Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 1,575.20 | 1,575.20 | 1,575.20 | 1,575.20 | 1,575.20 | - |
19 May 2022 | 1,528.40 | 1,528.40 | 1,528.40 | 1,528.40 | 1,528.40 | - |
18 May 2022 | 1,561.60 | 1,561.60 | 1,561.60 | 1,561.60 | 1,561.60 | - |
17 May 2022 | 1,558.70 | 1,558.70 | 1,558.70 | 1,558.70 | 1,558.70 | - |
16 May 2022 | 1,591.70 | 1,591.70 | 1,591.70 | 1,591.70 | 1,591.70 | - |
13 May 2022 | 1,559.60 | 1,559.60 | 1,559.60 | 1,559.60 | 1,559.60 | - |
12 May 2022 | 1,488.60 | 1,488.60 | 1,488.60 | 1,488.60 | 1,488.60 | - |
11 May 2022 | 1,614.10 | 1,614.10 | 1,614.10 | 1,614.10 | 1,614.10 | - |
10 May 2022 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - |
09 May 2022 | 1,634.40 | 1,634.40 | 1,634.40 | 1,634.40 | 1,634.40 | - |
06 May 2022 | 1,698.40 | 1,698.40 | 1,698.40 | 1,698.40 | 1,698.40 | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | - | - | - | - | - | - |
28 Apr 2022 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
27 Apr 2022 | 1,805.80 | 1,805.80 | 1,805.80 | 1,805.80 | 1,805.80 | - |
26 Apr 2022 | 1,841.20 | 1,841.20 | 1,841.20 | 1,841.20 | 1,841.20 | - |
25 Apr 2022 | 1,791.80 | 1,791.80 | 1,791.80 | 1,791.80 | 1,791.80 | - |
22 Apr 2022 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | - |
21 Apr 2022 | 1,884.30 | 1,884.30 | 1,884.30 | 1,884.30 | 1,884.30 | - |
20 Apr 2022 | 1,901.20 | 1,901.20 | 1,901.20 | 1,901.20 | 1,901.20 | - |
19 Apr 2022 | 1,920.20 | 1,920.20 | 1,920.20 | 1,920.20 | 1,920.20 | - |
14 Apr 2022 | 2,011.90 | 2,011.90 | 2,011.90 | 2,011.90 | 2,011.90 | - |
13 Apr 2022 | 2,021.60 | 2,021.60 | 2,021.60 | 2,021.60 | 2,021.60 | - |
12 Apr 2022 | 1,925.90 | 1,925.90 | 1,925.90 | 1,925.90 | 1,925.90 | - |
11 Apr 2022 | 1,962.30 | 1,962.30 | 1,962.30 | 1,962.30 | 1,962.30 | - |
08 Apr 2022 | 2,038.70 | 2,038.70 | 2,038.70 | 2,038.70 | 2,038.70 | - |
07 Apr 2022 | 2,004.80 | 2,004.80 | 2,004.80 | 2,004.80 | 2,004.80 | - |
06 Apr 2022 | 2,088.50 | 2,088.50 | 2,088.50 | 2,088.50 | 2,088.50 | - |
05 Apr 2022 | 2,110.10 | 2,110.10 | 2,110.10 | 2,110.10 | 2,110.10 | - |
04 Apr 2022 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | - |
01 Apr 2022 | 1,978.90 | 1,978.90 | 1,978.90 | 1,978.90 | 1,978.90 | - |
31 Mar 2022 | 1,950.70 | 1,950.70 | 1,950.70 | 1,950.70 | 1,950.70 | - |
30 Mar 2022 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | - |
29 Mar 2022 | 1,919.50 | 1,919.50 | 1,919.50 | 1,919.50 | 1,919.50 | - |
28 Mar 2022 | 1,829.40 | 1,829.40 | 1,829.40 | 1,829.40 | 1,829.40 | - |
25 Mar 2022 | 1,890.60 | 1,890.60 | 1,890.60 | 1,890.60 | 1,890.60 | - |
24 Mar 2022 | 1,892.70 | 1,892.70 | 1,892.70 | 1,892.70 | 1,892.70 | - |
23 Mar 2022 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | - |
22 Mar 2022 | 1,783.40 | 1,783.40 | 1,783.40 | 1,783.40 | 1,783.40 | - |
21 Mar 2022 | - | - | - | - | - | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | 1,677.60 | 1,677.60 | 1,677.60 | 1,677.60 | 1,677.60 | - |
15 Mar 2022 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
14 Mar 2022 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | - |
11 Mar 2022 | 1,679.20 | 1,679.20 | 1,679.20 | 1,679.20 | 1,679.20 | - |
10 Mar 2022 | 1,755.50 | 1,755.50 | 1,755.50 | 1,755.50 | 1,755.50 | - |
09 Mar 2022 | 1,682.10 | 1,682.10 | 1,682.10 | 1,682.10 | 1,682.10 | - |
08 Mar 2022 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | - |
07 Mar 2022 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | - |
04 Mar 2022 | 1,779.60 | 1,779.60 | 1,779.60 | 1,779.60 | 1,779.60 | - |
03 Mar 2022 | 1,842.20 | 1,842.20 | 1,842.20 | 1,842.20 | 1,842.20 | - |
02 Mar 2022 | 1,853.80 | 1,853.80 | 1,853.80 | 1,853.80 | 1,853.80 | - |
01 Mar 2022 | 1,875.10 | 1,875.10 | 1,875.10 | 1,875.10 | 1,875.10 | - |
28 Feb 2022 | 1,772.60 | 1,772.60 | 1,772.60 | 1,772.60 | 1,772.60 | - |
25 Feb 2022 | 1,755.70 | 1,755.70 | 1,755.70 | 1,755.70 | 1,755.70 | - |
24 Feb 2022 | 1,663.10 | 1,663.10 | 1,663.10 | 1,663.10 | 1,663.10 | - |
23 Feb 2022 | - | - | - | - | - | - |
22 Feb 2022 | 1,691.90 | 1,691.90 | 1,691.90 | 1,691.90 | 1,691.90 | - |
21 Feb 2022 | 1,711.60 | 1,711.60 | 1,711.60 | 1,711.60 | 1,711.60 | - |
18 Feb 2022 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | - |
17 Feb 2022 | 1,754.80 | 1,754.80 | 1,754.80 | 1,754.80 | 1,754.80 | - |
16 Feb 2022 | 1,801.60 | 1,801.60 | 1,801.60 | 1,801.60 | 1,801.60 | - |
15 Feb 2022 | 1,800.30 | 1,800.30 | 1,800.30 | 1,800.30 | 1,800.30 | - |
14 Feb 2022 | 1,811.70 | 1,811.70 | 1,811.70 | 1,811.70 | 1,811.70 | - |
11 Feb 2022 | - | - | - | - | - | - |
10 Feb 2022 | 1,911.70 | 1,911.70 | 1,911.70 | 1,911.70 | 1,911.70 | - |
09 Feb 2022 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | - |
08 Feb 2022 | 1,791.90 | 1,791.90 | 1,791.90 | 1,791.90 | 1,791.90 | - |
07 Feb 2022 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - |
04 Feb 2022 | 1,862.90 | 1,862.90 | 1,862.90 | 1,862.90 | 1,862.90 | - |
03 Feb 2022 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - |
02 Feb 2022 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | - |
01 Feb 2022 | 1,820.90 | 1,820.90 | 1,820.90 | 1,820.90 | 1,820.90 | - |
31 Jan 2022 | 1,809.80 | 1,809.80 | 1,809.80 | 1,809.80 | 1,809.80 | - |
28 Jan 2022 | 1,733.80 | 1,733.80 | 1,733.80 | 1,733.80 | 1,733.80 | - |
27 Jan 2022 | 1,739.50 | 1,739.50 | 1,739.50 | 1,739.50 | 1,739.50 | - |
26 Jan 2022 | 1,862.70 | 1,862.70 | 1,862.70 | 1,862.70 | 1,862.70 | - |
25 Jan 2022 | 1,855.20 | 1,855.20 | 1,855.20 | 1,855.20 | 1,855.20 | - |
24 Jan 2022 | 1,931.40 | 1,931.40 | 1,931.40 | 1,931.40 | 1,931.40 | - |
21 Jan 2022 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | - |
20 Jan 2022 | 1,960.60 | 1,960.60 | 1,960.60 | 1,960.60 | 1,960.60 | - |
19 Jan 2022 | 1,921.60 | 1,921.60 | 1,921.60 | 1,921.60 | 1,921.60 | - |
18 Jan 2022 | 2,004.90 | 2,004.90 | 2,004.90 | 2,004.90 | 2,004.90 | - |
17 Jan 2022 | 1,985.20 | 1,985.20 | 1,985.20 | 1,985.20 | 1,985.20 | - |
14 Jan 2022 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.60 | - |
13 Jan 2022 | 2,063.90 | 2,063.90 | 2,063.90 | 2,063.90 | 2,063.90 | - |
12 Jan 2022 | 2,146.10 | 2,146.10 | 2,146.10 | 2,146.10 | 2,146.10 | - |
11 Jan 2022 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
10 Jan 2022 | - | - | - | - | - | - |
07 Jan 2022 | 2,101.30 | 2,101.30 | 2,101.30 | 2,101.30 | 2,101.30 | - |
06 Jan 2022 | 2,124.10 | 2,124.10 | 2,124.10 | 2,124.10 | 2,124.10 | - |
05 Jan 2022 | 2,244.20 | 2,244.20 | 2,244.20 | 2,244.20 | 2,244.20 | - |
04 Jan 2022 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | 2,370.50 | - |
31 Dec 2021 | - | - | - | - | - | - |
30 Dec 2021 | 2,377.30 | 2,377.30 | 2,377.30 | 2,377.30 | 2,377.30 | - |
29 Dec 2021 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |