Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1,196.00 | 1,230.00 | 1,182.00 | 1,206.00 | 1,206.00 | 280,959 |
24 Jun 2022 | 1,176.00 | 1,203.00 | 1,173.00 | 1,179.00 | 1,179.00 | 210,390 |
23 Jun 2022 | 1,100.00 | 1,170.00 | 1,100.00 | 1,168.00 | 1,168.00 | 211,288 |
22 Jun 2022 | 1,143.00 | 1,155.00 | 1,117.00 | 1,152.00 | 1,152.00 | 336,662 |
21 Jun 2022 | 1,193.00 | 1,193.00 | 1,135.00 | 1,153.00 | 1,153.00 | 122,494 |
20 Jun 2022 | 1,162.00 | 1,176.00 | 1,128.00 | 1,142.00 | 1,142.00 | 141,642 |
17 Jun 2022 | 1,091.00 | 1,159.00 | 1,091.00 | 1,148.00 | 1,148.00 | 544,799 |
16 Jun 2022 | 1,119.00 | 1,126.00 | 1,035.00 | 1,106.00 | 1,106.00 | 302,007 |
15 Jun 2022 | 1,095.00 | 1,123.00 | 1,083.00 | 1,116.00 | 1,116.00 | 286,091 |
14 Jun 2022 | 12.09 | 12.09 | 11.05 | 11.18 | 11.18 | 297,450 |
13 Jun 2022 | 1,150.00 | 1,162.25 | 1,120.00 | 1,125.00 | 1,125.00 | 293,243 |
10 Jun 2022 | 1,176.00 | 1,229.04 | 1,166.00 | 1,174.00 | 1,174.00 | 157,785 |
09 Jun 2022 | 1,197.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,185.00 | 172,682 |
08 Jun 2022 | 1,175.00 | 1,226.00 | 1,175.00 | 1,217.00 | 1,217.00 | 237,467 |
07 Jun 2022 | 1,232.00 | 1,232.00 | 1,157.00 | 1,186.00 | 1,186.00 | 379,103 |
06 Jun 2022 | 1,185.00 | 1,204.00 | 1,133.00 | 1,201.00 | 1,201.00 | 275,234 |
01 Jun 2022 | 1,178.00 | 1,209.00 | 1,163.00 | 1,182.00 | 1,182.00 | 258,224 |
31 May 2022 | 1,090.00 | 1,186.00 | 1,090.00 | 1,177.00 | 1,177.00 | 486,034 |
30 May 2022 | 1,180.00 | 1,211.00 | 1,173.00 | 1,181.00 | 1,181.00 | 138,693 |
27 May 2022 | 1,162.00 | 1,179.00 | 1,147.00 | 1,172.00 | 1,172.00 | 278,321 |
26 May 2022 | 1,120.00 | 1,153.00 | 1,116.00 | 1,145.00 | 1,145.00 | 132,783 |
25 May 2022 | 1,102.00 | 1,137.00 | 1,096.00 | 1,122.00 | 1,122.00 | 708,965 |
24 May 2022 | 1,170.00 | 1,182.00 | 1,096.00 | 1,116.00 | 1,116.00 | 452,270 |
23 May 2022 | 1,174.00 | 1,180.00 | 1,156.00 | 1,164.00 | 1,164.00 | 473,436 |
20 May 2022 | 1,125.00 | 1,160.00 | 1,117.00 | 1,151.00 | 1,151.00 | 349,644 |
19 May 2022 | 1,095.00 | 1,116.00 | 1,076.00 | 1,110.00 | 1,110.00 | 425,212 |
18 May 2022 | 1,161.00 | 1,161.00 | 1,098.00 | 1,104.00 | 1,104.00 | 386,347 |
17 May 2022 | 1,099.00 | 1,120.00 | 1,097.00 | 1,110.00 | 1,110.00 | 134,272 |
16 May 2022 | 1,060.00 | 1,106.00 | 1,060.00 | 1,099.00 | 1,099.00 | 141,413 |
13 May 2022 | 1,133.00 | 1,133.00 | 1,064.00 | 1,085.00 | 1,085.00 | 189,867 |
12 May 2022 | 1,056.00 | 1,074.00 | 1,016.00 | 1,058.00 | 1,058.00 | 334,785 |
11 May 2022 | 1,141.00 | 1,141.00 | 1,050.00 | 1,091.00 | 1,091.00 | 384,685 |
10 May 2022 | 1,042.00 | 1,085.00 | 1,013.57 | 1,061.00 | 1,061.00 | 310,814 |
09 May 2022 | 1,080.00 | 1,123.71 | 1,047.00 | 1,049.00 | 1,049.00 | 269,059 |
06 May 2022 | 1,150.00 | 1,178.00 | 1,112.00 | 1,124.00 | 1,124.00 | 426,103 |
05 May 2022 | 1,150.00 | 1,206.00 | 1,150.00 | 1,180.00 | 1,180.00 | 526,940 |
04 May 2022 | 1,219.00 | 1,220.00 | 1,163.00 | 1,163.00 | 1,163.00 | 216,358 |
03 May 2022 | 1,239.00 | 1,258.00 | 1,201.00 | 1,230.00 | 1,230.00 | 225,139 |
29 Apr 2022 | 1,209.00 | 1,258.00 | 1,209.00 | 1,250.00 | 1,250.00 | 368,877 |
28 Apr 2022 | 1,210.00 | 1,241.00 | 1,210.00 | 1,228.00 | 1,228.00 | 375,032 |
27 Apr 2022 | 1,250.00 | 1,290.00 | 1,236.00 | 1,236.00 | 1,236.00 | 262,702 |
26 Apr 2022 | 1,309.00 | 1,330.00 | 1,284.00 | 1,284.00 | 1,284.00 | 264,236 |
25 Apr 2022 | 1,272.00 | 1,341.00 | 1,272.00 | 1,333.00 | 1,333.00 | 218,527 |
22 Apr 2022 | 1,354.00 | 1,421.00 | 1,309.00 | 1,320.00 | 1,320.00 | 255,082 |
21 Apr 2022 | 1,381.00 | 1,384.00 | 1,276.00 | 1,328.00 | 1,328.00 | 864,306 |
20 Apr 2022 | 1,375.00 | 1,399.00 | 1,365.00 | 1,384.00 | 1,384.00 | 377,786 |
19 Apr 2022 | 1,395.00 | 1,395.00 | 1,365.00 | 1,386.00 | 1,386.00 | 369,132 |
14 Apr 2022 | 1,488.00 | 1,488.00 | 1,375.00 | 1,392.00 | 1,392.00 | 273,020 |
13 Apr 2022 | 1,484.00 | 1,485.00 | 1,410.00 | 1,411.00 | 1,411.00 | 280,384 |
12 Apr 2022 | 1,452.00 | 1,461.92 | 1,441.00 | 1,458.00 | 1,458.00 | 247,315 |
11 Apr 2022 | 1,485.00 | 1,485.00 | 1,443.00 | 1,458.00 | 1,458.00 | 543,181 |
08 Apr 2022 | 1,493.00 | 1,493.00 | 1,456.00 | 1,475.00 | 1,475.00 | 233,187 |
07 Apr 2022 | 1,503.00 | 1,503.00 | 1,431.00 | 1,464.00 | 1,464.00 | 302,824 |
06 Apr 2022 | 1,475.00 | 1,475.00 | 1,424.00 | 1,438.00 | 1,438.00 | 298,496 |
05 Apr 2022 | 1,504.00 | 1,504.00 | 1,430.00 | 1,446.00 | 1,446.00 | 185,212 |
04 Apr 2022 | 1,402.00 | 1,455.00 | 1,402.00 | 1,436.00 | 1,436.00 | 248,100 |
01 Apr 2022 | 1,415.00 | 1,415.00 | 1,377.00 | 1,401.00 | 1,401.00 | 177,755 |
31 Mar 2022 | 1,408.00 | 1,414.00 | 1,365.00 | 1,385.00 | 1,385.00 | 458,178 |
30 Mar 2022 | 1,384.00 | 1,414.00 | 1,375.00 | 1,414.00 | 1,414.00 | 294,156 |
29 Mar 2022 | 1,440.00 | 1,440.00 | 1,377.00 | 1,406.00 | 1,406.00 | 332,316 |
28 Mar 2022 | 1,386.00 | 1,386.00 | 1,336.00 | 1,374.00 | 1,374.00 | 308,767 |
25 Mar 2022 | 1,342.00 | 1,381.00 | 1,342.00 | 1,358.00 | 1,358.00 | 665,099 |
24 Mar 2022 | 1,326.00 | 1,360.00 | 1,326.00 | 1,358.00 | 1,358.00 | 331,552 |
23 Mar 2022 | 1,361.00 | 1,369.00 | 1,336.00 | 1,353.00 | 1,353.00 | 190,040 |
22 Mar 2022 | 1,330.00 | 1,361.37 | 1,316.00 | 1,358.00 | 1,358.00 | 338,892 |
21 Mar 2022 | 1,375.00 | 1,375.00 | 1,330.00 | 1,357.00 | 1,357.00 | 404,803 |
18 Mar 2022 | 1,334.00 | 1,359.00 | 1,314.00 | 1,359.00 | 1,359.00 | 614,975 |
17 Mar 2022 | 1,314.00 | 1,366.00 | 1,305.00 | 1,334.00 | 1,334.00 | 876,884 |
16 Mar 2022 | 1,263.00 | 1,293.00 | 1,249.00 | 1,290.00 | 1,290.00 | 624,606 |
15 Mar 2022 | 1,313.00 | 1,313.00 | 1,216.00 | 1,248.00 | 1,248.00 | 365,795 |
14 Mar 2022 | 1,154.00 | 1,295.00 | 1,154.00 | 1,254.00 | 1,254.00 | 838,909 |
11 Mar 2022 | 1,209.00 | 1,235.00 | 1,201.00 | 1,210.00 | 1,210.00 | 374,047 |
10 Mar 2022 | 1,280.00 | 1,280.00 | 1,201.00 | 1,210.00 | 1,210.00 | 395,427 |
09 Mar 2022 | 1,176.00 | 1,217.00 | 1,166.00 | 1,214.00 | 1,214.00 | 369,260 |
08 Mar 2022 | 1,200.00 | 1,228.00 | 1,171.00 | 1,171.00 | 1,171.00 | 405,539 |
07 Mar 2022 | 1,219.00 | 1,240.00 | 1,154.00 | 1,215.00 | 1,215.00 | 403,870 |
04 Mar 2022 | 1,214.00 | 1,250.00 | 1,191.00 | 1,237.00 | 1,237.00 | 814,807 |
03 Mar 2022 | 1,246.00 | 1,255.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,050,104 |
02 Mar 2022 | 1,215.00 | 1,252.00 | 1,215.00 | 1,241.00 | 1,241.00 | 472,143 |
01 Mar 2022 | 1,277.00 | 1,277.00 | 1,203.00 | 1,231.00 | 1,231.00 | 359,035 |
28 Feb 2022 | 1,200.00 | 1,244.00 | 1,187.00 | 1,240.00 | 1,240.00 | 1,388,879 |
25 Feb 2022 | 1,233.00 | 1,233.00 | 1,191.00 | 1,203.00 | 1,203.00 | 395,473 |
24 Feb 2022 | 1,184.00 | 1,199.00 | 1,145.67 | 1,191.00 | 1,191.00 | 283,540 |
23 Feb 2022 | 1,220.00 | 1,221.00 | 1,187.00 | 1,190.00 | 1,190.00 | 290,418 |
22 Feb 2022 | 1,175.00 | 1,216.44 | 1,163.00 | 1,212.00 | 1,212.00 | 253,454 |
21 Feb 2022 | 1,212.00 | 1,229.00 | 1,165.00 | 1,190.00 | 1,190.00 | 349,425 |
18 Feb 2022 | 1,231.00 | 1,278.00 | 1,208.00 | 1,210.00 | 1,210.00 | 543,070 |
17 Feb 2022 | 1,268.00 | 1,297.00 | 1,260.00 | 1,277.00 | 1,277.00 | 238,887 |
16 Feb 2022 | 1,270.00 | 1,296.00 | 1,270.00 | 1,280.00 | 1,280.00 | 187,700 |
15 Feb 2022 | 1,262.00 | 1,297.00 | 1,246.00 | 1,288.00 | 1,288.00 | 345,128 |
14 Feb 2022 | 1,248.00 | 1,258.00 | 1,226.00 | 1,258.00 | 1,258.00 | 1,141,554 |
11 Feb 2022 | 1,258.00 | 1,275.00 | 1,246.00 | 1,255.00 | 1,255.00 | 205,800 |
10 Feb 2022 | 1,280.00 | 1,303.00 | 1,274.00 | 1,284.00 | 1,284.00 | 341,363 |
09 Feb 2022 | 1,273.00 | 1,294.00 | 1,272.00 | 1,280.00 | 1,280.00 | 379,878 |
08 Feb 2022 | 1,300.00 | 1,300.00 | 1,261.63 | 1,274.00 | 1,274.00 | 195,493 |
07 Feb 2022 | 1,289.00 | 1,298.00 | 1,274.00 | 1,285.00 | 1,285.00 | 239,765 |
04 Feb 2022 | 1,280.00 | 1,344.00 | 1,277.00 | 1,283.00 | 1,283.00 | 393,078 |
03 Feb 2022 | 1,440.00 | 1,440.00 | 1,291.00 | 1,291.00 | 1,291.00 | 226,744 |
02 Feb 2022 | 1,348.00 | 1,361.00 | 1,312.00 | 1,340.00 | 1,340.00 | 510,692 |
01 Feb 2022 | 1,250.00 | 1,365.00 | 1,250.00 | 1,325.00 | 1,325.00 | 680,275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |