Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 1,939.91 | 1,949.60 | 1,904.57 | 1,922.05 | 1,922.05 | 85,621 |
24 June 2022 | 1,867.83 | 1,933.02 | 1,853.33 | 1,931.05 | 1,931.05 | 509,200 |
23 June 2022 | 1,871.64 | 1,876.24 | 1,795.01 | 1,835.06 | 1,835.06 | 602,000 |
22 June 2022 | 1,896.67 | 1,946.67 | 1,882.23 | 1,889.84 | 1,889.84 | 438,700 |
21 June 2022 | 1,949.58 | 1,953.87 | 1,913.38 | 1,937.29 | 1,937.29 | 603,200 |
17 June 2022 | 1,851.92 | 1,922.46 | 1,850.51 | 1,906.87 | 1,906.87 | 565,500 |
16 June 2022 | 1,902.86 | 1,909.27 | 1,832.30 | 1,846.24 | 1,846.24 | 553,100 |
15 June 2022 | 1,992.90 | 2,003.88 | 1,931.61 | 1,973.24 | 1,973.24 | 380,300 |
14 June 2022 | 1,983.35 | 1,995.86 | 1,903.02 | 1,951.51 | 1,951.51 | 578,600 |
13 June 2022 | 2,006.45 | 2,016.15 | 1,913.43 | 1,979.32 | 1,979.32 | 729,600 |
10 June 2022 | 2,199.83 | 2,208.20 | 2,096.53 | 2,104.96 | 2,104.96 | 431,500 |
09 June 2022 | 2,330.00 | 2,336.05 | 2,276.23 | 2,277.84 | 2,277.84 | 372,500 |
08 June 2022 | 2,303.45 | 2,355.00 | 2,300.37 | 2,345.80 | 2,345.80 | 269,700 |
07 June 2022 | 2,302.03 | 2,346.02 | 2,300.00 | 2,326.73 | 2,326.73 | 234,600 |
06 June 2022 | 2,366.44 | 2,393.31 | 2,332.75 | 2,347.30 | 2,347.30 | 206,600 |
03 June 2022 | 2,317.36 | 2,378.93 | 2,310.90 | 2,335.87 | 2,335.87 | 308,700 |
02 June 2022 | 2,259.55 | 2,383.90 | 2,256.85 | 2,372.36 | 2,372.36 | 480,100 |
01 June 2022 | 2,265.00 | 2,276.80 | 2,197.15 | 2,238.57 | 2,238.57 | 258,500 |
31 May 2022 | 2,243.32 | 2,269.00 | 2,195.04 | 2,243.56 | 2,243.56 | 505,100 |
27 May 2022 | 2,263.61 | 2,274.17 | 2,238.50 | 2,265.98 | 2,265.98 | 308,600 |
26 May 2022 | 2,170.82 | 2,252.00 | 2,158.37 | 2,221.51 | 2,221.51 | 302,200 |
25 May 2022 | 2,038.07 | 2,167.36 | 2,038.07 | 2,147.22 | 2,147.22 | 356,300 |
24 May 2022 | 2,089.43 | 2,094.74 | 2,019.35 | 2,050.06 | 2,050.06 | 339,000 |
23 May 2022 | 2,157.39 | 2,157.39 | 2,094.66 | 2,106.65 | 2,106.65 | 296,300 |
20 May 2022 | 2,127.77 | 2,132.28 | 2,052.85 | 2,115.90 | 2,115.90 | 431,000 |
19 May 2022 | 2,059.62 | 2,142.43 | 2,042.58 | 2,103.40 | 2,103.40 | 387,200 |
18 May 2022 | 2,120.00 | 2,134.06 | 2,042.00 | 2,050.38 | 2,050.38 | 360,500 |
17 May 2022 | 2,125.00 | 2,161.00 | 2,109.86 | 2,146.59 | 2,146.59 | 407,100 |
16 May 2022 | 2,086.11 | 2,094.59 | 2,033.61 | 2,046.01 | 2,046.01 | 289,300 |
13 May 2022 | 2,104.30 | 2,124.99 | 2,072.21 | 2,101.89 | 2,101.89 | 301,900 |
12 May 2022 | 2,051.44 | 2,114.78 | 2,001.93 | 2,053.05 | 2,053.05 | 436,400 |
11 May 2022 | 2,063.60 | 2,136.07 | 2,011.55 | 2,072.15 | 2,072.15 | 461,700 |
10 May 2022 | 2,099.82 | 2,099.82 | 2,013.59 | 2,044.98 | 2,044.98 | 491,500 |
09 May 2022 | 2,105.35 | 2,143.21 | 2,020.92 | 2,023.57 | 2,023.57 | 671,800 |
06 May 2022 | 2,145.14 | 2,244.98 | 2,082.70 | 2,194.23 | 2,194.23 | 690,000 |
05 May 2022 | 2,300.00 | 2,308.00 | 2,156.70 | 2,171.91 | 2,171.91 | 1,039,500 |
04 May 2022 | 2,088.00 | 2,109.61 | 1,997.24 | 2,103.33 | 2,103.33 | 872,700 |
03 May 2022 | 2,203.76 | 2,205.47 | 2,061.69 | 2,105.93 | 2,105.93 | 620,200 |
02 May 2022 | 2,207.00 | 2,224.59 | 2,116.00 | 2,192.92 | 2,192.92 | 595,000 |
29 Apr 2022 | 2,292.54 | 2,315.20 | 2,206.19 | 2,210.31 | 2,210.31 | 473,100 |
28 Apr 2022 | 2,285.81 | 2,363.45 | 2,259.22 | 2,317.80 | 2,317.80 | 483,200 |
27 Apr 2022 | 2,188.00 | 2,280.07 | 2,184.00 | 2,258.95 | 2,258.95 | 463,900 |
26 Apr 2022 | 2,231.84 | 2,243.27 | 2,158.95 | 2,159.96 | 2,159.96 | 443,600 |
25 Apr 2022 | 2,192.07 | 2,266.66 | 2,186.51 | 2,246.04 | 2,246.04 | 420,200 |
22 Apr 2022 | 2,226.00 | 2,263.96 | 2,209.82 | 2,213.87 | 2,213.87 | 301,800 |
21 Apr 2022 | 2,316.07 | 2,337.90 | 2,224.28 | 2,239.32 | 2,239.32 | 389,800 |
20 Apr 2022 | 2,260.00 | 2,284.25 | 2,243.77 | 2,251.80 | 2,251.80 | 265,500 |
19 Apr 2022 | 2,204.81 | 2,252.99 | 2,204.81 | 2,239.38 | 2,239.38 | 339,700 |
18 Apr 2022 | 2,210.00 | 2,226.18 | 2,173.00 | 2,199.31 | 2,199.31 | 329,400 |
14 Apr 2022 | 2,277.00 | 2,307.46 | 2,213.45 | 2,227.29 | 2,227.29 | 402,200 |
13 Apr 2022 | 2,192.25 | 2,272.31 | 2,190.69 | 2,260.11 | 2,260.11 | 328,400 |
12 Apr 2022 | 2,196.95 | 2,232.37 | 2,172.82 | 2,181.38 | 2,181.38 | 278,400 |
11 Apr 2022 | 2,150.00 | 2,209.56 | 2,144.95 | 2,169.21 | 2,169.21 | 252,600 |
08 Apr 2022 | 2,203.45 | 2,228.08 | 2,166.38 | 2,167.42 | 2,167.42 | 301,600 |
07 Apr 2022 | 2,208.18 | 2,224.64 | 2,171.23 | 2,213.20 | 2,213.20 | 299,500 |
06 Apr 2022 | 2,237.62 | 2,239.04 | 2,194.59 | 2,222.14 | 2,222.14 | 422,200 |
05 Apr 2022 | 2,347.53 | 2,372.62 | 2,292.57 | 2,298.00 | 2,298.00 | 355,200 |
04 Apr 2022 | 2,375.67 | 2,379.96 | 2,334.04 | 2,374.97 | 2,374.97 | 293,400 |
01 Apr 2022 | 2,377.62 | 2,418.29 | 2,350.00 | 2,367.83 | 2,367.83 | 282,100 |
31 Mar 2022 | 2,364.33 | 2,389.46 | 2,347.80 | 2,348.45 | 2,348.45 | 355,300 |
30 Mar 2022 | 2,368.04 | 2,368.04 | 2,317.93 | 2,327.99 | 2,327.99 | 246,300 |
29 Mar 2022 | 2,340.35 | 2,420.89 | 2,340.35 | 2,371.92 | 2,371.92 | 536,700 |
28 Mar 2022 | 2,260.77 | 2,280.79 | 2,220.70 | 2,276.82 | 2,276.82 | 264,800 |
25 Mar 2022 | 2,266.97 | 2,298.08 | 2,226.18 | 2,247.93 | 2,247.93 | 247,800 |
24 Mar 2022 | 2,164.00 | 2,265.97 | 2,161.99 | 2,261.99 | 2,261.99 | 340,000 |
23 Mar 2022 | 2,204.82 | 2,208.82 | 2,152.02 | 2,159.75 | 2,159.75 | 292,100 |
22 Mar 2022 | 2,171.00 | 2,217.22 | 2,164.01 | 2,201.96 | 2,201.96 | 271,600 |
21 Mar 2022 | 2,204.50 | 2,204.50 | 2,142.00 | 2,161.39 | 2,161.39 | 313,500 |
18 Mar 2022 | 2,161.14 | 2,209.38 | 2,134.09 | 2,186.31 | 2,186.31 | 509,200 |
17 Mar 2022 | 2,167.18 | 2,189.61 | 2,120.03 | 2,161.14 | 2,161.14 | 393,000 |
16 Mar 2022 | 2,137.20 | 2,239.72 | 2,130.01 | 2,202.44 | 2,202.44 | 740,400 |
15 Mar 2022 | 2,032.72 | 2,101.26 | 2,015.09 | 2,080.18 | 2,080.18 | 475,400 |
14 Mar 2022 | 2,010.20 | 2,040.48 | 1,985.75 | 1,999.95 | 1,999.95 | 425,200 |
11 Mar 2022 | 2,062.00 | 2,080.75 | 2,010.64 | 2,017.40 | 2,017.40 | 360,700 |
10 Mar 2022 | 1,976.01 | 2,061.15 | 1,966.12 | 2,030.36 | 2,030.36 | 638,500 |
09 Mar 2022 | 2,009.54 | 2,082.99 | 2,007.50 | 2,035.47 | 2,035.47 | 776,400 |
08 Mar 2022 | 1,843.39 | 1,981.78 | 1,796.45 | 1,899.53 | 1,899.53 | 1,207,000 |
07 Mar 2022 | 1,970.26 | 1,979.05 | 1,815.97 | 1,817.16 | 1,817.16 | 1,089,300 |
04 Mar 2022 | 2,048.29 | 2,059.97 | 1,963.71 | 1,985.04 | 1,985.04 | 746,700 |
03 Mar 2022 | 2,173.09 | 2,198.02 | 2,089.89 | 2,102.06 | 2,102.06 | 448,900 |
02 Mar 2022 | 2,091.16 | 2,193.31 | 2,088.68 | 2,163.52 | 2,163.52 | 580,100 |
01 Mar 2022 | 2,148.45 | 2,148.45 | 2,063.23 | 2,072.00 | 2,072.00 | 836,600 |
28 Feb 2022 | 2,241.80 | 2,241.80 | 2,153.66 | 2,172.25 | 2,172.25 | 817,700 |
25 Feb 2022 | 2,319.26 | 2,336.72 | 2,250.01 | 2,281.46 | 2,281.46 | 546,100 |
24 Feb 2022 | 2,161.61 | 2,297.55 | 2,138.72 | 2,295.00 | 2,295.00 | 1,518,100 |
23 Feb 2022 | 2,536.73 | 2,556.76 | 2,465.01 | 2,469.83 | 2,469.83 | 518,000 |
22 Feb 2022 | 2,588.46 | 2,617.75 | 2,486.84 | 2,518.22 | 2,518.22 | 513,400 |
18 Feb 2022 | 2,625.02 | 2,639.00 | 2,582.98 | 2,616.41 | 2,616.41 | 328,600 |
17 Feb 2022 | 2,664.81 | 2,676.41 | 2,612.14 | 2,623.95 | 2,623.95 | 330,600 |
16 Feb 2022 | 2,633.80 | 2,715.66 | 2,632.22 | 2,703.26 | 2,703.26 | 507,600 |
15 Feb 2022 | 2,573.48 | 2,659.90 | 2,573.48 | 2,635.16 | 2,635.16 | 455,100 |
14 Feb 2022 | 2,521.57 | 2,580.85 | 2,514.14 | 2,545.66 | 2,545.66 | 451,700 |
11 Feb 2022 | 2,680.00 | 2,687.00 | 2,512.45 | 2,530.01 | 2,530.01 | 594,000 |
10 Feb 2022 | 2,580.80 | 2,658.27 | 2,580.80 | 2,628.38 | 2,628.38 | 473,200 |
09 Feb 2022 | 2,596.08 | 2,639.47 | 2,587.20 | 2,626.98 | 2,626.98 | 693,500 |
08 Feb 2022 | 2,485.00 | 2,546.86 | 2,476.24 | 2,541.38 | 2,541.38 | 449,400 |
07 Feb 2022 | 2,467.40 | 2,501.39 | 2,454.16 | 2,483.05 | 2,483.05 | 432,500 |
04 Feb 2022 | 2,408.41 | 2,469.98 | 2,391.27 | 2,442.93 | 2,442.93 | 312,700 |
03 Feb 2022 | 2,439.82 | 2,470.84 | 2,426.18 | 2,437.52 | 2,437.52 | 460,900 |
02 Feb 2022 | 2,485.00 | 2,487.44 | 2,438.07 | 2,440.98 | 2,440.98 | 367,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |