Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
18 May 2022 | 1,898.10 | 1,898.10 | 1,898.10 | 1,898.10 | 1,898.10 | - |
17 May 2022 | 1,900.90 | 1,900.90 | 1,900.90 | 1,900.90 | 1,900.90 | - |
16 May 2022 | 1,880.00 | 1,899.40 | 1,880.00 | 1,895.40 | 1,895.40 | 2 |
13 May 2022 | 1,909.00 | 1,909.00 | 1,889.80 | 1,889.80 | 1,889.80 | 1 |
12 May 2022 | 1,922.00 | 1,922.00 | 1,906.80 | 1,906.80 | 1,906.80 | 2 |
11 May 2022 | 1,935.80 | 1,935.80 | 1,935.80 | 1,935.80 | 1,935.80 | - |
10 May 2022 | 1,922.10 | 1,922.10 | 1,922.10 | 1,922.10 | 1,922.10 | - |
09 May 2022 | 1,939.90 | 1,939.90 | 1,939.90 | 1,939.90 | 1,939.90 | - |
06 May 2022 | 1,966.00 | 1,966.00 | 1,964.90 | 1,964.90 | 1,964.90 | 9 |
05 May 2022 | 1,980.00 | 1,980.00 | 1,957.80 | 1,957.80 | 1,957.80 | 1 |
04 May 2022 | 1,951.60 | 1,951.60 | 1,951.60 | 1,951.60 | 1,951.60 | - |
03 May 2022 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | - |
02 May 2022 | 1,944.90 | 1,944.90 | 1,944.90 | 1,944.90 | 1,944.90 | - |
29 Apr 2022 | 1,992.10 | 1,992.10 | 1,992.10 | 1,992.10 | 1,992.10 | - |
28 Apr 2022 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
27 Apr 2022 | 1,967.90 | 1,968.70 | 1,967.90 | 1,967.90 | 1,967.90 | 1 |
26 Apr 2022 | 1,981.00 | 1,983.40 | 1,981.00 | 1,983.40 | 1,983.40 | 2 |
25 Apr 2022 | 1,975.60 | 1,975.60 | 1,975.60 | 1,975.60 | 1,975.60 | - |
22 Apr 2022 | 2,015.60 | 2,015.60 | 2,015.60 | 2,015.60 | 2,015.60 | - |
21 Apr 2022 | 2,028.00 | 2,041.20 | 2,028.00 | 2,028.30 | 2,028.30 | 2 |
20 Apr 2022 | 2,024.00 | 2,033.50 | 2,024.00 | 2,033.50 | 2,033.50 | 9 |
19 Apr 2022 | 2,051.00 | 2,051.00 | 2,035.70 | 2,035.70 | 2,035.70 | 1 |
18 Apr 2022 | 2,062.60 | 2,062.60 | 2,062.60 | 2,062.60 | 2,062.60 | - |
14 Apr 2022 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - |
13 Apr 2022 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | - |
12 Apr 2022 | 2,050.70 | 2,050.70 | 2,050.70 | 2,050.70 | 2,050.70 | - |
11 Apr 2022 | 2,022.70 | 2,022.70 | 2,022.70 | 2,022.70 | 2,022.70 | - |
08 Apr 2022 | 2,028.00 | 2,028.00 | 2,018.60 | 2,018.60 | 2,018.60 | 6 |
07 Apr 2022 | 2,010.00 | 2,010.50 | 2,010.00 | 2,010.50 | 2,010.50 | 2 |
06 Apr 2022 | 1,995.40 | 1,995.40 | 1,995.40 | 1,995.40 | 1,995.40 | - |
05 Apr 2022 | 1,999.50 | 1,999.50 | 1,999.50 | 1,999.50 | 1,999.50 | 66 |
04 Apr 2022 | 1,999.20 | 1,999.20 | 1,999.20 | 1,999.20 | 1,999.20 | - |
01 Apr 2022 | 2,012.00 | 2,012.00 | 1,987.90 | 1,987.90 | 1,987.90 | 2 |
31 Mar 2022 | 2,016.80 | 2,016.80 | 2,016.80 | 2,016.80 | 2,016.80 | 2 |
30 Mar 2022 | 2,000.60 | 2,000.60 | 2,000.60 | 2,000.60 | 2,000.60 | - |
29 Mar 2022 | 1,956.00 | 1,980.30 | 1,956.00 | 1,980.30 | 1,980.30 | 2 |
28 Mar 2022 | 2,007.90 | 2,007.90 | 2,007.90 | 2,007.90 | 2,007.90 | - |
25 Mar 2022 | 2,020.60 | 2,020.60 | 2,020.60 | 2,020.60 | 2,020.60 | - |
24 Mar 2022 | 2,037.00 | 2,037.00 | 2,024.40 | 2,024.40 | 2,024.40 | 2 |
23 Mar 2022 | 1,993.80 | 1,993.80 | 1,993.80 | 1,993.80 | 1,993.80 | - |
22 Mar 2022 | 1,976.40 | 1,976.40 | 1,976.40 | 1,976.40 | 1,976.40 | - |
21 Mar 2022 | 1,971.10 | 1,981.20 | 1,971.10 | 1,981.20 | 1,981.20 | 2 |
18 Mar 2022 | 1,977.50 | 1,977.50 | 1,977.50 | 1,977.50 | 1,977.50 | - |
17 Mar 2022 | 2,006.50 | 2,006.50 | 1,990.20 | 1,990.20 | 1,990.20 | 1 |
16 Mar 2022 | 1,954.20 | 1,954.20 | 1,954.20 | 1,954.20 | 1,954.20 | - |
15 Mar 2022 | 1,969.60 | 1,974.10 | 1,969.60 | 1,974.10 | 1,974.10 | 3 |
14 Mar 2022 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | - |
11 Mar 2022 | 2,029.10 | 2,029.10 | 2,029.10 | 2,029.10 | 2,029.10 | - |
10 Mar 2022 | 2,061.00 | 2,061.00 | 2,044.20 | 2,044.20 | 2,044.20 | 6 |
09 Mar 2022 | 2,080.10 | 2,080.10 | 2,029.50 | 2,029.50 | 2,029.50 | 17 |
08 Mar 2022 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 162 |
07 Mar 2022 | 2,035.00 | 2,042.60 | 2,030.00 | 2,036.60 | 2,036.60 | 25 |
04 Mar 2022 | 2,008.40 | 2,008.40 | 2,008.40 | 2,008.40 | 2,008.40 | - |
03 Mar 2022 | 1,978.10 | 1,978.10 | 1,978.10 | 1,978.10 | 1,978.10 | 7 |
02 Mar 2022 | 1,963.00 | 1,963.30 | 1,963.00 | 1,963.30 | 1,963.30 | 1 |
01 Mar 2022 | 1,982.90 | 1,982.90 | 1,982.90 | 1,982.90 | 1,982.90 | - |
28 Feb 2022 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | - |
25 Feb 2022 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
24 Feb 2022 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | - |
23 Feb 2022 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | - |
22 Feb 2022 | 1,949.80 | 1,949.80 | 1,949.80 | 1,949.80 | 1,949.80 | - |
18 Feb 2022 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | - |
17 Feb 2022 | 1,945.30 | 1,945.30 | 1,945.30 | 1,945.30 | 1,945.30 | - |
16 Feb 2022 | 1,915.70 | 1,915.70 | 1,915.70 | 1,915.70 | 1,915.70 | - |
15 Feb 2022 | 1,900.00 | 1,901.30 | 1,900.00 | 1,901.30 | 1,901.30 | 1 |
14 Feb 2022 | 1,915.30 | 1,915.30 | 1,915.30 | 1,915.30 | 1,915.30 | - |
11 Feb 2022 | 1,886.90 | 1,900.00 | 1,886.90 | 1,886.90 | 1,886.90 | - |
10 Feb 2022 | 1,880.50 | 1,880.50 | 1,880.50 | 1,880.50 | 1,880.50 | - |
09 Feb 2022 | 1,875.50 | 1,875.50 | 1,875.50 | 1,875.50 | 1,875.50 | - |
08 Feb 2022 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | - |
07 Feb 2022 | 1,859.70 | 1,859.70 | 1,859.70 | 1,859.70 | 1,859.70 | - |
04 Feb 2022 | 1,846.30 | 1,846.30 | 1,846.30 | 1,846.30 | 1,846.30 | - |
03 Feb 2022 | 1,840.70 | 1,840.70 | 1,840.70 | 1,840.70 | 1,840.70 | - |
02 Feb 2022 | 1,845.70 | 1,845.70 | 1,845.70 | 1,845.70 | 1,845.70 | 21 |
01 Feb 2022 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - |
31 Jan 2022 | 1,832.10 | 1,832.10 | 1,832.10 | 1,832.10 | 1,832.10 | 2 |
28 Jan 2022 | 1,830.00 | 1,830.00 | 1,821.30 | 1,821.30 | 1,821.30 | - |
27 Jan 2022 | 1,828.80 | 1,828.80 | 1,828.80 | 1,828.80 | 1,828.80 | - |
26 Jan 2022 | 1,870.00 | 1,870.00 | 1,863.20 | 1,863.20 | 1,863.20 | 3 |
25 Jan 2022 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | - |
24 Jan 2022 | 1,875.10 | 1,875.10 | 1,875.10 | 1,875.10 | 1,875.10 | - |
21 Jan 2022 | 1,864.90 | 1,864.90 | 1,864.90 | 1,864.90 | 1,864.90 | 2 |
20 Jan 2022 | 1,875.80 | 1,875.80 | 1,875.80 | 1,875.80 | 1,875.80 | 2 |
19 Jan 2022 | 1,875.00 | 1,876.10 | 1,874.80 | 1,876.10 | 1,876.10 | 8 |
18 Jan 2022 | 1,851.80 | 1,851.80 | 1,845.10 | 1,845.10 | 1,845.10 | - |
14 Jan 2022 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | - |
13 Jan 2022 | 1,852.20 | 1,852.20 | 1,852.20 | 1,852.20 | 1,852.20 | - |
12 Jan 2022 | 1,857.90 | 1,857.90 | 1,857.90 | 1,857.90 | 1,857.90 | - |
11 Jan 2022 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | 3 |
10 Jan 2022 | 1,824.40 | 1,829.30 | 1,824.40 | 1,829.30 | 1,829.30 | - |
07 Jan 2022 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1 |
06 Jan 2022 | 1,823.90 | 1,823.90 | 1,819.30 | 1,819.30 | 1,819.30 | 1 |
05 Jan 2022 | 1,846.30 | 1,855.40 | 1,846.30 | 1,855.40 | 1,855.40 | - |
04 Jan 2022 | 1,845.50 | 1,845.50 | 1,845.50 | 1,845.50 | 1,845.50 | - |
03 Jan 2022 | 1,830.80 | 1,830.80 | 1,830.80 | 1,830.80 | 1,830.80 | - |
31 Dec 2021 | 1,859.60 | 1,859.60 | 1,859.60 | 1,859.60 | 1,859.60 | 2 |
30 Dec 2021 | 1,839.90 | 1,844.80 | 1,839.90 | 1,844.80 | 1,844.80 | 2 |
29 Dec 2021 | 1,836.30 | 1,836.30 | 1,836.30 | 1,836.30 | 1,836.30 | - |
28 Dec 2021 | 1,850.00 | 1,850.00 | 1,840.90 | 1,840.90 | 1,840.90 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |