Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 4,720.00 | 4,725.00 | 4,640.00 | 4,700.00 | 4,700.00 | 789,300 |
09 Aug 2022 | 4,685.00 | 4,710.00 | 4,650.00 | 4,690.00 | 4,690.00 | 716,900 |
08 Aug 2022 | 4,700.00 | 4,710.00 | 4,640.00 | 4,660.00 | 4,660.00 | 907,000 |
05 Aug 2022 | 4,665.00 | 4,775.00 | 4,660.00 | 4,745.00 | 4,745.00 | 962,900 |
04 Aug 2022 | 4,695.00 | 4,695.00 | 4,625.00 | 4,670.00 | 4,670.00 | 792,400 |
03 Aug 2022 | 4,630.00 | 4,635.00 | 4,570.00 | 4,630.00 | 4,630.00 | 933,700 |
02 Aug 2022 | 4,680.00 | 4,695.00 | 4,600.00 | 4,615.00 | 4,615.00 | 900,000 |
01 Aug 2022 | 4,655.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,695.00 | 578,500 |
29 Jul 2022 | 4,615.00 | 4,685.00 | 4,600.00 | 4,630.00 | 4,630.00 | 978,000 |
28 Jul 2022 | 4,540.00 | 4,610.00 | 4,535.00 | 4,595.00 | 4,595.00 | 809,700 |
27 Jul 2022 | 4,525.00 | 4,555.00 | 4,470.00 | 4,485.00 | 4,485.00 | 1,026,200 |
26 Jul 2022 | 4,615.00 | 4,615.00 | 4,540.00 | 4,560.00 | 4,560.00 | 530,700 |
25 Jul 2022 | 4,490.00 | 4,555.00 | 4,475.00 | 4,555.00 | 4,555.00 | 585,400 |
22 Jul 2022 | 4,505.00 | 4,570.00 | 4,435.00 | 4,545.00 | 4,545.00 | 1,167,700 |
21 Jul 2022 | 4,490.00 | 4,545.00 | 4,490.00 | 4,525.00 | 4,525.00 | 821,500 |
20 Jul 2022 | 4,340.00 | 4,500.00 | 4,305.00 | 4,490.00 | 4,490.00 | 1,360,600 |
19 Jul 2022 | 4,180.00 | 4,250.00 | 4,180.00 | 4,230.00 | 4,230.00 | 759,800 |
15 Jul 2022 | 4,170.00 | 4,200.00 | 4,115.00 | 4,175.00 | 4,175.00 | 788,800 |
14 Jul 2022 | 4,240.00 | 4,255.00 | 4,220.00 | 4,225.00 | 4,225.00 | 559,900 |
13 Jul 2022 | 4,250.00 | 4,270.00 | 4,205.00 | 4,250.00 | 4,250.00 | 527,000 |
12 Jul 2022 | 4,175.00 | 4,205.00 | 4,165.00 | 4,190.00 | 4,190.00 | 787,900 |
11 Jul 2022 | 4,215.00 | 4,255.00 | 4,180.00 | 4,215.00 | 4,215.00 | 810,600 |
08 Jul 2022 | 4,160.00 | 4,235.00 | 4,160.00 | 4,160.00 | 4,160.00 | 1,072,600 |
07 Jul 2022 | 4,090.00 | 4,190.00 | 4,070.00 | 4,165.00 | 4,165.00 | 890,400 |
06 Jul 2022 | 4,115.00 | 4,145.00 | 4,050.00 | 4,055.00 | 4,055.00 | 1,218,600 |
05 Jul 2022 | 4,225.00 | 4,285.00 | 4,195.00 | 4,205.00 | 4,205.00 | 604,500 |
04 Jul 2022 | 4,115.00 | 4,170.00 | 4,105.00 | 4,160.00 | 4,160.00 | 555,300 |
01 Jul 2022 | 4,145.00 | 4,190.00 | 4,095.00 | 4,100.00 | 4,100.00 | 978,600 |
30 Jun 2022 | 4,115.00 | 4,150.00 | 4,075.00 | 4,075.00 | 4,075.00 | 1,196,800 |
29 Jun 2022 | 4,215.00 | 4,215.00 | 4,165.00 | 4,170.00 | 4,170.00 | 946,100 |
29 Jun 2022 | 65 Dividend | |||||
28 Jun 2022 | 4,270.00 | 4,300.00 | 4,240.00 | 4,300.00 | 4,235.00 | 816,200 |
27 Jun 2022 | 4,265.00 | 4,290.00 | 4,225.00 | 4,275.00 | 4,210.38 | 687,300 |
24 Jun 2022 | 4,210.00 | 4,225.00 | 4,160.00 | 4,205.00 | 4,141.44 | 1,123,800 |
23 Jun 2022 | 4,235.00 | 4,260.00 | 4,135.00 | 4,140.00 | 4,077.42 | 1,672,900 |
22 Jun 2022 | 4,330.00 | 4,350.00 | 4,270.00 | 4,290.00 | 4,225.15 | 1,140,200 |
21 Jun 2022 | 4,340.00 | 4,405.00 | 4,315.00 | 4,360.00 | 4,294.09 | 828,300 |
20 Jun 2022 | 4,300.00 | 4,300.00 | 4,230.00 | 4,280.00 | 4,215.30 | 914,000 |
17 Jun 2022 | 4,150.00 | 4,225.00 | 4,125.00 | 4,225.00 | 4,161.13 | 2,254,700 |
16 Jun 2022 | 4,275.00 | 4,340.00 | 4,250.00 | 4,265.00 | 4,200.53 | 1,132,000 |
15 Jun 2022 | 4,210.00 | 4,245.00 | 4,170.00 | 4,205.00 | 4,141.44 | 1,075,600 |
14 Jun 2022 | 4,150.00 | 4,190.00 | 4,125.00 | 4,160.00 | 4,097.12 | 1,404,300 |
13 Jun 2022 | 4,285.00 | 4,340.00 | 4,205.00 | 4,245.00 | 4,180.83 | 1,532,000 |
10 Jun 2022 | 4,360.00 | 4,385.00 | 4,290.00 | 4,375.00 | 4,308.87 | 1,385,500 |
09 Jun 2022 | 4,375.00 | 4,380.00 | 4,315.00 | 4,355.00 | 4,289.17 | 1,006,200 |
08 Jun 2022 | 4,340.00 | 4,370.00 | 4,300.00 | 4,355.00 | 4,289.17 | 1,390,900 |
07 Jun 2022 | 4,300.00 | 4,335.00 | 4,280.00 | 4,335.00 | 4,269.47 | 1,305,900 |
06 Jun 2022 | 4,275.00 | 4,290.00 | 4,165.00 | 4,275.00 | 4,210.38 | 1,735,900 |
03 Jun 2022 | 4,380.00 | 4,415.00 | 4,345.00 | 4,415.00 | 4,348.26 | 958,900 |
02 Jun 2022 | 4,345.00 | 4,365.00 | 4,275.00 | 4,320.00 | 4,254.70 | 850,100 |
01 Jun 2022 | 4,290.00 | 4,395.00 | 4,290.00 | 4,375.00 | 4,308.87 | 929,100 |
31 May 2022 | 4,295.00 | 4,335.00 | 4,270.00 | 4,300.00 | 4,235.00 | 1,371,700 |
30 May 2022 | 4,290.00 | 4,345.00 | 4,265.00 | 4,325.00 | 4,259.62 | 1,072,500 |
27 May 2022 | 4,205.00 | 4,240.00 | 4,170.00 | 4,230.00 | 4,166.06 | 941,900 |
26 May 2022 | 4,240.00 | 4,240.00 | 4,115.00 | 4,135.00 | 4,072.49 | 1,715,300 |
25 May 2022 | 4,400.00 | 4,400.00 | 4,160.00 | 4,175.00 | 4,111.89 | 2,087,800 |
24 May 2022 | 4,575.00 | 4,615.00 | 4,430.00 | 4,460.00 | 4,392.58 | 1,250,900 |
23 May 2022 | 4,465.00 | 4,570.00 | 4,460.00 | 4,565.00 | 4,495.99 | 754,400 |
20 May 2022 | 4,345.00 | 4,420.00 | 4,320.00 | 4,415.00 | 4,348.26 | 932,900 |
19 May 2022 | 4,335.00 | 4,375.00 | 4,285.00 | 4,325.00 | 4,259.62 | 1,191,500 |
18 May 2022 | 4,415.00 | 4,445.00 | 4,325.00 | 4,430.00 | 4,363.03 | 1,202,100 |
17 May 2022 | 4,565.00 | 4,580.00 | 4,375.00 | 4,415.00 | 4,348.26 | 1,563,500 |
16 May 2022 | 4,695.00 | 4,770.00 | 4,655.00 | 4,705.00 | 4,633.88 | 1,147,600 |
13 May 2022 | 4,645.00 | 4,685.00 | 4,550.00 | 4,625.00 | 4,555.09 | 1,089,000 |
12 May 2022 | 4,625.00 | 4,675.00 | 4,565.00 | 4,580.00 | 4,510.77 | 856,500 |
11 May 2022 | 4,665.00 | 4,745.00 | 4,655.00 | 4,665.00 | 4,594.48 | 701,500 |
10 May 2022 | 4,705.00 | 4,735.00 | 4,640.00 | 4,665.00 | 4,594.48 | 712,400 |
09 May 2022 | 4,765.00 | 4,805.00 | 4,685.00 | 4,730.00 | 4,658.50 | 714,000 |
06 May 2022 | 4,800.00 | 4,840.00 | 4,715.00 | 4,820.00 | 4,747.14 | 1,051,300 |
02 May 2022 | 4,675.00 | 4,865.00 | 4,665.00 | 4,840.00 | 4,766.84 | 1,073,700 |
28 Apr 2022 | 4,615.00 | 4,725.00 | 4,580.00 | 4,705.00 | 4,633.88 | 1,112,200 |
27 Apr 2022 | 4,655.00 | 4,695.00 | 4,585.00 | 4,640.00 | 4,569.86 | 1,169,900 |
26 Apr 2022 | 4,775.00 | 4,825.00 | 4,745.00 | 4,750.00 | 4,678.20 | 941,700 |
25 Apr 2022 | 4,795.00 | 4,810.00 | 4,725.00 | 4,795.00 | 4,722.52 | 874,600 |
22 Apr 2022 | 4,850.00 | 4,875.00 | 4,790.00 | 4,855.00 | 4,781.61 | 888,600 |
21 Apr 2022 | 4,895.00 | 4,955.00 | 4,880.00 | 4,915.00 | 4,840.70 | 758,100 |
20 Apr 2022 | 4,930.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,840.70 | 746,000 |
19 Apr 2022 | 4,965.00 | 4,975.00 | 4,820.00 | 4,900.00 | 4,825.93 | 678,600 |
18 Apr 2022 | 4,915.00 | 4,950.00 | 4,840.00 | 4,895.00 | 4,821.01 | 635,700 |
15 Apr 2022 | 4,930.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,909.65 | 1,016,500 |
14 Apr 2022 | 4,890.00 | 4,965.00 | 4,870.00 | 4,945.00 | 4,870.25 | 894,700 |
13 Apr 2022 | 4,830.00 | 4,865.00 | 4,760.00 | 4,860.00 | 4,786.53 | 694,900 |
12 Apr 2022 | 4,805.00 | 4,830.00 | 4,725.00 | 4,800.00 | 4,727.44 | 813,800 |
11 Apr 2022 | 4,810.00 | 4,910.00 | 4,800.00 | 4,850.00 | 4,776.69 | 815,300 |
08 Apr 2022 | 4,920.00 | 4,920.00 | 4,740.00 | 4,795.00 | 4,722.52 | 1,420,500 |
07 Apr 2022 | 4,890.00 | 4,900.00 | 4,815.00 | 4,885.00 | 4,811.16 | 895,200 |
06 Apr 2022 | 4,920.00 | 4,965.00 | 4,895.00 | 4,955.00 | 4,880.10 | 1,025,000 |
05 Apr 2022 | 4,975.00 | 5,010.00 | 4,915.00 | 4,970.00 | 4,894.87 | 918,200 |
04 Apr 2022 | 4,920.00 | 4,935.00 | 4,855.00 | 4,925.00 | 4,850.55 | 708,900 |
01 Apr 2022 | 4,850.00 | 4,945.00 | 4,810.00 | 4,905.00 | 4,830.85 | 1,410,200 |
31 Mar 2022 | 4,915.00 | 5,030.00 | 4,890.00 | 5,020.00 | 4,944.12 | 1,264,400 |
30 Mar 2022 | 5,030.00 | 5,060.00 | 4,910.00 | 4,985.00 | 4,909.65 | 1,015,200 |
29 Mar 2022 | 4,930.00 | 4,970.00 | 4,845.00 | 4,970.00 | 4,894.87 | 1,161,800 |
28 Mar 2022 | 4,935.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,909.65 | 731,300 |
25 Mar 2022 | 4,950.00 | 4,955.00 | 4,830.00 | 4,910.00 | 4,835.78 | 933,500 |
24 Mar 2022 | 4,930.00 | 4,965.00 | 4,835.00 | 4,940.00 | 4,865.33 | 786,000 |
23 Mar 2022 | 4,895.00 | 4,955.00 | 4,805.00 | 4,945.00 | 4,870.25 | 1,153,400 |
22 Mar 2022 | 4,815.00 | 4,860.00 | 4,790.00 | 4,850.00 | 4,776.69 | 1,151,000 |
18 Mar 2022 | 4,820.00 | 4,825.00 | 4,680.00 | 4,725.00 | 4,653.58 | 1,958,900 |
17 Mar 2022 | 4,760.00 | 4,885.00 | 4,710.00 | 4,860.00 | 4,786.53 | 1,234,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |