Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 1,970.10 | 1,970.10 | 1,970.10 | 1,970.10 | 1,970.10 | 11 |
10 Aug 2022 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
09 Aug 2022 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
09 Aug 2022 | 0.78 Dividend | |||||
08 Aug 2022 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,044.22 | 12 |
05 Aug 2022 | 2,031.41 | 2,031.41 | 2,031.41 | 2,031.41 | 2,030.64 | 167 |
04 Aug 2022 | 2,025.05 | 2,042.13 | 2,025.05 | 2,042.13 | 2,041.35 | 26 |
03 Aug 2022 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.24 | - |
02 Aug 2022 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.24 | - |
01 Aug 2022 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.24 | - |
29 July 2022 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.24 | 5 |
28 July 2022 | 1,902.10 | 1,960.00 | 1,902.10 | 1,960.00 | 1,959.25 | 29 |
27 July 2022 | 1,962.58 | 1,962.58 | 1,962.58 | 1,962.58 | 1,961.83 | 50,000 |
26 July 2022 | 1,980.65 | 1,980.65 | 1,980.65 | 1,980.65 | 1,979.89 | 35,409 |
25 July 2022 | 1,983.98 | 1,983.98 | 1,974.00 | 1,974.00 | 1,973.25 | 13 |
22 July 2022 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,889.28 | - |
21 July 2022 | 1,849.10 | 1,890.00 | 1,849.10 | 1,890.00 | 1,889.28 | 83 |
20 July 2022 | 1,906.00 | 1,937.99 | 1,906.00 | 1,937.99 | 1,937.25 | 264 |
19 July 2022 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,935.26 | - |
18 July 2022 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,935.26 | - |
15 July 2022 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,935.26 | - |
14 July 2022 | 1,884.10 | 1,936.00 | 1,884.10 | 1,936.00 | 1,935.26 | 41 |
13 July 2022 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,949.26 | - |
12 July 2022 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,949.26 | - |
11 July 2022 | 1,935.10 | 1,950.00 | 1,935.10 | 1,950.00 | 1,949.26 | 304 |
08 July 2022 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,927.26 | - |
07 July 2022 | 1,961.63 | 1,965.50 | 1,928.00 | 1,928.00 | 1,927.26 | 6,276 |
06 July 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
05 July 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
04 July 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
01 July 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
30 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
29 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
28 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
27 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
24 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
23 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
22 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
21 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
20 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
17 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
16 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
15 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
14 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
13 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
10 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
09 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
08 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
07 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
06 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
03 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
02 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
01 June 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
31 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
30 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
27 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
26 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
25 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
24 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
23 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
20 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
19 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
18 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
17 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
16 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
13 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
12 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
11 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | - |
10 May 2022 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.99 | 2,008.22 | 7,700 |
09 May 2022 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,019.23 | 85 |
09 May 2022 | 0.78 Dividend | |||||
06 May 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,992.46 | - |
05 May 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,992.46 | - |
04 May 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,992.46 | - |
03 May 2022 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,992.46 | 355 |
02 May 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
29 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
28 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
27 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
26 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
25 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
22 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
21 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
20 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
19 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
18 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
13 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
12 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
11 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
08 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
07 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
06 Apr 2022 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,032.43 | - |
05 Apr 2022 | 2,040.00 | 2,040.00 | 2,034.00 | 2,034.00 | 2,032.43 | 440 |
04 Apr 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
01 Apr 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
31 Mar 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
30 Mar 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
29 Mar 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
28 Mar 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
25 Mar 2022 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,980.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |