Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 2,010.00 | 2,052.50 | 2,007.50 | 2,048.00 | 2,048.00 | 23,675,300 |
19 May 2022 | 1,981.00 | 2,010.00 | 1,971.00 | 2,005.00 | 2,005.00 | 34,715,900 |
18 May 2022 | 2,035.00 | 2,054.00 | 2,025.50 | 2,044.00 | 2,044.00 | 21,893,000 |
17 May 2022 | 2,025.50 | 2,047.00 | 2,016.50 | 2,033.00 | 2,033.00 | 18,350,600 |
16 May 2022 | 2,105.00 | 2,107.00 | 2,047.00 | 2,049.50 | 2,049.50 | 26,352,900 |
13 May 2022 | 2,043.00 | 2,086.50 | 2,028.50 | 2,055.00 | 2,055.00 | 31,138,400 |
12 May 2022 | 2,050.00 | 2,114.50 | 2,011.50 | 2,050.00 | 2,050.00 | 44,104,700 |
11 May 2022 | 2,205.50 | 2,210.00 | 2,050.50 | 2,082.00 | 2,082.00 | 64,821,200 |
10 May 2022 | 2,190.00 | 2,204.00 | 2,155.00 | 2,178.50 | 2,178.50 | 28,054,600 |
09 May 2022 | 2,269.00 | 2,282.50 | 2,244.50 | 2,245.00 | 2,245.00 | 22,370,500 |
06 May 2022 | 2,254.00 | 2,276.00 | 2,242.50 | 2,276.00 | 2,276.00 | 30,141,000 |
02 May 2022 | 2,267.00 | 2,277.50 | 2,217.50 | 2,228.00 | 2,228.00 | 26,634,900 |
28 Apr 2022 | 2,160.50 | 2,242.50 | 2,152.50 | 2,235.50 | 2,235.50 | 33,413,000 |
27 Apr 2022 | 2,146.00 | 2,174.50 | 2,144.00 | 2,165.50 | 2,165.50 | 34,299,400 |
26 Apr 2022 | 2,186.00 | 2,199.00 | 2,163.50 | 2,180.00 | 2,180.00 | 23,096,200 |
25 Apr 2022 | 2,149.50 | 2,199.50 | 2,145.00 | 2,190.00 | 2,190.00 | 22,515,800 |
22 Apr 2022 | 2,220.00 | 2,227.50 | 2,200.00 | 2,210.00 | 2,210.00 | 18,873,300 |
21 Apr 2022 | 2,238.00 | 2,261.50 | 2,236.50 | 2,250.00 | 2,250.00 | 21,538,600 |
20 Apr 2022 | 2,220.00 | 2,269.00 | 2,219.00 | 2,258.50 | 2,258.50 | 42,430,500 |
19 Apr 2022 | 2,175.00 | 2,186.50 | 2,159.00 | 2,177.00 | 2,177.00 | 21,166,100 |
18 Apr 2022 | 2,145.50 | 2,165.00 | 2,127.50 | 2,155.00 | 2,155.00 | 15,320,900 |
15 Apr 2022 | 2,100.00 | 2,163.00 | 2,100.00 | 2,160.00 | 2,160.00 | 19,517,900 |
14 Apr 2022 | 2,096.00 | 2,131.50 | 2,085.50 | 2,131.50 | 2,131.50 | 18,466,300 |
13 Apr 2022 | 2,108.50 | 2,123.50 | 2,073.00 | 2,119.50 | 2,119.50 | 26,016,500 |
12 Apr 2022 | 2,105.00 | 2,112.50 | 2,065.50 | 2,069.50 | 2,069.50 | 26,536,900 |
11 Apr 2022 | 2,087.00 | 2,114.50 | 2,076.00 | 2,101.50 | 2,101.50 | 27,797,800 |
08 Apr 2022 | 2,136.00 | 2,165.50 | 2,073.50 | 2,095.50 | 2,095.50 | 50,893,400 |
07 Apr 2022 | 2,166.00 | 2,174.00 | 2,132.00 | 2,168.50 | 2,168.50 | 31,288,300 |
06 Apr 2022 | 2,192.00 | 2,201.50 | 2,176.00 | 2,190.00 | 2,190.00 | 28,164,400 |
05 Apr 2022 | 2,231.00 | 2,236.00 | 2,202.50 | 2,217.50 | 2,217.50 | 21,878,700 |
04 Apr 2022 | 2,193.00 | 2,213.50 | 2,192.00 | 2,211.00 | 2,211.00 | 16,276,100 |
01 Apr 2022 | 2,222.50 | 2,238.00 | 2,174.50 | 2,205.00 | 2,205.00 | 27,719,800 |
31 Mar 2022 | 2,200.50 | 2,262.00 | 2,191.00 | 2,222.50 | 2,222.50 | 38,235,600 |
30 Mar 2022 | 2,216.00 | 2,247.50 | 2,189.00 | 2,218.50 | 2,218.50 | 36,673,400 |
29 Mar 2022 | 2,221.50 | 2,261.00 | 2,220.50 | 2,261.00 | 2,261.00 | 43,733,900 |
28 Mar 2022 | 2,212.00 | 2,217.00 | 2,182.50 | 2,202.00 | 2,202.00 | 23,368,400 |
25 Mar 2022 | 2,210.00 | 2,216.50 | 2,180.00 | 2,189.00 | 2,189.00 | 25,328,700 |
24 Mar 2022 | 2,148.00 | 2,208.50 | 2,140.50 | 2,200.00 | 2,200.00 | 40,085,700 |
23 Mar 2022 | 2,095.00 | 2,139.00 | 2,090.50 | 2,137.00 | 2,137.00 | 33,324,100 |
22 Mar 2022 | 2,036.00 | 2,063.50 | 2,035.50 | 2,055.00 | 2,055.00 | 30,788,700 |
18 Mar 2022 | 2,000.50 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | 43,985,400 |
17 Mar 2022 | 2,045.00 | 2,065.00 | 2,010.00 | 2,036.00 | 2,036.00 | 35,580,400 |
16 Mar 2022 | 1,968.00 | 2,000.00 | 1,967.50 | 1,991.00 | 1,991.00 | 32,882,200 |
15 Mar 2022 | 1,912.50 | 1,976.00 | 1,907.00 | 1,955.00 | 1,955.00 | 26,940,000 |
14 Mar 2022 | 1,883.00 | 1,929.00 | 1,881.50 | 1,914.00 | 1,914.00 | 26,346,200 |
11 Mar 2022 | 1,890.00 | 1,895.00 | 1,844.00 | 1,860.50 | 1,860.50 | 44,804,200 |
10 Mar 2022 | 1,942.00 | 1,946.00 | 1,905.00 | 1,945.50 | 1,945.50 | 36,656,200 |
09 Mar 2022 | 1,850.00 | 1,884.00 | 1,830.50 | 1,845.50 | 1,845.50 | 36,677,400 |
08 Mar 2022 | 1,844.00 | 1,855.50 | 1,805.00 | 1,811.00 | 1,811.00 | 44,177,700 |
07 Mar 2022 | 1,875.00 | 1,889.00 | 1,826.00 | 1,845.00 | 1,845.00 | 67,968,000 |
04 Mar 2022 | 2,026.50 | 2,027.50 | 1,965.00 | 1,974.00 | 1,974.00 | 48,833,000 |
03 Mar 2022 | 2,075.00 | 2,094.50 | 2,046.00 | 2,047.00 | 2,047.00 | 26,276,600 |
02 Mar 2022 | 2,080.00 | 2,082.00 | 2,034.00 | 2,038.50 | 2,038.50 | 42,180,900 |
01 Mar 2022 | 2,119.50 | 2,154.00 | 2,119.00 | 2,133.00 | 2,133.00 | 23,177,000 |
28 Feb 2022 | 2,107.00 | 2,139.00 | 2,087.00 | 2,138.50 | 2,138.50 | 26,767,700 |
25 Feb 2022 | 2,085.00 | 2,113.50 | 2,078.50 | 2,104.00 | 2,104.00 | 26,344,300 |
24 Feb 2022 | 2,109.00 | 2,124.00 | 2,080.50 | 2,091.00 | 2,091.00 | 29,577,000 |
22 Feb 2022 | 2,148.00 | 2,151.50 | 2,111.00 | 2,123.50 | 2,123.50 | 21,140,000 |
21 Feb 2022 | 2,148.00 | 2,177.00 | 2,133.00 | 2,173.00 | 2,173.00 | 15,200,700 |
18 Feb 2022 | 2,141.50 | 2,192.50 | 2,140.00 | 2,184.00 | 2,184.00 | 20,267,400 |
17 Feb 2022 | 2,175.50 | 2,178.50 | 2,147.50 | 2,160.50 | 2,160.50 | 26,975,700 |
16 Feb 2022 | 2,185.00 | 2,198.00 | 2,172.50 | 2,192.50 | 2,192.50 | 22,686,900 |
15 Feb 2022 | 2,186.50 | 2,189.00 | 2,145.00 | 2,153.50 | 2,153.50 | 31,404,200 |
14 Feb 2022 | 2,174.00 | 2,197.00 | 2,160.00 | 2,182.00 | 2,182.00 | 39,268,700 |
10 Feb 2022 | 2,301.00 | 2,320.00 | 2,222.00 | 2,254.00 | 2,254.00 | 42,419,700 |
09 Feb 2022 | 2,340.00 | 2,375.50 | 2,302.00 | 2,317.50 | 2,317.50 | 42,075,100 |
08 Feb 2022 | 2,267.00 | 2,315.00 | 2,263.00 | 2,296.00 | 2,296.00 | 20,722,700 |
07 Feb 2022 | 2,260.00 | 2,275.50 | 2,251.00 | 2,275.50 | 2,275.50 | 19,062,800 |
04 Feb 2022 | 2,289.00 | 2,299.50 | 2,261.50 | 2,277.50 | 2,277.50 | 20,162,500 |
03 Feb 2022 | 2,239.00 | 2,313.00 | 2,237.00 | 2,293.50 | 2,293.50 | 22,026,900 |
02 Feb 2022 | 2,245.00 | 2,287.50 | 2,237.00 | 2,273.50 | 2,273.50 | 26,879,700 |
01 Feb 2022 | 2,261.00 | 2,274.00 | 2,218.00 | 2,227.00 | 2,227.00 | 24,070,100 |
31 Jan 2022 | 2,224.50 | 2,256.00 | 2,191.50 | 2,245.50 | 2,245.50 | 25,588,900 |
28 Jan 2022 | 2,200.00 | 2,253.50 | 2,191.50 | 2,237.00 | 2,237.00 | 31,409,300 |
27 Jan 2022 | 2,237.00 | 2,250.00 | 2,158.50 | 2,163.00 | 2,163.00 | 37,600,100 |
26 Jan 2022 | 2,252.50 | 2,262.50 | 2,209.00 | 2,221.50 | 2,221.50 | 26,042,500 |
25 Jan 2022 | 2,242.50 | 2,259.50 | 2,224.00 | 2,236.50 | 2,236.50 | 31,059,200 |
24 Jan 2022 | 2,234.50 | 2,287.50 | 2,219.00 | 2,278.50 | 2,278.50 | 27,763,700 |
21 Jan 2022 | 2,287.50 | 2,294.50 | 2,230.50 | 2,284.50 | 2,284.50 | 36,518,000 |
20 Jan 2022 | 2,298.00 | 2,360.00 | 2,286.00 | 2,342.50 | 2,342.50 | 32,283,600 |
19 Jan 2022 | 2,323.50 | 2,377.00 | 2,303.00 | 2,303.00 | 2,303.00 | 48,185,300 |
18 Jan 2022 | 2,443.00 | 2,475.00 | 2,400.50 | 2,423.50 | 2,423.50 | 41,189,300 |
17 Jan 2022 | 2,401.00 | 2,442.00 | 2,378.50 | 2,423.00 | 2,423.00 | 23,591,300 |
14 Jan 2022 | 2,410.00 | 2,423.00 | 2,375.00 | 2,390.00 | 2,390.00 | 38,594,600 |
13 Jan 2022 | 2,350.00 | 2,422.50 | 2,342.00 | 2,412.00 | 2,412.00 | 39,518,400 |
12 Jan 2022 | 2,354.50 | 2,362.00 | 2,308.50 | 2,359.50 | 2,359.50 | 33,915,900 |
11 Jan 2022 | 2,310.00 | 2,328.00 | 2,283.00 | 2,322.00 | 2,322.00 | 29,710,800 |
07 Jan 2022 | 2,307.00 | 2,324.00 | 2,275.00 | 2,307.50 | 2,307.50 | 30,903,500 |
06 Jan 2022 | 2,284.50 | 2,327.00 | 2,277.00 | 2,284.50 | 2,284.50 | 37,579,600 |
05 Jan 2022 | 2,330.00 | 2,341.00 | 2,259.00 | 2,292.00 | 2,292.00 | 53,536,300 |
04 Jan 2022 | 2,158.00 | 2,237.50 | 2,154.50 | 2,234.50 | 2,234.50 | 43,072,600 |
30 Dec 2021 | 2,104.00 | 2,116.00 | 2,091.00 | 2,105.50 | 2,105.50 | 14,009,600 |
29 Dec 2021 | 2,122.00 | 2,129.00 | 2,106.50 | 2,110.50 | 2,110.50 | 14,440,600 |
28 Dec 2021 | 2,130.00 | 2,137.50 | 2,115.50 | 2,133.00 | 2,133.00 | 17,152,500 |
27 Dec 2021 | 2,096.00 | 2,116.00 | 2,093.00 | 2,108.00 | 2,108.00 | 11,932,500 |
24 Dec 2021 | 2,101.00 | 2,112.00 | 2,088.00 | 2,096.50 | 2,096.50 | 10,236,700 |
23 Dec 2021 | 2,055.00 | 2,096.50 | 2,055.00 | 2,096.50 | 2,096.50 | 19,290,700 |
22 Dec 2021 | 2,072.50 | 2,077.50 | 2,035.50 | 2,056.50 | 2,056.50 | 19,962,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |