Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 2,998.00 | 3,010.00 | 2,982.00 | 2,993.00 | 2,993.00 | 7,300 |
24 Jun 2022 | 2,969.00 | 2,991.00 | 2,969.00 | 2,987.00 | 2,987.00 | 4,100 |
23 Jun 2022 | 2,962.00 | 2,983.00 | 2,962.00 | 2,982.00 | 2,982.00 | 4,800 |
22 Jun 2022 | 2,955.00 | 2,962.00 | 2,952.00 | 2,962.00 | 2,962.00 | 1,900 |
21 Jun 2022 | 2,956.00 | 2,976.00 | 2,955.00 | 2,955.00 | 2,955.00 | 6,400 |
20 Jun 2022 | 2,975.00 | 2,983.00 | 2,950.00 | 2,956.00 | 2,956.00 | 3,600 |
17 Jun 2022 | 2,987.00 | 2,991.00 | 2,967.00 | 2,979.00 | 2,979.00 | 7,200 |
16 Jun 2022 | 2,955.00 | 2,998.00 | 2,955.00 | 2,987.00 | 2,987.00 | 3,400 |
15 Jun 2022 | 2,960.00 | 2,988.00 | 2,950.00 | 2,950.00 | 2,950.00 | 10,500 |
14 Jun 2022 | 2,994.00 | 3,005.00 | 2,968.00 | 2,982.00 | 2,982.00 | 12,500 |
13 Jun 2022 | 2,947.00 | 3,005.00 | 2,947.00 | 2,994.00 | 2,994.00 | 7,500 |
10 Jun 2022 | 3,020.00 | 3,025.00 | 2,987.00 | 2,987.00 | 2,987.00 | 15,800 |
09 Jun 2022 | 2,992.00 | 3,015.00 | 2,992.00 | 3,015.00 | 3,015.00 | 8,000 |
08 Jun 2022 | 2,992.00 | 3,000.00 | 2,987.00 | 2,987.00 | 2,987.00 | 8,700 |
07 Jun 2022 | 2,985.00 | 3,000.00 | 2,980.00 | 2,990.00 | 2,990.00 | 9,200 |
06 Jun 2022 | 3,000.00 | 3,005.00 | 2,980.00 | 2,985.00 | 2,985.00 | 8,000 |
03 Jun 2022 | 2,995.00 | 3,005.00 | 2,990.00 | 3,000.00 | 3,000.00 | 4,300 |
02 Jun 2022 | 3,010.00 | 3,010.00 | 2,991.00 | 3,000.00 | 3,000.00 | 3,700 |
01 Jun 2022 | 2,990.00 | 3,010.00 | 2,963.00 | 3,010.00 | 3,010.00 | 7,900 |
31 May 2022 | 3,020.00 | 3,020.00 | 2,980.00 | 2,996.00 | 2,996.00 | 11,500 |
30 May 2022 | 2,920.00 | 3,045.00 | 2,920.00 | 3,035.00 | 3,035.00 | 30,000 |
27 May 2022 | 2,920.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,920.00 | 7,900 |
26 May 2022 | 2,888.00 | 2,920.00 | 2,888.00 | 2,920.00 | 2,920.00 | 7,800 |
25 May 2022 | 2,867.00 | 2,890.00 | 2,867.00 | 2,883.00 | 2,883.00 | 9,300 |
24 May 2022 | 2,885.00 | 2,885.00 | 2,859.00 | 2,859.00 | 2,859.00 | 6,400 |
23 May 2022 | 2,827.00 | 2,885.00 | 2,827.00 | 2,881.00 | 2,881.00 | 8,200 |
20 May 2022 | 2,809.00 | 2,851.00 | 2,809.00 | 2,838.00 | 2,838.00 | 9,000 |
19 May 2022 | 2,815.00 | 2,820.00 | 2,805.00 | 2,809.00 | 2,809.00 | 3,700 |
18 May 2022 | 2,819.00 | 2,827.00 | 2,809.00 | 2,820.00 | 2,820.00 | 2,700 |
17 May 2022 | 2,804.00 | 2,822.00 | 2,804.00 | 2,816.00 | 2,816.00 | 4,300 |
16 May 2022 | 2,810.00 | 2,829.00 | 2,808.00 | 2,814.00 | 2,814.00 | 6,500 |
13 May 2022 | 2,784.00 | 2,815.00 | 2,784.00 | 2,810.00 | 2,810.00 | 5,400 |
12 May 2022 | 2,819.00 | 2,819.00 | 2,804.00 | 2,804.00 | 2,804.00 | 3,400 |
11 May 2022 | 2,801.00 | 2,819.00 | 2,782.00 | 2,819.00 | 2,819.00 | 7,300 |
10 May 2022 | 2,801.00 | 2,833.00 | 2,801.00 | 2,801.00 | 2,801.00 | 4,900 |
09 May 2022 | 2,869.00 | 2,874.00 | 2,804.00 | 2,804.00 | 2,804.00 | 6,600 |
06 May 2022 | 2,874.00 | 2,883.00 | 2,852.00 | 2,883.00 | 2,883.00 | 5,100 |
02 May 2022 | 2,879.00 | 2,880.00 | 2,858.00 | 2,880.00 | 2,880.00 | 5,200 |
28 Apr 2022 | 2,863.00 | 2,885.00 | 2,848.00 | 2,885.00 | 2,885.00 | 8,700 |
27 Apr 2022 | 2,800.00 | 2,884.00 | 2,800.00 | 2,884.00 | 2,884.00 | 22,000 |
26 Apr 2022 | 2,812.00 | 2,818.00 | 2,801.00 | 2,802.00 | 2,802.00 | 5,300 |
25 Apr 2022 | 2,811.00 | 2,814.00 | 2,801.00 | 2,812.00 | 2,812.00 | 3,200 |
22 Apr 2022 | 2,801.00 | 2,820.00 | 2,800.00 | 2,811.00 | 2,811.00 | 2,700 |
21 Apr 2022 | 2,816.00 | 2,826.00 | 2,810.00 | 2,826.00 | 2,826.00 | 6,200 |
20 Apr 2022 | 2,801.00 | 2,820.00 | 2,801.00 | 2,820.00 | 2,820.00 | 3,200 |
19 Apr 2022 | 2,804.00 | 2,817.00 | 2,800.00 | 2,800.00 | 2,800.00 | 4,500 |
18 Apr 2022 | 2,823.00 | 2,824.00 | 2,803.00 | 2,803.00 | 2,803.00 | 3,300 |
15 Apr 2022 | 2,827.00 | 2,832.00 | 2,820.00 | 2,822.00 | 2,822.00 | 3,500 |
14 Apr 2022 | 2,811.00 | 2,829.00 | 2,811.00 | 2,829.00 | 2,829.00 | 2,100 |
13 Apr 2022 | 2,801.00 | 2,826.00 | 2,801.00 | 2,818.00 | 2,818.00 | 6,100 |
12 Apr 2022 | 2,801.00 | 2,815.00 | 2,800.00 | 2,807.00 | 2,807.00 | 7,300 |
11 Apr 2022 | 2,839.00 | 2,839.00 | 2,810.00 | 2,815.00 | 2,815.00 | 3,300 |
08 Apr 2022 | 2,809.00 | 2,827.00 | 2,797.00 | 2,826.00 | 2,826.00 | 11,100 |
07 Apr 2022 | 2,821.00 | 2,821.00 | 2,801.00 | 2,809.00 | 2,809.00 | 7,500 |
06 Apr 2022 | 2,845.00 | 2,845.00 | 2,811.00 | 2,821.00 | 2,821.00 | 7,400 |
05 Apr 2022 | 2,841.00 | 2,850.00 | 2,823.00 | 2,843.00 | 2,843.00 | 8,600 |
04 Apr 2022 | 2,856.00 | 2,858.00 | 2,829.00 | 2,841.00 | 2,841.00 | 8,000 |
01 Apr 2022 | 2,818.00 | 2,856.00 | 2,790.00 | 2,840.00 | 2,840.00 | 10,600 |
31 Mar 2022 | 2,819.00 | 2,849.00 | 2,802.00 | 2,812.00 | 2,812.00 | 12,200 |
30 Mar 2022 | 2,849.00 | 2,849.00 | 2,793.00 | 2,821.00 | 2,821.00 | 31,200 |
30 Mar 2022 | 21 Dividend | |||||
29 Mar 2022 | 2,834.00 | 2,872.00 | 2,834.00 | 2,872.00 | 2,851.00 | 60,900 |
28 Mar 2022 | 2,827.00 | 2,862.00 | 2,825.00 | 2,835.00 | 2,814.27 | 55,800 |
25 Mar 2022 | 2,823.00 | 2,843.00 | 2,811.00 | 2,827.00 | 2,806.33 | 43,700 |
24 Mar 2022 | 2,827.00 | 2,839.00 | 2,803.00 | 2,839.00 | 2,818.24 | 26,100 |
23 Mar 2022 | 2,821.00 | 2,838.00 | 2,818.00 | 2,832.00 | 2,811.29 | 7,700 |
22 Mar 2022 | 2,835.00 | 2,858.00 | 2,811.00 | 2,821.00 | 2,800.37 | 15,600 |
18 Mar 2022 | 2,876.00 | 2,877.00 | 2,831.00 | 2,831.00 | 2,810.30 | 16,200 |
17 Mar 2022 | 2,871.00 | 2,886.00 | 2,866.00 | 2,876.00 | 2,854.97 | 9,700 |
16 Mar 2022 | 2,860.00 | 2,895.00 | 2,852.00 | 2,866.00 | 2,845.04 | 15,200 |
15 Mar 2022 | 2,850.00 | 2,876.00 | 2,850.00 | 2,865.00 | 2,844.05 | 5,700 |
14 Mar 2022 | 2,887.00 | 2,887.00 | 2,830.00 | 2,858.00 | 2,837.10 | 10,300 |
11 Mar 2022 | 2,841.00 | 2,891.00 | 2,841.00 | 2,868.00 | 2,847.03 | 10,700 |
10 Mar 2022 | 2,875.00 | 2,896.00 | 2,850.00 | 2,896.00 | 2,874.82 | 7,700 |
09 Mar 2022 | 2,843.00 | 2,871.00 | 2,826.00 | 2,871.00 | 2,850.01 | 10,000 |
08 Mar 2022 | 2,818.00 | 2,851.00 | 2,818.00 | 2,844.00 | 2,823.20 | 6,500 |
07 Mar 2022 | 2,835.00 | 2,866.00 | 2,820.00 | 2,846.00 | 2,825.19 | 6,300 |
04 Mar 2022 | 2,869.00 | 2,886.00 | 2,803.00 | 2,835.00 | 2,814.27 | 8,400 |
03 Mar 2022 | 2,857.00 | 2,880.00 | 2,826.00 | 2,861.00 | 2,840.08 | 4,200 |
02 Mar 2022 | 2,844.00 | 2,879.00 | 2,823.00 | 2,825.00 | 2,804.34 | 8,000 |
01 Mar 2022 | 2,888.00 | 2,920.00 | 2,844.00 | 2,844.00 | 2,823.20 | 11,900 |
28 Feb 2022 | 2,880.00 | 2,900.00 | 2,880.00 | 2,888.00 | 2,866.88 | 8,000 |
25 Feb 2022 | 2,812.00 | 2,864.00 | 2,812.00 | 2,863.00 | 2,842.07 | 7,500 |
24 Feb 2022 | 2,788.00 | 2,842.00 | 2,788.00 | 2,842.00 | 2,821.22 | 6,900 |
22 Feb 2022 | 2,799.00 | 2,809.00 | 2,785.00 | 2,789.00 | 2,768.61 | 5,000 |
21 Feb 2022 | 2,800.00 | 2,822.00 | 2,798.00 | 2,799.00 | 2,778.53 | 6,900 |
18 Feb 2022 | 2,801.00 | 2,810.00 | 2,795.00 | 2,800.00 | 2,779.53 | 6,900 |
17 Feb 2022 | 2,814.00 | 2,824.00 | 2,814.00 | 2,816.00 | 2,795.41 | 1,200 |
16 Feb 2022 | 2,803.00 | 2,822.00 | 2,803.00 | 2,818.00 | 2,797.39 | 3,200 |
15 Feb 2022 | 2,832.00 | 2,836.00 | 2,803.00 | 2,803.00 | 2,782.50 | 7,800 |
14 Feb 2022 | 2,826.00 | 2,852.00 | 2,823.00 | 2,843.00 | 2,822.21 | 6,200 |
10 Feb 2022 | 2,810.00 | 2,856.00 | 2,807.00 | 2,856.00 | 2,835.12 | 4,700 |
09 Feb 2022 | 2,845.00 | 2,863.00 | 2,813.00 | 2,860.00 | 2,839.09 | 3,500 |
08 Feb 2022 | 2,838.00 | 2,865.00 | 2,824.00 | 2,851.00 | 2,830.15 | 6,800 |
07 Feb 2022 | 2,828.00 | 2,839.00 | 2,803.00 | 2,830.00 | 2,809.31 | 5,000 |
04 Feb 2022 | 2,802.00 | 2,837.00 | 2,795.00 | 2,828.00 | 2,807.32 | 6,600 |
03 Feb 2022 | 2,800.00 | 2,817.00 | 2,800.00 | 2,803.00 | 2,782.50 | 3,300 |
02 Feb 2022 | 2,776.00 | 2,820.00 | 2,776.00 | 2,808.00 | 2,787.47 | 8,500 |
01 Feb 2022 | 2,817.00 | 2,817.00 | 2,802.00 | 2,802.00 | 2,781.51 | 1,800 |
31 Jan 2022 | 2,793.00 | 2,817.00 | 2,793.00 | 2,817.00 | 2,796.40 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |