Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 2,170.00 | 2,286.70 | 2,170.00 | 2,286.70 | 2,286.70 | 50 |
01 Jul 2022 | 2,477.20 | 2,477.20 | 2,477.20 | 2,477.20 | 2,477.20 | - |
30 Jun 2022 | 2,477.20 | 2,477.20 | 2,477.20 | 2,477.20 | 2,477.20 | - |
29 Jun 2022 | 2,390.22 | 2,477.20 | 2,390.22 | 2,477.20 | 2,477.20 | 100 |
28 Jun 2022 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 100 |
27 Jun 2022 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
24 Jun 2022 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
23 Jun 2022 | 2,390.00 | 2,390.00 | 2,325.00 | 2,325.00 | 2,325.00 | 100 |
22 Jun 2022 | 2,469.15 | 2,469.15 | 2,469.15 | 2,469.15 | 2,469.15 | 100 |
21 Jun 2022 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 100 |
17 Jun 2022 | 2,350.01 | 2,381.00 | 2,308.90 | 2,381.00 | 2,381.00 | 100 |
16 Jun 2022 | 2,389.00 | 2,389.00 | 2,350.00 | 2,380.00 | 2,380.00 | 100 |
15 Jun 2022 | 2,567.40 | 2,567.40 | 2,550.00 | 2,550.00 | 2,550.00 | 100 |
14 Jun 2022 | 2,567.40 | 2,675.94 | 2,567.40 | 2,675.94 | 2,675.94 | 100 |
13 Jun 2022 | 2,649.95 | 2,649.95 | 2,649.95 | 2,649.95 | 2,649.95 | - |
10 Jun 2022 | 2,670.00 | 2,670.00 | 2,649.95 | 2,649.95 | 2,649.95 | 100 |
09 Jun 2022 | 2,794.00 | 2,799.00 | 2,794.00 | 2,799.00 | 2,799.00 | 100 |
08 Jun 2022 | 2,852.60 | 2,852.60 | 2,788.58 | 2,794.00 | 2,794.00 | 400 |
07 Jun 2022 | 3,082.25 | 3,082.25 | 2,926.00 | 2,926.00 | 2,926.00 | 100 |
06 Jun 2022 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 100 |
03 Jun 2022 | 3,075.00 | 3,100.00 | 3,075.00 | 3,100.00 | 3,100.00 | 100 |
02 Jun 2022 | 3,082.35 | 3,082.35 | 3,082.35 | 3,082.35 | 3,082.35 | - |
01 Jun 2022 | 2,950.00 | 3,082.35 | 2,950.00 | 3,082.35 | 3,082.35 | 100 |
31 May 2022 | 2,900.00 | 2,933.35 | 2,891.90 | 2,933.35 | 2,933.35 | 100 |
27 May 2022 | 2,996.80 | 3,056.35 | 2,899.00 | 2,899.00 | 2,899.00 | 100 |
26 May 2022 | 2,995.55 | 2,995.55 | 2,995.55 | 2,995.55 | 2,995.55 | 100 |
25 May 2022 | 2,878.00 | 2,948.00 | 2,878.00 | 2,948.00 | 2,948.00 | 100 |
24 May 2022 | 2,928.00 | 2,979.68 | 2,863.65 | 2,979.68 | 2,979.68 | 100 |
23 May 2022 | 2,970.96 | 2,971.00 | 2,970.96 | 2,971.00 | 2,971.00 | 100 |
20 May 2022 | 2,925.99 | 2,991.03 | 2,925.99 | 2,990.00 | 2,990.00 | 100 |
19 May 2022 | 2,750.08 | 2,750.08 | 2,750.00 | 2,750.00 | 2,750.00 | 100 |
18 May 2022 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 100 |
17 May 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
16 May 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 100 |
13 May 2022 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 100 |
12 May 2022 | 2,695.00 | 2,755.00 | 2,695.00 | 2,755.00 | 2,755.00 | 100 |
11 May 2022 | 2,790.00 | 2,790.00 | 2,755.00 | 2,755.00 | 2,755.00 | 100 |
10 May 2022 | 2,858.05 | 2,858.05 | 2,858.05 | 2,858.05 | 2,858.05 | 100 |
09 May 2022 | 2,800.00 | 2,800.00 | 2,797.00 | 2,797.00 | 2,797.00 | 100 |
06 May 2022 | 2,928.90 | 2,928.90 | 2,928.90 | 2,928.90 | 2,928.90 | - |
05 May 2022 | 3,070.15 | 3,084.84 | 2,928.90 | 2,928.90 | 2,928.90 | 100 |
04 May 2022 | 2,904.01 | 3,010.00 | 2,904.01 | 3,000.00 | 3,000.00 | 100 |
03 May 2022 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 100 |
02 May 2022 | 2,744.00 | 2,900.00 | 2,744.00 | 2,791.50 | 2,791.50 | 100 |
29 Apr 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
28 Apr 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 100 |
27 Apr 2022 | 2,807.00 | 2,821.50 | 2,807.00 | 2,821.50 | 2,821.50 | 200 |
26 Apr 2022 | 2,710.00 | 2,710.00 | 2,658.01 | 2,658.01 | 2,658.01 | 100 |
25 Apr 2022 | 2,636.03 | 2,657.00 | 2,585.00 | 2,637.50 | 2,637.50 | 100 |
22 Apr 2022 | 2,798.00 | 2,799.00 | 2,750.00 | 2,799.00 | 2,799.00 | 100 |
21 Apr 2022 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 100 |
20 Apr 2022 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 100 |
19 Apr 2022 | 2,765.51 | 2,765.51 | 2,765.51 | 2,765.51 | 2,765.51 | 100 |
18 Apr 2022 | 2,625.00 | 2,720.00 | 2,625.00 | 2,720.00 | 2,720.00 | 100 |
14 Apr 2022 | 2,700.00 | 2,715.00 | 2,683.83 | 2,715.00 | 2,715.00 | 100 |
13 Apr 2022 | 2,668.65 | 2,670.50 | 2,668.65 | 2,670.50 | 2,670.50 | 100 |
12 Apr 2022 | 2,605.00 | 2,632.50 | 2,563.31 | 2,563.31 | 2,563.31 | 100 |
11 Apr 2022 | 2,659.00 | 2,659.00 | 2,563.56 | 2,639.50 | 2,639.50 | 100 |
08 Apr 2022 | 2,659.20 | 2,659.20 | 2,659.20 | 2,659.20 | 2,659.20 | 100 |
07 Apr 2022 | 2,648.50 | 2,684.00 | 2,563.56 | 2,563.56 | 2,563.56 | 100 |
06 Apr 2022 | 2,643.00 | 2,648.50 | 2,643.00 | 2,648.50 | 2,648.50 | 100 |
05 Apr 2022 | 2,749.05 | 2,749.99 | 2,714.45 | 2,749.50 | 2,749.50 | 100 |
04 Apr 2022 | 2,904.15 | 2,904.15 | 2,800.00 | 2,904.15 | 2,904.15 | 100 |
01 Apr 2022 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 100 |
31 Mar 2022 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 100 |
30 Mar 2022 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
29 Mar 2022 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
28 Mar 2022 | 3,039.80 | 3,039.80 | 3,039.80 | 3,039.80 | 3,039.80 | - |
25 Mar 2022 | 3,050.00 | 3,050.00 | 3,039.80 | 3,039.80 | 3,039.80 | 100 |
24 Mar 2022 | 3,308.75 | 3,308.75 | 3,272.92 | 3,274.96 | 3,274.96 | 100 |
23 Mar 2022 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | - |
22 Mar 2022 | 3,373.00 | 3,390.40 | 3,373.00 | 3,390.40 | 3,390.40 | 100 |
21 Mar 2022 | 3,394.01 | 3,394.01 | 3,394.01 | 3,394.01 | 3,394.01 | - |
18 Mar 2022 | 3,393.09 | 3,394.01 | 3,393.09 | 3,394.01 | 3,394.01 | 100 |
17 Mar 2022 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 100 |
16 Mar 2022 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - |
16 Mar 2022 | 368.031 Dividend | |||||
15 Mar 2022 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,031.97 | 100 |
14 Mar 2022 | 3,251.00 | 3,464.94 | 3,251.00 | 3,350.00 | 2,987.38 | 100 |
11 Mar 2022 | 3,120.00 | 3,292.80 | 3,120.00 | 3,291.50 | 2,935.21 | 100 |
10 Mar 2022 | 3,056.31 | 3,071.00 | 3,016.55 | 3,016.55 | 2,690.03 | 100 |
09 Mar 2022 | 3,038.30 | 3,072.50 | 3,029.50 | 3,072.50 | 2,739.92 | 100 |
08 Mar 2022 | 2,907.75 | 2,907.75 | 2,902.00 | 2,902.00 | 2,587.87 | 100 |
07 Mar 2022 | 3,066.70 | 3,066.70 | 2,902.91 | 2,902.91 | 2,588.69 | 100 |
04 Mar 2022 | 3,182.00 | 3,182.00 | 3,115.77 | 3,150.00 | 2,809.03 | 100 |
03 Mar 2022 | 3,290.00 | 3,290.00 | 3,197.00 | 3,197.00 | 2,850.94 | 100 |
02 Mar 2022 | 3,193.00 | 3,291.50 | 3,193.00 | 3,291.50 | 2,935.21 | 100 |
01 Mar 2022 | 3,182.00 | 3,182.00 | 3,045.25 | 3,045.25 | 2,715.62 | 100 |
28 Feb 2022 | 3,220.10 | 3,220.10 | 3,220.10 | 3,220.10 | 2,871.54 | 100 |
25 Feb 2022 | 3,186.83 | 3,294.95 | 3,186.83 | 3,294.95 | 2,938.29 | 100 |
24 Feb 2022 | 3,186.90 | 3,186.90 | 3,139.00 | 3,186.89 | 2,841.93 | 100 |
23 Feb 2022 | 3,410.00 | 3,426.00 | 3,365.00 | 3,365.00 | 3,000.76 | 100 |
22 Feb 2022 | 3,445.00 | 3,524.60 | 3,445.00 | 3,524.60 | 3,143.08 | 100 |
18 Feb 2022 | 3,489.78 | 3,489.78 | 3,489.78 | 3,489.78 | 3,112.03 | - |
17 Feb 2022 | 3,489.78 | 3,489.78 | 3,489.78 | 3,489.78 | 3,112.03 | 100 |
16 Feb 2022 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,164.84 | - |
15 Feb 2022 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,164.84 | 100 |
14 Feb 2022 | 3,555.00 | 3,555.00 | 3,401.50 | 3,401.50 | 3,033.31 | 100 |
11 Feb 2022 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,170.19 | 100 |
10 Feb 2022 | 3,553.47 | 3,600.00 | 3,553.47 | 3,555.00 | 3,170.19 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |