Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 3,902.08 | 3,902.08 | 3,902.08 | 3,902.08 | 3,902.08 | 400 |
19 May 2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
18 May 2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
17 May 2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
16 May 2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
13 May 2022 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 5 |
12 May 2022 | 3,880.00 | 3,899.00 | 3,880.00 | 3,892.00 | 3,892.00 | 740 |
11 May 2022 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 7 |
10 May 2022 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | - |
09 May 2022 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | - |
06 May 2022 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 6 |
05 May 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
04 May 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
03 May 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
02 May 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
29 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
28 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
27 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
26 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
25 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
22 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
21 Apr 2022 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 29 |
20 Apr 2022 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 206 |
19 Apr 2022 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 402 |
18 Apr 2022 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
13 Apr 2022 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
12 Apr 2022 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
11 Apr 2022 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
08 Apr 2022 | 4,300.00 | 4,362.00 | 4,300.00 | 4,319.00 | 4,319.00 | 1,308 |
07 Apr 2022 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | - |
06 Apr 2022 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | - |
05 Apr 2022 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | - |
04 Apr 2022 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | 4,209.55 | 300 |
01 Apr 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
31 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
30 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
29 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
28 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
25 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
24 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | - |
23 Mar 2022 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 92 |
22 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
18 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
17 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
16 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
15 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
14 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
11 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
10 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
09 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
08 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
07 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
04 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
03 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
02 Mar 2022 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - |
01 Mar 2022 | 4,303.89 | 4,320.00 | 4,303.89 | 4,320.00 | 4,320.00 | 310 |
28 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
25 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
24 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
23 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
22 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
21 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
18 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
17 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
16 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
15 Feb 2022 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | 4,345.70 | - |
14 Feb 2022 | 4,360.00 | 4,360.00 | 4,345.70 | 4,345.70 | 4,345.70 | 3,507 |
11 Feb 2022 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - |
10 Feb 2022 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - |
09 Feb 2022 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | 106 |
08 Feb 2022 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | - |
04 Feb 2022 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 6 |
03 Feb 2022 | 4,477.00 | 4,564.63 | 4,477.00 | 4,535.11 | 4,535.11 | 395 |
02 Feb 2022 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | - |
01 Feb 2022 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | - |
31 Jan 2022 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | - |
28 Jan 2022 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | 4,633.05 | 300 |
27 Jan 2022 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | - |
26 Jan 2022 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | - |
25 Jan 2022 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | 4,635.50 | 5,998 |
24 Jan 2022 | 4,532.99 | 4,532.99 | 4,532.99 | 4,532.99 | 4,532.99 | - |
21 Jan 2022 | 4,600.00 | 4,600.00 | 4,532.99 | 4,532.99 | 4,532.99 | 718 |
20 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | - |
19 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | - |
18 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | - |
17 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | - |
14 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | - |
13 Jan 2022 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 4,824.33 | 6,524 |
12 Jan 2022 | 4,899.97 | 4,899.97 | 4,430.00 | 4,430.00 | 4,430.00 | 93 |
11 Jan 2022 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
10 Jan 2022 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
07 Jan 2022 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
06 Jan 2022 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 16 |
05 Jan 2022 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 20 |
04 Jan 2022 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | - |
03 Jan 2022 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | - |
31 Dec 2021 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | - |
30 Dec 2021 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | 4,873.50 | 1,196 |
29 Dec 2021 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
28 Dec 2021 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |