Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 2,251.50 | 2,263.00 | 2,247.00 | 2,261.50 | 2,261.50 | 538 |
24 Jun 2022 | 2,153.50 | 2,228.50 | 2,152.50 | 2,218.00 | 2,218.00 | 1,684 |
23 Jun 2022 | 2,106.50 | 2,158.50 | 2,106.50 | 2,141.50 | 2,141.50 | 2,965 |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 2,078.50 | 2,135.50 | 2,069.50 | 2,127.50 | 2,127.50 | 1,579 |
20 Jun 2022 | 2,060.00 | 2,071.50 | 2,052.50 | 2,067.00 | 2,067.00 | 436 |
17 Jun 2022 | 2,043.00 | 2,058.50 | 2,025.00 | 2,050.00 | 2,050.00 | 3,199 |
16 Jun 2022 | 2,099.00 | 2,099.00 | 2,043.00 | 2,046.50 | 2,046.50 | 4,663 |
15 Jun 2022 | 2,062.00 | 2,103.00 | 2,048.00 | 2,099.00 | 2,099.00 | 3,054 |
14 Jun 2022 | 2,081.50 | 2,081.50 | 2,042.00 | 2,056.00 | 2,056.00 | 4,465 |
13 Jun 2022 | 2,089.50 | 2,089.50 | 2,046.00 | 2,070.50 | 2,070.50 | 3,603 |
10 Jun 2022 | 2,176.00 | 2,180.00 | 2,108.50 | 2,115.50 | 2,115.50 | 3,406 |
09 Jun 2022 | 2,190.00 | 2,212.50 | 2,169.00 | 2,209.50 | 2,209.50 | 1,841 |
08 Jun 2022 | 2,188.50 | 2,208.00 | 2,167.50 | 2,205.50 | 2,205.50 | 1,586 |
07 Jun 2022 | 2,165.00 | 2,199.00 | 2,161.00 | 2,180.50 | 2,180.50 | 1,774 |
06 Jun 2022 | 2,162.00 | 2,225.50 | 2,140.00 | 2,200.00 | 2,200.00 | 3,410 |
03 Jun 2022 | 2,192.00 | 2,192.00 | 2,122.00 | 2,131.00 | 2,131.00 | 3,058 |
02 Jun 2022 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
01 Jun 2022 | 2,138.00 | 2,190.00 | 2,117.00 | 2,150.00 | 2,150.00 | 2,355 |
31 May 2022 | 2,107.00 | 2,131.00 | 2,092.00 | 2,124.50 | 2,124.50 | 3,123 |
30 May 2022 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | - |
27 May 2022 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | - |
26 May 2022 | 1,973.20 | 2,018.00 | 1,971.80 | 2,011.50 | 2,011.50 | 3,110 |
25 May 2022 | 2,004.00 | 2,004.00 | 1,955.60 | 1,977.60 | 1,977.60 | 2,838 |
24 May 2022 | 2,012.00 | 2,016.50 | 1,913.20 | 1,944.60 | 1,944.60 | 6,958 |
23 May 2022 | 2,085.50 | 2,093.00 | 2,051.00 | 2,083.50 | 2,083.50 | 3,733 |
20 May 2022 | 2,112.50 | 2,133.00 | 2,059.50 | 2,064.00 | 2,064.00 | 2,096 |
19 May 2022 | 2,131.00 | 2,150.00 | 2,103.50 | 2,128.00 | 2,128.00 | 5,062 |
18 May 2022 | 2,217.00 | 2,217.00 | 2,161.50 | 2,161.50 | 2,161.50 | 2,028 |
17 May 2022 | 2,218.50 | 2,244.00 | 2,193.50 | 2,207.00 | 2,207.00 | 2,968 |
16 May 2022 | 2,227.50 | 2,241.00 | 2,201.00 | 2,206.00 | 2,206.00 | 2,486 |
13 May 2022 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | - |
12 May 2022 | 2,159.00 | 2,204.00 | 2,145.50 | 2,182.00 | 2,182.00 | 4,061 |
11 May 2022 | 2,189.00 | 2,209.00 | 2,134.50 | 2,191.00 | 2,191.00 | 3,403 |
10 May 2022 | 2,168.50 | 2,206.50 | 2,157.50 | 2,173.50 | 2,173.50 | 1,962 |
09 May 2022 | 2,176.50 | 2,181.50 | 2,128.50 | 2,161.00 | 2,161.00 | 2,691 |
06 May 2022 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | - |
05 May 2022 | 2,308.50 | 2,309.00 | 2,200.00 | 2,224.50 | 2,224.50 | 1,404 |
04 May 2022 | 2,247.50 | 2,255.50 | 2,195.50 | 2,197.50 | 2,197.50 | 579 |
03 May 2022 | 2,223.00 | 2,251.00 | 2,208.00 | 2,247.50 | 2,247.50 | 1,145 |
02 May 2022 | 2,204.00 | 2,219.50 | 2,161.50 | 2,202.50 | 2,202.50 | 2,420 |
29 Apr 2022 | 2,240.50 | 2,263.50 | 2,221.00 | 2,236.50 | 2,236.50 | 1,950 |
28 Apr 2022 | 2,227.00 | 2,241.50 | 2,187.00 | 2,234.00 | 2,234.00 | 2,830 |
27 Apr 2022 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
26 Apr 2022 | 2,306.00 | 2,327.50 | 2,239.00 | 2,240.00 | 2,240.00 | 1,965 |
25 Apr 2022 | 2,212.50 | 2,296.50 | 2,203.50 | 2,267.50 | 2,267.50 | 2,638 |
22 Apr 2022 | 2,315.50 | 2,327.00 | 2,260.50 | 2,267.50 | 2,267.50 | 1,799 |
21 Apr 2022 | 2,382.50 | 2,393.00 | 2,360.00 | 2,360.50 | 2,360.50 | - |
20 Apr 2022 | 2,403.50 | 2,430.50 | 2,369.00 | 2,377.00 | 2,377.00 | 2,113 |
19 Apr 2022 | 2,387.50 | 2,410.00 | 2,355.00 | 2,407.00 | 2,407.00 | 763 |
14 Apr 2022 | 2,399.50 | 2,411.50 | 2,374.50 | 2,381.00 | 2,381.00 | 454 |
13 Apr 2022 | 2,399.00 | 2,399.00 | 2,375.50 | 2,383.50 | 2,383.50 | 1,214 |
12 Apr 2022 | 2,378.50 | 2,430.50 | 2,378.50 | 2,406.50 | 2,406.50 | 815 |
11 Apr 2022 | 2,453.50 | 2,462.00 | 2,398.00 | 2,407.50 | 2,407.50 | 1,486 |
08 Apr 2022 | 2,520.00 | 2,535.00 | 2,480.00 | 2,486.00 | 2,486.00 | 798 |
07 Apr 2022 | 2,522.50 | 2,539.50 | 2,491.00 | 2,500.00 | 2,500.00 | 1,775 |
06 Apr 2022 | 2,596.00 | 2,596.00 | 2,517.00 | 2,522.50 | 2,522.50 | 875 |
05 Apr 2022 | 2,617.00 | 2,625.50 | 2,584.00 | 2,596.00 | 2,596.00 | 911 |
04 Apr 2022 | 2,561.00 | 2,614.00 | 2,538.00 | 2,605.50 | 2,605.50 | 1,427 |
01 Apr 2022 | 2,541.00 | 2,552.00 | 2,519.00 | 2,538.50 | 2,538.50 | 1,188 |
31 Mar 2022 | 2,557.00 | 2,582.50 | 2,540.50 | 2,551.50 | 2,551.50 | 1,042 |
30 Mar 2022 | 2,576.00 | 2,576.00 | 2,553.50 | 2,557.00 | 2,557.00 | 943 |
29 Mar 2022 | 2,594.00 | 2,594.00 | 2,567.00 | 2,586.00 | 2,586.00 | 987 |
28 Mar 2022 | 2,570.50 | 2,586.50 | 2,559.50 | 2,559.50 | 2,559.50 | 724 |
25 Mar 2022 | 2,566.00 | 2,584.50 | 2,542.00 | 2,559.00 | 2,559.00 | 1,256 |
24 Mar 2022 | 2,533.50 | 2,553.50 | 2,523.00 | 2,541.00 | 2,541.00 | 812 |
23 Mar 2022 | 2,541.50 | 2,549.00 | 2,531.00 | 2,533.00 | 2,533.00 | 931 |
22 Mar 2022 | 2,478.50 | 2,564.50 | 2,474.00 | 2,550.00 | 2,550.00 | 933 |
21 Mar 2022 | 2,471.50 | 2,488.00 | 2,453.50 | 2,468.00 | 2,468.00 | 1,431 |
18 Mar 2022 | 2,417.50 | 2,453.50 | 2,413.50 | 2,453.50 | 2,453.50 | 1,612 |
17 Mar 2022 | 2,431.00 | 2,432.00 | 2,396.00 | 2,407.50 | 2,407.50 | 1,183 |
16 Mar 2022 | 2,403.00 | 2,420.00 | 2,386.00 | 2,405.00 | 2,405.00 | 2,107 |
15 Mar 2022 | 2,300.00 | 2,379.00 | 2,295.00 | 2,368.50 | 2,368.50 | 1,513 |
14 Mar 2022 | 2,385.50 | 2,407.00 | 2,318.00 | 2,321.50 | 2,321.50 | 1,798 |
11 Mar 2022 | 2,425.50 | 2,457.00 | 2,413.00 | 2,414.00 | 2,414.00 | 1,071 |
10 Mar 2022 | 2,416.50 | 2,420.00 | 2,366.50 | 2,392.50 | 2,392.50 | 1,489 |
09 Mar 2022 | 2,360.50 | 2,390.50 | 2,338.50 | 2,377.00 | 2,377.00 | 1,790 |
08 Mar 2022 | 2,302.50 | 2,348.00 | 2,292.00 | 2,328.50 | 2,328.50 | 1,969 |
07 Mar 2022 | 2,389.50 | 2,421.50 | 2,351.00 | 2,370.00 | 2,370.00 | 2,750 |
04 Mar 2022 | 2,423.50 | 2,450.00 | 2,391.00 | 2,402.50 | 2,402.50 | 1,581 |
03 Mar 2022 | 2,433.50 | 2,464.00 | 2,418.50 | 2,434.00 | 2,434.00 | 791 |
02 Mar 2022 | 2,420.00 | 2,442.50 | 2,407.50 | 2,434.50 | 2,434.50 | 1,173 |
01 Mar 2022 | 2,419.50 | 2,439.50 | 2,387.50 | 2,422.00 | 2,422.00 | 1,356 |
28 Feb 2022 | 2,368.00 | 2,412.00 | 2,358.00 | 2,412.00 | 2,412.00 | 1,688 |
25 Feb 2022 | 2,361.00 | 2,398.50 | 2,345.50 | 2,398.50 | 2,398.50 | 1,107 |
24 Feb 2022 | 2,200.00 | 2,315.00 | 2,180.00 | 2,305.50 | 2,305.50 | 5,395 |
23 Feb 2022 | 2,311.00 | 2,322.00 | 2,278.50 | 2,278.50 | 2,278.50 | 907 |
22 Feb 2022 | 2,228.00 | 2,322.00 | 2,221.00 | 2,286.00 | 2,286.00 | 3,828 |
21 Feb 2022 | 2,303.00 | 2,312.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1,579 |
18 Feb 2022 | 2,348.00 | 2,356.00 | 2,321.00 | 2,325.50 | 2,325.50 | 849 |
17 Feb 2022 | 2,407.50 | 2,411.00 | 2,369.50 | 2,377.00 | 2,377.00 | 440 |
16 Feb 2022 | 2,398.00 | 2,411.00 | 2,374.00 | 2,379.00 | 2,379.00 | 1,335 |
15 Feb 2022 | 2,406.00 | 2,438.00 | 2,399.50 | 2,408.00 | 2,408.00 | 1,540 |
14 Feb 2022 | 2,357.00 | 2,408.00 | 2,333.50 | 2,403.00 | 2,403.00 | 3,582 |
11 Feb 2022 | 2,404.00 | 2,443.00 | 2,404.00 | 2,419.50 | 2,419.50 | 958 |
10 Feb 2022 | 2,473.50 | 2,479.50 | 2,436.00 | 2,436.00 | 2,436.00 | 1,322 |
09 Feb 2022 | 2,445.50 | 2,483.00 | 2,442.00 | 2,467.50 | 2,467.50 | 895 |
08 Feb 2022 | 2,450.00 | 2,450.00 | 2,400.00 | 2,431.00 | 2,431.00 | 703 |
07 Feb 2022 | 2,507.50 | 2,523.50 | 2,456.50 | 2,456.50 | 2,456.50 | 1,199 |
04 Feb 2022 | 2,569.50 | 2,569.50 | 2,450.00 | 2,476.50 | 2,476.50 | 2,675 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |