Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 1,082.20 | 1,082.20 | 1,082.20 | 1,082.20 | 1,082.20 | - |
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | - |
24 May 2022 | 1,082.05 | 1,082.05 | 1,082.05 | 1,082.05 | 1,082.05 | - |
23 May 2022 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
20 May 2022 | 1,092.07 | 1,092.07 | 1,092.07 | 1,092.07 | 1,092.07 | - |
19 May 2022 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
18 May 2022 | 1,089.84 | 1,089.84 | 1,089.84 | 1,089.84 | 1,089.84 | - |
17 May 2022 | 1,090.58 | 1,090.58 | 1,090.58 | 1,090.58 | 1,090.58 | - |
16 May 2022 | 1,090.83 | 1,090.83 | 1,090.83 | 1,090.83 | 1,090.83 | - |
13 May 2022 | 1,086.97 | 1,086.97 | 1,086.97 | 1,086.97 | 1,086.97 | - |
12 May 2022 | 1,050.94 | 1,050.94 | 1,050.94 | 1,050.94 | 1,050.94 | - |
11 May 2022 | 1,094.43 | 1,094.43 | 1,094.43 | 1,094.43 | 1,094.43 | - |
10 May 2022 | 1,097.19 | 1,097.19 | 1,097.19 | 1,097.19 | 1,097.19 | - |
09 May 2022 | 1,096.49 | 1,096.49 | 1,096.49 | 1,096.49 | 1,096.49 | - |
06 May 2022 | 1,127.66 | 1,127.66 | 1,127.66 | 1,127.66 | 1,127.66 | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | 1,151.91 | 1,151.91 | 1,151.91 | 1,151.91 | 1,151.91 | - |
28 Apr 2022 | 1,149.08 | 1,149.08 | 1,149.08 | 1,149.08 | 1,149.08 | - |
27 Apr 2022 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | - |
26 Apr 2022 | 1,128.43 | 1,128.43 | 1,128.43 | 1,128.43 | 1,128.43 | - |
25 Apr 2022 | 1,125.34 | 1,125.34 | 1,125.34 | 1,125.34 | 1,125.34 | - |
22 Apr 2022 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | - |
21 Apr 2022 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
20 Apr 2022 | 1,161.65 | 1,161.65 | 1,161.65 | 1,161.65 | 1,161.65 | - |
19 Apr 2022 | 1,153.81 | 1,153.81 | 1,153.81 | 1,153.81 | 1,153.81 | - |
14 Apr 2022 | 1,182.11 | 1,182.11 | 1,182.11 | 1,182.11 | 1,182.11 | - |
13 Apr 2022 | 1,178.81 | 1,178.81 | 1,178.81 | 1,178.81 | 1,178.81 | - |
12 Apr 2022 | 1,160.61 | 1,160.61 | 1,160.61 | 1,160.61 | 1,160.61 | - |
11 Apr 2022 | 1,180.74 | 1,180.74 | 1,180.74 | 1,180.74 | 1,180.74 | - |
08 Apr 2022 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | - |
07 Apr 2022 | 1,194.24 | 1,194.24 | 1,194.24 | 1,194.24 | 1,194.24 | - |
06 Apr 2022 | 1,209.94 | 1,209.94 | 1,209.94 | 1,209.94 | 1,209.94 | - |
05 Apr 2022 | 1,231.99 | 1,231.99 | 1,231.99 | 1,231.99 | 1,231.99 | - |
04 Apr 2022 | 1,228.77 | 1,228.77 | 1,228.77 | 1,228.77 | 1,228.77 | - |
01 Apr 2022 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | - |
31 Mar 2022 | 1,203.42 | 1,203.42 | 1,203.42 | 1,203.42 | 1,203.42 | - |
30 Mar 2022 | 1,213.83 | 1,213.83 | 1,213.83 | 1,213.83 | 1,213.83 | - |
29 Mar 2022 | 1,218.71 | 1,218.71 | 1,218.71 | 1,218.71 | 1,218.71 | - |
28 Mar 2022 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | - |
25 Mar 2022 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
24 Mar 2022 | 1,208.96 | 1,208.96 | 1,208.96 | 1,208.96 | 1,208.96 | - |
23 Mar 2022 | 1,195.93 | 1,195.93 | 1,195.93 | 1,195.93 | 1,195.93 | - |
22 Mar 2022 | 1,177.78 | 1,177.78 | 1,177.78 | 1,177.78 | 1,177.78 | - |
21 Mar 2022 | 1,182.88 | 1,182.88 | 1,182.88 | 1,182.88 | 1,182.88 | - |
18 Mar 2022 | 1,167.06 | 1,167.06 | 1,167.06 | 1,167.06 | 1,167.06 | - |
17 Mar 2022 | 1,153.64 | 1,153.64 | 1,153.64 | 1,153.64 | 1,153.64 | - |
16 Mar 2022 | 1,123.12 | 1,123.12 | 1,123.12 | 1,123.12 | 1,123.12 | - |
15 Mar 2022 | 1,093.03 | 1,093.03 | 1,093.03 | 1,093.03 | 1,093.03 | - |
14 Mar 2022 | 1,091.49 | 1,091.49 | 1,091.49 | 1,091.49 | 1,091.49 | - |
11 Mar 2022 | 1,106.32 | 1,106.32 | 1,106.32 | 1,106.32 | 1,106.32 | - |
10 Mar 2022 | 1,114.05 | 1,114.05 | 1,114.05 | 1,114.05 | 1,114.05 | - |
09 Mar 2022 | 1,090.88 | 1,090.88 | 1,090.88 | 1,090.88 | 1,090.88 | - |
08 Mar 2022 | 1,093.69 | 1,093.69 | 1,093.69 | 1,093.69 | 1,093.69 | - |
07 Mar 2022 | 1,108.11 | 1,108.11 | 1,108.11 | 1,108.11 | 1,108.11 | - |
04 Mar 2022 | 1,146.95 | 1,146.95 | 1,146.95 | 1,146.95 | 1,146.95 | - |
03 Mar 2022 | 1,176.56 | 1,176.56 | 1,176.56 | 1,176.56 | 1,176.56 | - |
02 Mar 2022 | 1,181.04 | 1,181.04 | 1,181.04 | 1,181.04 | 1,181.04 | - |
01 Mar 2022 | 1,186.73 | 1,186.73 | 1,186.73 | 1,186.73 | 1,186.73 | - |
28 Feb 2022 | 1,178.55 | 1,178.55 | 1,178.55 | 1,178.55 | 1,178.55 | - |
25 Feb 2022 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | - |
24 Feb 2022 | 1,137.24 | 1,137.24 | 1,137.24 | 1,137.24 | 1,137.24 | - |
23 Feb 2022 | 1,173.40 | 1,173.40 | 1,173.40 | 1,173.40 | 1,173.40 | - |
22 Feb 2022 | 1,175.62 | 1,175.62 | 1,175.62 | 1,175.62 | 1,175.62 | - |
21 Feb 2022 | 1,168.19 | 1,168.19 | 1,168.19 | 1,168.19 | 1,168.19 | - |
18 Feb 2022 | 1,181.72 | 1,181.72 | 1,181.72 | 1,181.72 | 1,181.72 | - |
17 Feb 2022 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | - |
16 Feb 2022 | 1,205.03 | 1,205.03 | 1,205.03 | 1,205.03 | 1,205.03 | - |
15 Feb 2022 | 1,209.64 | 1,209.64 | 1,209.64 | 1,209.64 | 1,209.64 | - |
14 Feb 2022 | 1,199.09 | 1,199.09 | 1,199.09 | 1,199.09 | 1,199.09 | - |
11 Feb 2022 | 1,224.38 | 1,224.38 | 1,224.38 | 1,224.38 | 1,224.38 | - |
10 Feb 2022 | 1,241.04 | 1,241.04 | 1,241.04 | 1,241.04 | 1,241.04 | - |
09 Feb 2022 | 1,230.55 | 1,230.55 | 1,230.55 | 1,230.55 | 1,230.55 | - |
08 Feb 2022 | 1,207.55 | 1,207.55 | 1,207.55 | 1,207.55 | 1,207.55 | - |
07 Feb 2022 | 1,212.28 | 1,212.28 | 1,212.28 | 1,212.28 | 1,212.28 | - |
04 Feb 2022 | 1,214.47 | 1,214.47 | 1,214.47 | 1,214.47 | 1,214.47 | - |
03 Feb 2022 | 1,212.35 | 1,212.35 | 1,212.35 | 1,212.35 | 1,212.35 | - |
02 Feb 2022 | 1,234.24 | 1,234.24 | 1,234.24 | 1,234.24 | 1,234.24 | - |
01 Feb 2022 | 1,204.19 | 1,204.19 | 1,204.19 | 1,204.19 | 1,204.19 | - |
31 Jan 2022 | 1,198.36 | 1,198.36 | 1,198.36 | 1,198.36 | 1,198.36 | - |
28 Jan 2022 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | - |
27 Jan 2022 | 1,181.49 | 1,181.49 | 1,181.49 | 1,181.49 | 1,181.49 | - |
26 Jan 2022 | 1,224.24 | 1,224.24 | 1,224.24 | 1,224.24 | 1,224.24 | - |
25 Jan 2022 | 1,205.24 | 1,205.24 | 1,205.24 | 1,205.24 | 1,205.24 | - |
24 Jan 2022 | 1,227.47 | 1,227.47 | 1,227.47 | 1,227.47 | 1,227.47 | - |
21 Jan 2022 | 1,244.88 | 1,244.88 | 1,244.88 | 1,244.88 | 1,244.88 | - |
20 Jan 2022 | 1,248.77 | 1,248.77 | 1,248.77 | 1,248.77 | 1,248.77 | - |
19 Jan 2022 | 1,245.52 | 1,245.52 | 1,245.52 | 1,245.52 | 1,245.52 | - |
18 Jan 2022 | 1,262.72 | 1,262.72 | 1,262.72 | 1,262.72 | 1,262.72 | - |
17 Jan 2022 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | 1,275.07 | - |
14 Jan 2022 | 1,273.38 | 1,273.38 | 1,273.38 | 1,273.38 | 1,273.38 | - |
13 Jan 2022 | 1,301.05 | 1,301.05 | 1,301.05 | 1,301.05 | 1,301.05 | - |
12 Jan 2022 | 1,319.52 | 1,319.52 | 1,319.52 | 1,319.52 | 1,319.52 | - |
11 Jan 2022 | 1,296.29 | 1,296.29 | 1,296.29 | 1,296.29 | 1,296.29 | - |
10 Jan 2022 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | - |
07 Jan 2022 | 1,305.21 | 1,305.21 | 1,305.21 | 1,305.21 | 1,305.21 | - |
06 Jan 2022 | - | - | - | - | - | - |
05 Jan 2022 | 1,355.15 | 1,355.15 | 1,355.15 | 1,355.15 | 1,355.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |