Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 2,577.00 | 2,610.00 | 2,571.00 | 2,603.00 | 2,603.00 | 26,800 |
24 May 2022 | 2,567.00 | 2,596.00 | 2,554.00 | 2,577.00 | 2,577.00 | 450,600 |
23 May 2022 | 2,526.00 | 2,580.00 | 2,516.00 | 2,554.00 | 2,554.00 | 458,700 |
20 May 2022 | 2,525.00 | 2,538.00 | 2,477.00 | 2,514.00 | 2,514.00 | 474,100 |
19 May 2022 | 2,415.00 | 2,462.00 | 2,402.00 | 2,461.00 | 2,461.00 | 255,300 |
18 May 2022 | 2,490.00 | 2,522.00 | 2,440.00 | 2,461.00 | 2,461.00 | 287,500 |
17 May 2022 | 2,502.00 | 2,515.00 | 2,425.00 | 2,457.00 | 2,457.00 | 337,000 |
16 May 2022 | 2,586.00 | 2,597.00 | 2,451.00 | 2,500.00 | 2,500.00 | 420,600 |
13 May 2022 | 2,496.00 | 2,579.00 | 2,493.00 | 2,562.00 | 2,562.00 | 358,800 |
12 May 2022 | 2,512.00 | 2,514.00 | 2,469.00 | 2,492.00 | 2,492.00 | 425,200 |
11 May 2022 | 2,562.00 | 2,571.00 | 2,546.00 | 2,560.00 | 2,560.00 | 521,200 |
10 May 2022 | 2,612.00 | 2,622.00 | 2,584.00 | 2,595.00 | 2,595.00 | 494,200 |
09 May 2022 | 2,689.00 | 2,700.00 | 2,622.00 | 2,643.00 | 2,643.00 | 397,500 |
06 May 2022 | 2,747.00 | 2,760.00 | 2,702.00 | 2,728.00 | 2,728.00 | 529,900 |
02 May 2022 | 2,721.00 | 2,764.00 | 2,697.00 | 2,713.00 | 2,713.00 | 418,200 |
28 Apr 2022 | 2,765.00 | 2,831.00 | 2,757.00 | 2,813.00 | 2,813.00 | 206,500 |
27 Apr 2022 | 2,765.00 | 2,791.00 | 2,736.00 | 2,762.00 | 2,762.00 | 941,300 |
26 Apr 2022 | 2,891.00 | 2,891.00 | 2,799.00 | 2,815.00 | 2,815.00 | 619,500 |
25 Apr 2022 | 2,922.00 | 2,940.00 | 2,882.00 | 2,904.00 | 2,904.00 | 213,400 |
22 Apr 2022 | 2,950.00 | 2,950.00 | 2,892.00 | 2,947.00 | 2,947.00 | 291,700 |
21 Apr 2022 | 2,926.00 | 2,969.00 | 2,911.00 | 2,950.00 | 2,950.00 | 173,300 |
20 Apr 2022 | 2,987.00 | 2,993.00 | 2,919.00 | 2,930.00 | 2,930.00 | 174,700 |
19 Apr 2022 | 2,947.00 | 2,964.00 | 2,913.00 | 2,945.00 | 2,945.00 | 164,600 |
18 Apr 2022 | 2,906.00 | 2,925.00 | 2,847.00 | 2,897.00 | 2,897.00 | 154,100 |
15 Apr 2022 | 2,945.00 | 2,992.00 | 2,932.00 | 2,978.00 | 2,978.00 | 133,100 |
14 Apr 2022 | 3,025.00 | 3,040.00 | 2,977.00 | 2,992.00 | 2,992.00 | 181,900 |
13 Apr 2022 | 2,950.00 | 3,015.00 | 2,938.00 | 3,015.00 | 3,015.00 | 245,700 |
12 Apr 2022 | 3,000.00 | 3,010.00 | 2,832.00 | 2,938.00 | 2,938.00 | 486,400 |
11 Apr 2022 | 3,035.00 | 3,090.00 | 2,996.00 | 3,000.00 | 3,000.00 | 349,200 |
08 Apr 2022 | 3,050.00 | 3,060.00 | 2,961.00 | 2,999.00 | 2,999.00 | 937,500 |
07 Apr 2022 | 3,080.00 | 3,090.00 | 3,040.00 | 3,060.00 | 3,060.00 | 199,900 |
06 Apr 2022 | 3,235.00 | 3,240.00 | 3,115.00 | 3,125.00 | 3,125.00 | 357,200 |
05 Apr 2022 | 3,210.00 | 3,250.00 | 3,190.00 | 3,240.00 | 3,240.00 | 278,800 |
04 Apr 2022 | 3,110.00 | 3,195.00 | 3,105.00 | 3,190.00 | 3,190.00 | 190,100 |
01 Apr 2022 | 3,110.00 | 3,130.00 | 3,045.00 | 3,110.00 | 3,110.00 | 256,900 |
31 Mar 2022 | 3,130.00 | 3,210.00 | 3,100.00 | 3,150.00 | 3,150.00 | 313,600 |
30 Mar 2022 | 3,190.00 | 3,195.00 | 3,095.00 | 3,125.00 | 3,125.00 | 372,500 |
30 Mar 2022 | 45 Dividend | |||||
29 Mar 2022 | 3,160.00 | 3,235.00 | 3,130.00 | 3,230.00 | 3,185.00 | 557,200 |
28 Mar 2022 | 3,130.00 | 3,160.00 | 3,110.00 | 3,145.00 | 3,101.18 | 483,500 |
25 Mar 2022 | 3,110.00 | 3,165.00 | 3,095.00 | 3,135.00 | 3,091.32 | 728,300 |
24 Mar 2022 | 3,000.00 | 3,085.00 | 2,995.00 | 3,070.00 | 3,027.23 | 265,700 |
23 Mar 2022 | 2,993.00 | 3,060.00 | 2,977.00 | 3,045.00 | 3,002.58 | 278,500 |
22 Mar 2022 | 2,901.00 | 2,968.00 | 2,894.00 | 2,962.00 | 2,920.73 | 258,300 |
18 Mar 2022 | 2,926.00 | 2,926.00 | 2,877.00 | 2,903.00 | 2,862.56 | 574,300 |
17 Mar 2022 | 2,876.00 | 2,945.00 | 2,851.00 | 2,931.00 | 2,890.17 | 235,900 |
16 Mar 2022 | 2,788.00 | 2,854.00 | 2,773.00 | 2,826.00 | 2,786.63 | 210,100 |
15 Mar 2022 | 2,837.00 | 2,866.00 | 2,747.00 | 2,782.00 | 2,743.24 | 291,500 |
14 Mar 2022 | 2,793.00 | 2,859.00 | 2,779.00 | 2,837.00 | 2,797.48 | 275,000 |
11 Mar 2022 | 2,782.00 | 2,807.00 | 2,710.00 | 2,771.00 | 2,732.39 | 530,200 |
10 Mar 2022 | 2,730.00 | 2,794.00 | 2,730.00 | 2,788.00 | 2,749.16 | 254,100 |
09 Mar 2022 | 2,707.00 | 2,760.00 | 2,658.00 | 2,668.00 | 2,630.83 | 226,400 |
08 Mar 2022 | 2,741.00 | 2,773.00 | 2,682.00 | 2,695.00 | 2,657.45 | 195,400 |
07 Mar 2022 | 2,759.00 | 2,799.00 | 2,745.00 | 2,773.00 | 2,734.37 | 390,400 |
04 Mar 2022 | 2,851.00 | 2,880.00 | 2,785.00 | 2,808.00 | 2,768.88 | 441,900 |
03 Mar 2022 | 2,850.00 | 2,875.00 | 2,837.00 | 2,850.00 | 2,810.29 | 222,300 |
02 Mar 2022 | 2,894.00 | 2,919.00 | 2,812.00 | 2,833.00 | 2,793.53 | 477,900 |
01 Mar 2022 | 2,772.00 | 2,786.00 | 2,724.00 | 2,757.00 | 2,718.59 | 175,400 |
28 Feb 2022 | 2,722.00 | 2,810.00 | 2,713.00 | 2,745.00 | 2,706.76 | 392,500 |
25 Feb 2022 | 2,697.00 | 2,706.00 | 2,634.00 | 2,700.00 | 2,662.38 | 423,500 |
24 Feb 2022 | 2,679.00 | 2,697.00 | 2,637.00 | 2,661.00 | 2,623.93 | 152,600 |
22 Feb 2022 | 2,637.00 | 2,694.00 | 2,637.00 | 2,686.00 | 2,648.58 | 104,200 |
21 Feb 2022 | 2,629.00 | 2,703.00 | 2,629.00 | 2,693.00 | 2,655.48 | 128,900 |
18 Feb 2022 | 2,655.00 | 2,660.00 | 2,608.00 | 2,658.00 | 2,620.97 | 139,100 |
17 Feb 2022 | 2,689.00 | 2,705.00 | 2,663.00 | 2,692.00 | 2,654.50 | 130,400 |
16 Feb 2022 | 2,605.00 | 2,680.00 | 2,605.00 | 2,670.00 | 2,632.80 | 99,300 |
15 Feb 2022 | 2,685.00 | 2,707.00 | 2,574.00 | 2,589.00 | 2,552.93 | 223,200 |
14 Feb 2022 | 2,610.00 | 2,693.00 | 2,602.00 | 2,670.00 | 2,632.80 | 165,700 |
10 Feb 2022 | 2,600.00 | 2,621.00 | 2,585.00 | 2,611.00 | 2,574.62 | 339,300 |
09 Feb 2022 | 2,600.00 | 2,600.00 | 2,532.00 | 2,564.00 | 2,528.28 | 181,400 |
08 Feb 2022 | 2,670.00 | 2,701.00 | 2,648.00 | 2,648.00 | 2,611.11 | 158,600 |
07 Feb 2022 | 2,679.00 | 2,718.00 | 2,673.00 | 2,700.00 | 2,662.38 | 123,000 |
04 Feb 2022 | 2,700.00 | 2,713.00 | 2,664.00 | 2,700.00 | 2,662.38 | 120,800 |
03 Feb 2022 | 2,703.00 | 2,725.00 | 2,674.00 | 2,691.00 | 2,653.51 | 135,100 |
02 Feb 2022 | 2,710.00 | 2,727.00 | 2,688.00 | 2,712.00 | 2,674.22 | 227,500 |
01 Feb 2022 | 2,740.00 | 2,764.00 | 2,702.00 | 2,703.00 | 2,665.34 | 161,800 |
31 Jan 2022 | 2,701.00 | 2,722.00 | 2,680.00 | 2,707.00 | 2,669.29 | 150,200 |
28 Jan 2022 | 2,710.00 | 2,737.00 | 2,670.00 | 2,686.00 | 2,648.58 | 175,400 |
27 Jan 2022 | 2,701.00 | 2,710.00 | 2,637.00 | 2,665.00 | 2,627.87 | 235,400 |
26 Jan 2022 | 2,700.00 | 2,713.00 | 2,657.00 | 2,663.00 | 2,625.90 | 83,600 |
25 Jan 2022 | 2,658.00 | 2,693.00 | 2,614.00 | 2,688.00 | 2,650.55 | 226,100 |
24 Jan 2022 | 2,679.00 | 2,719.00 | 2,673.00 | 2,700.00 | 2,662.38 | 183,000 |
21 Jan 2022 | 2,685.00 | 2,703.00 | 2,651.00 | 2,693.00 | 2,655.48 | 258,500 |
20 Jan 2022 | 2,673.00 | 2,710.00 | 2,652.00 | 2,700.00 | 2,662.38 | 295,800 |
19 Jan 2022 | 2,640.00 | 2,689.00 | 2,635.00 | 2,672.00 | 2,634.77 | 291,700 |
18 Jan 2022 | 2,669.00 | 2,681.00 | 2,621.00 | 2,653.00 | 2,616.04 | 169,200 |
17 Jan 2022 | 2,574.00 | 2,661.00 | 2,548.00 | 2,655.00 | 2,618.01 | 253,000 |
14 Jan 2022 | 2,540.00 | 2,540.00 | 2,479.00 | 2,519.00 | 2,483.91 | 181,200 |
13 Jan 2022 | 2,587.00 | 2,587.00 | 2,542.00 | 2,558.00 | 2,522.36 | 130,900 |
12 Jan 2022 | 2,484.00 | 2,561.00 | 2,475.00 | 2,556.00 | 2,520.39 | 122,000 |
11 Jan 2022 | 2,505.00 | 2,510.00 | 2,429.00 | 2,446.00 | 2,411.92 | 85,300 |
07 Jan 2022 | 2,533.00 | 2,555.00 | 2,493.00 | 2,511.00 | 2,476.02 | 101,900 |
06 Jan 2022 | 2,569.00 | 2,582.00 | 2,507.00 | 2,509.00 | 2,474.04 | 94,400 |
05 Jan 2022 | 2,584.00 | 2,596.00 | 2,553.00 | 2,586.00 | 2,549.97 | 122,200 |
04 Jan 2022 | 2,570.00 | 2,580.00 | 2,531.00 | 2,560.00 | 2,524.33 | 134,800 |
30 Dec 2021 | 2,513.00 | 2,526.00 | 2,503.00 | 2,520.00 | 2,484.89 | 72,800 |
29 Dec 2021 | 2,518.00 | 2,536.00 | 2,507.00 | 2,524.00 | 2,488.84 | 84,900 |
28 Dec 2021 | 2,510.00 | 2,531.00 | 2,497.00 | 2,524.00 | 2,488.84 | 79,700 |
27 Dec 2021 | 2,467.00 | 2,479.00 | 2,436.00 | 2,470.00 | 2,435.59 | 61,800 |
24 Dec 2021 | 2,485.00 | 2,488.00 | 2,468.00 | 2,470.00 | 2,435.59 | 60,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |