Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | 1,422.07 | 1,422.07 | 1,422.07 | 1,422.07 | 1,422.07 | - |
12 May 2022 | 1,354.85 | 1,354.85 | 1,354.85 | 1,354.85 | 1,354.85 | - |
11 May 2022 | 1,448.51 | 1,448.51 | 1,448.51 | 1,448.51 | 1,448.51 | - |
10 May 2022 | 1,431.95 | 1,431.95 | 1,431.95 | 1,431.95 | 1,431.95 | - |
09 May 2022 | 1,514.22 | 1,514.22 | 1,514.22 | 1,514.22 | 1,514.22 | - |
06 May 2022 | 1,611.11 | 1,611.11 | 1,611.11 | 1,611.11 | 1,611.11 | - |
05 May 2022 | 1,736.89 | 1,736.89 | 1,736.89 | 1,736.89 | 1,736.89 | - |
04 May 2022 | 1,701.74 | 1,701.74 | 1,701.74 | 1,701.74 | 1,701.74 | - |
03 May 2022 | 1,712.48 | 1,712.48 | 1,712.48 | 1,712.48 | 1,712.48 | - |
29 Apr 2022 | 1,739.65 | 1,739.65 | 1,739.65 | 1,739.65 | 1,739.65 | - |
28 Apr 2022 | 1,720.71 | 1,720.71 | 1,720.71 | 1,720.71 | 1,720.71 | - |
27 Apr 2022 | 1,699.74 | 1,699.74 | 1,699.74 | 1,699.74 | 1,699.74 | - |
26 Apr 2022 | 1,766.41 | 1,766.41 | 1,766.41 | 1,766.41 | 1,766.41 | - |
25 Apr 2022 | 1,728.54 | 1,728.54 | 1,728.54 | 1,728.54 | 1,728.54 | - |
22 Apr 2022 | 1,755.04 | 1,755.04 | 1,755.04 | 1,755.04 | 1,755.04 | - |
21 Apr 2022 | 1,843.43 | 1,843.43 | 1,843.43 | 1,843.43 | 1,843.43 | - |
20 Apr 2022 | 1,912.27 | 1,912.27 | 1,912.27 | 1,912.27 | 1,912.27 | - |
19 Apr 2022 | 1,832.97 | 1,832.97 | 1,832.97 | 1,832.97 | 1,832.97 | - |
14 Apr 2022 | 1,930.71 | 1,930.71 | 1,930.71 | 1,930.71 | 1,930.71 | - |
13 Apr 2022 | 1,894.28 | 1,894.28 | 1,894.28 | 1,894.28 | 1,894.28 | - |
12 Apr 2022 | 1,897.58 | 1,897.58 | 1,897.58 | 1,897.58 | 1,897.58 | - |
11 Apr 2022 | 1,884.14 | 1,884.14 | 1,884.14 | 1,884.14 | 1,884.14 | - |
08 Apr 2022 | 1,972.93 | 1,972.93 | 1,972.93 | 1,972.93 | 1,972.93 | - |
07 Apr 2022 | 1,971.82 | 1,971.82 | 1,971.82 | 1,971.82 | 1,971.82 | - |
06 Apr 2022 | 2,032.49 | 2,032.49 | 2,032.49 | 2,032.49 | 2,032.49 | - |
05 Apr 2022 | 2,132.51 | 2,132.51 | 2,132.51 | 2,132.51 | 2,132.51 | - |
04 Apr 2022 | 2,073.34 | 2,073.34 | 2,073.34 | 2,073.34 | 2,073.34 | - |
01 Apr 2022 | 2,049.67 | 2,049.67 | 2,049.67 | 2,049.67 | 2,049.67 | - |
31 Mar 2022 | 2,087.80 | 2,087.80 | 2,087.80 | 2,087.80 | 2,087.80 | - |
30 Mar 2022 | 2,142.11 | 2,142.11 | 2,142.11 | 2,142.11 | 2,142.11 | - |
29 Mar 2022 | 2,067.72 | 2,067.72 | 2,067.72 | 2,067.72 | 2,067.72 | - |
28 Mar 2022 | 1,970.56 | 1,970.56 | 1,970.56 | 1,970.56 | 1,970.56 | - |
25 Mar 2022 | 2,038.25 | 2,038.25 | 2,038.25 | 2,038.25 | 2,038.25 | - |
24 Mar 2022 | 2,005.11 | 2,005.11 | 2,005.11 | 2,005.11 | 2,005.11 | - |
23 Mar 2022 | 2,019.66 | 2,019.66 | 2,019.66 | 2,019.66 | 2,019.66 | - |
22 Mar 2022 | 1,968.89 | 1,968.89 | 1,968.89 | 1,968.89 | 1,968.89 | - |
21 Mar 2022 | 2,006.16 | 2,006.16 | 2,006.16 | 2,006.16 | 2,006.16 | - |
18 Mar 2022 | 1,890.03 | 1,890.03 | 1,890.03 | 1,890.03 | 1,890.03 | - |
17 Mar 2022 | 1,836.62 | 1,836.62 | 1,836.62 | 1,836.62 | 1,836.62 | - |
16 Mar 2022 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
15 Mar 2022 | 1,647.21 | 1,647.21 | 1,647.21 | 1,647.21 | 1,647.21 | - |
14 Mar 2022 | 1,736.30 | 1,736.30 | 1,736.30 | 1,736.30 | 1,736.30 | - |
11 Mar 2022 | 1,834.63 | 1,834.63 | 1,834.63 | 1,834.63 | 1,834.63 | - |
10 Mar 2022 | 1,811.66 | 1,811.66 | 1,811.66 | 1,811.66 | 1,811.66 | - |
09 Mar 2022 | 1,759.09 | 1,759.09 | 1,759.09 | 1,759.09 | 1,759.09 | - |
08 Mar 2022 | 1,735.21 | 1,735.21 | 1,735.21 | 1,735.21 | 1,735.21 | - |
07 Mar 2022 | 1,795.83 | 1,795.83 | 1,795.83 | 1,795.83 | 1,795.83 | - |
04 Mar 2022 | 1,885.29 | 1,885.29 | 1,885.29 | 1,885.29 | 1,885.29 | - |
03 Mar 2022 | 2,003.16 | 2,003.16 | 2,003.16 | 2,003.16 | 2,003.16 | - |
02 Mar 2022 | 2,034.83 | 2,034.83 | 2,034.83 | 2,034.83 | 2,034.83 | - |
01 Mar 2022 | 2,007.99 | 2,007.99 | 2,007.99 | 2,007.99 | 2,007.99 | - |
28 Feb 2022 | 1,956.76 | 1,956.76 | 1,956.76 | 1,956.76 | 1,956.76 | - |
25 Feb 2022 | 1,959.02 | 1,959.02 | 1,959.02 | 1,959.02 | 1,959.02 | - |
24 Feb 2022 | 1,806.47 | 1,806.47 | 1,806.47 | 1,806.47 | 1,806.47 | - |
23 Feb 2022 | 1,932.61 | 1,932.61 | 1,932.61 | 1,932.61 | 1,932.61 | - |
22 Feb 2022 | 1,953.84 | 1,953.84 | 1,953.84 | 1,953.84 | 1,953.84 | - |
21 Feb 2022 | 1,941.84 | 1,941.84 | 1,941.84 | 1,941.84 | 1,941.84 | - |
18 Feb 2022 | 2,022.96 | 2,022.96 | 2,022.96 | 2,022.96 | 2,022.96 | - |
17 Feb 2022 | 2,106.08 | 2,106.08 | 2,106.08 | 2,106.08 | 2,106.08 | - |
16 Feb 2022 | 2,198.46 | 2,198.46 | 2,198.46 | 2,198.46 | 2,198.46 | - |
15 Feb 2022 | 2,174.48 | 2,174.48 | 2,174.48 | 2,174.48 | 2,174.48 | - |
14 Feb 2022 | 2,103.61 | 2,103.61 | 2,103.61 | 2,103.61 | 2,103.61 | - |
11 Feb 2022 | 2,198.73 | 2,198.73 | 2,198.73 | 2,198.73 | 2,198.73 | - |
10 Feb 2022 | 2,227.03 | 2,227.03 | 2,227.03 | 2,227.03 | 2,227.03 | - |
09 Feb 2022 | 2,161.84 | 2,161.84 | 2,161.84 | 2,161.84 | 2,161.84 | - |
08 Feb 2022 | 2,091.48 | 2,091.48 | 2,091.48 | 2,091.48 | 2,091.48 | - |
07 Feb 2022 | 2,104.38 | 2,104.38 | 2,104.38 | 2,104.38 | 2,104.38 | - |
04 Feb 2022 | 1,990.35 | 1,990.35 | 1,990.35 | 1,990.35 | 1,990.35 | - |
03 Feb 2022 | 2,068.80 | 2,068.80 | 2,068.80 | 2,068.80 | 2,068.80 | - |
02 Feb 2022 | 2,198.50 | 2,198.50 | 2,198.50 | 2,198.50 | 2,198.50 | - |
01 Feb 2022 | 2,153.25 | 2,153.25 | 2,153.25 | 2,153.25 | 2,153.25 | - |
31 Jan 2022 | 2,030.15 | 2,030.15 | 2,030.15 | 2,030.15 | 2,030.15 | - |
28 Jan 2022 | 1,936.14 | 1,936.14 | 1,936.14 | 1,936.14 | 1,936.14 | - |
27 Jan 2022 | 2,002.77 | 2,002.77 | 2,002.77 | 2,002.77 | 2,002.77 | - |
26 Jan 2022 | 2,052.25 | 2,052.25 | 2,052.25 | 2,052.25 | 2,052.25 | - |
25 Jan 2022 | 2,067.54 | 2,067.54 | 2,067.54 | 2,067.54 | 2,067.54 | - |
24 Jan 2022 | 2,040.19 | 2,040.19 | 2,040.19 | 2,040.19 | 2,040.19 | - |
21 Jan 2022 | 2,141.02 | 2,141.02 | 2,141.02 | 2,141.02 | 2,141.02 | - |
20 Jan 2022 | 2,173.67 | 2,173.67 | 2,173.67 | 2,173.67 | 2,173.67 | - |
19 Jan 2022 | 2,179.21 | 2,179.21 | 2,179.21 | 2,179.21 | 2,179.21 | - |
18 Jan 2022 | 2,194.44 | 2,194.44 | 2,194.44 | 2,194.44 | 2,194.44 | - |
17 Jan 2022 | 2,228.73 | 2,228.73 | 2,228.73 | 2,228.73 | 2,228.73 | - |
14 Jan 2022 | 2,217.32 | 2,217.32 | 2,217.32 | 2,217.32 | 2,217.32 | - |
13 Jan 2022 | 2,356.25 | 2,356.25 | 2,356.25 | 2,356.25 | 2,356.25 | - |
12 Jan 2022 | 2,373.66 | 2,373.66 | 2,373.66 | 2,373.66 | 2,373.66 | - |
11 Jan 2022 | 2,339.20 | 2,339.20 | 2,339.20 | 2,339.20 | 2,339.20 | - |
10 Jan 2022 | 2,306.90 | 2,306.90 | 2,306.90 | 2,306.90 | 2,306.90 | - |
07 Jan 2022 | 2,379.38 | 2,379.38 | 2,379.38 | 2,379.38 | 2,379.38 | - |
06 Jan 2022 | - | - | - | - | - | - |
05 Jan 2022 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | - |
04 Jan 2022 | 2,636.46 | 2,636.46 | 2,636.46 | 2,636.46 | 2,636.46 | - |
31 Dec 2021 | 2,671.83 | 2,671.83 | 2,671.83 | 2,671.83 | 2,671.83 | - |
30 Dec 2021 | 2,659.15 | 2,659.15 | 2,659.15 | 2,659.15 | 2,659.15 | - |
29 Dec 2021 | 2,680.63 | 2,680.63 | 2,680.63 | 2,680.63 | 2,680.63 | - |
24 Dec 2021 | 2,706.04 | 2,706.04 | 2,706.04 | 2,706.04 | 2,706.04 | - |
23 Dec 2021 | 2,698.64 | 2,698.64 | 2,698.64 | 2,698.64 | 2,698.64 | - |
22 Dec 2021 | 2,697.01 | 2,697.01 | 2,697.01 | 2,697.01 | 2,697.01 | - |
21 Dec 2021 | 2,618.65 | 2,618.65 | 2,618.65 | 2,618.65 | 2,618.65 | - |
20 Dec 2021 | 2,600.29 | 2,600.29 | 2,600.29 | 2,600.29 | 2,600.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |