 2022 | 3,470.00 | 3,470.00 | 3,285.00 | 3,325.00 | 3,325.00 | 406,700 |
18 Mar 2022 | 3,415.00 | 3,480.00 | 3,405.00 | 3,465.00 | 3,465.00 | 341,800 |
17 Mar 2022 | 3,400.00 | 3,400.00 | 3,295.00 | 3,380.00 | 3,380.00 | 430,800 |
16 Mar 2022 | 3,200.00 | 3,220.00 | 3,095.00 | 3,200.00 | 3,200.00 | 394,000 |
15 Mar 2022 | 3,080.00 | 3,185.00 | 3,070.00 | 3,150.00 | 3,150.00 | 178,500 |
14 Mar 2022 | 3,145.00 | 3,220.00 | 3,100.00 | 3,100.00 | 3,100.00 | 303,000 |
11 Mar 2022 | 3,220.00 | 3,280.00 | 3,140.00 | 3,185.00 | 3,185.00 | 297,800 |
10 Mar 2022 | 3,350.00 | 3,350.00 | 3,265.00 | 3,270.00 | 3,270.00 | 303,900 |
09 Mar 2022 | 3,200.00 | 3,200.00 | 3,055.00 | 3,110.00 | 3,110.00 | 257,000 |
08 Mar 2022 | 3,100.00 | 3,245.00 | 3,095.00 | 3,140.00 | 3,140.00 | 412,100 |
07 Mar 2022 | 3,125.00 | 3,190.00 | 3,085.00 | 3,150.00 | 3,150.00 | 355,700 |
04 Mar 2022 | 3,185.00 | 3,220.00 | 3,145.00 | 3,195.00 | 3,195.00 | 276,400 |
03 Mar 2022 | 3,250.00 | 3,265.00 | 3,215.00 | 3,220.00 | 3,220.00 | 216,100 |
02 Mar 2022 | 3,215.00 | 3,250.00 | 3,150.00 | 3,180.00 | 3,180.00 | 316,100 |
01 Mar 2022 | 3,150.00 | 3,285.00 | 3,140.00 | 3,260.00 | 3,260.00 | 464,400 |
28 Feb 2022 | 3,085.00 | 3,090.00 | 3,000.00 | 3,085.00 | 3,085.00 | 312,200 |
25 Feb 2022 | 3,100.00 | 3,140.00 | 3,055.00 | 3,120.00 | 3,120.00 | 347,200 |
24 Feb 2022 | 3,005.00 | 3,070.00 | 2,955.00 | 2,991.00 | 2,991.00 | 428,500 |
22 Feb 2022 | 2,995.00 | 3,070.00 | 2,965.00 | 2,998.00 | 2,998.00 | 373,100 |
21 Feb 2022 | 3,025.00 | 3,080.00 | 2,970.00 | 3,065.00 | 3,065.00 | 345,400 |
18 Feb 2022 | 3,015.00 | 3,140.00 | 3,010.00 | 3,120.00 | 3,120.00 | 258,600 |
17 Feb 2022 | 3,155.00 | 3,180.00 | 3,060.00 | 3,075.00 | 3,075.00 | 357,700 |
16 Feb 2022 | 3,300.00 | 3,300.00 | 3,150.00 | 3,160.00 | 3,160.00 | 376,400 |
15 Feb 2022 | 3,300.00 | 3,320.00 | 3,200.00 | 3,230.00 | 3,230.00 | 327,000 |
14 Feb 2022 | 3,375.00 | 3,385.00 | 3,305.00 | 3,315.00 | 3,315.00 | 505,500 |
10 Feb 2022 | 3,380.00 | 3,500.00 | 3,370.00 | 3,490.00 | 3,490.00 | 588,100 |
09 Feb 2022 | 3,350.00 | 3,400.00 | 3,270.00 | 3,370.00 | 3,370.00 | 864,600 |
08 Feb 2022 | 3,185.00 | 3,215.00 | 3,110.00 | 3,140.00 | 3,140.00 | 521,000 |
07 Feb 2022 | 3,165.00 | 3,235.00 | 3,145.00 | 3,190.00 | 3,190.00 | 534,600 |
04 Feb 2022 | 3,100.00 | 3,210.00 | 3,080.00 | 3,165.00 | 3,165.00 | 489,000 |
03 Feb 2022 | 3,100.00 | 3,120.00 | 3,040.00 | 3,100.00 | 3,100.00 | 468,300 |
02 Feb 2022 | 3,140.00 | 3,195.00 | 3,035.00 | 3,185.00 | 3,185.00 | 586,100 |
01 Feb 2022 | 3,270.00 | 3,285.00 | 2,978.00 | 2,993.00 | 2,993.00 | 803,500 |
31 Jan 2022 | 2,991.00 | 3,180.00 | 2,975.00 | 3,100.00 | 3,100.00 | 471,400 |
28 Jan 2022 | 2,956.00 | 2,997.00 | 2,861.00 | 2,950.00 | 2,950.00 | 687,600 |
27 Jan 2022 | 3,225.00 | 3,245.00 | 2,933.00 | 2,949.00 | 2,949.00 | 612,400 |
26 Jan 2022 | 3,190.00 | 3,265.00 | 3,140.00 | 3,230.00 | 3,230.00 | 284,500 |
25 Jan 2022 | 3,325.00 | 3,365.00 | 3,165.00 | 3,185.00 | 3,185.00 | 474,000 |
24 Jan 2022 | 3,225.00 | 3,350.00 | 3,210.00 | 3,345.00 | 3,345.00 | 419,000 |
21 Jan 2022 | 3,380.00 | 3,450.00 | 3,355.00 | 3,435.00 | 3,435.00 | 260,600 |
20 Jan 2022 | 3,380.00 | 3,490.00 | 3,365.00 | 3,470.00 | 3,470.00 | 391,500 |
19 Jan 2022 | 3,440.00 | 3,535.00 | 3,350.00 | 3,360.00 | 3,360.00 | 484,700 |
18 Jan 2022 | 3,500.00 | 3,605.00 | 3,435.00 | 3,535.00 | 3,535.00 | 486,700 |
17 Jan 2022 | 3,490.00 | 3,580.00 | 3,465.00 | 3,505.00 | 3,505.00 | 347,000 |
14 Jan 2022 | 3,500.00 | 3,565.00 | 3,475.00 | 3,560.00 | 3,560.00 | 451,800 |
13 Jan 2022 | 3,745.00 | 3,765.00 | 3,600.00 | 3,600.00 | 3,600.00 | 329,100 |
12 Jan 2022 | 3,790.00 | 3,835.00 | 3,755.00 | 3,815.00 | 3,815.00 | 370,900 |
11 Jan 2022 | 3,770.00 | 3,780.00 | 3,670.00 | 3,720.00 | 3,720.00 | 286,300 |
07 Jan 2022 | 3,920.00 | 3,935.00 | 3,735.00 | 3,775.00 | 3,775.00 | 409,800 |
06 Jan 2022 | 3,915.00 | 3,965.00 | 3,805.00 | 3,820.00 | 3,820.00 | 626,100 |
05 Jan 2022 | 4,430.00 | 4,465.00 | 4,195.00 | 4,195.00 | 4,195.00 | 330,700 |
04 Jan 2022 | 4,570.00 | 4,575.00 | 4,495.00 | 4,500.00 | 4,500.00 | 223,500 |
30 Dec 2021 | 4,540.00 | 4,540.00 | 4,440.00 | 4,530.00 | 4,530.00 | 135,400 |
29 Dec 2021 | 4,500.00 | 4,530.00 | 4,470.00 | 4,520.00 | 4,520.00 | 216,000 |
28 Dec 2021 | 4,420.00 | 4,475.00 | 4,385.00 | 4,470.00 | 4,470.00 | 176,300 |
27 Dec 2021 | 4,475.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | 251,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |