Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1,783.20 | 1,805.86 | 1,769.40 | 1,770.20 | 1,770.20 | 6,951,285 |
17 May 2022 | 1,796.00 | 1,796.00 | 1,773.20 | 1,786.20 | 1,786.20 | 5,554,555 |
16 May 2022 | 1,752.80 | 1,798.40 | 1,747.00 | 1,798.40 | 1,798.40 | 15,117,095 |
13 May 2022 | 1,731.20 | 1,761.00 | 1,722.80 | 1,755.40 | 1,755.40 | 16,812,295 |
12 May 2022 | 1,720.60 | 1,726.60 | 1,703.00 | 1,713.20 | 1,713.20 | 17,185,785 |
11 May 2022 | 1,745.40 | 1,747.34 | 1,717.20 | 1,740.00 | 1,740.00 | 20,177,639 |
10 May 2022 | 1,738.20 | 1,752.10 | 1,723.20 | 1,745.40 | 1,745.40 | 8,745,782 |
09 May 2022 | 1,764.20 | 1,766.80 | 1,734.80 | 1,736.80 | 1,736.80 | 6,120,534 |
06 May 2022 | 1,783.40 | 1,787.40 | 1,760.00 | 1,769.00 | 1,769.00 | 12,209,847 |
05 May 2022 | 1,768.40 | 1,793.40 | 1,767.80 | 1,780.60 | 1,780.60 | 6,375,157 |
04 May 2022 | 1,785.00 | 1,792.40 | 1,766.80 | 1,771.20 | 1,771.20 | 5,792,307 |
03 May 2022 | 1,766.20 | 1,794.80 | 1,765.40 | 1,794.80 | 1,794.80 | 15,857,200 |
29 Apr 2022 | 1,799.80 | 1,817.00 | 1,785.80 | 1,797.00 | 1,797.00 | 12,299,130 |
28 Apr 2022 | 1,793.80 | 1,811.80 | 1,781.20 | 1,810.40 | 1,810.40 | 9,470,995 |
27 Apr 2022 | 1,750.00 | 1,812.00 | 1,746.40 | 1,797.00 | 1,797.00 | 12,474,514 |
26 Apr 2022 | 1,753.20 | 1,762.54 | 1,736.41 | 1,754.60 | 1,754.60 | 11,902,250 |
25 Apr 2022 | 1,720.00 | 1,743.00 | 1,704.60 | 1,739.20 | 1,739.20 | 7,283,485 |
22 Apr 2022 | 1,747.80 | 1,751.00 | 1,738.36 | 1,742.00 | 1,742.00 | 7,723,173 |
21 Apr 2022 | 1,748.40 | 1,750.20 | 1,735.60 | 1,744.80 | 1,744.80 | 13,988,614 |
20 Apr 2022 | 1,752.60 | 1,757.20 | 1,734.00 | 1,740.80 | 1,740.80 | 9,152,570 |
19 Apr 2022 | 1,758.20 | 1,768.20 | 1,744.16 | 1,759.60 | 1,759.60 | 14,739,053 |
14 Apr 2022 | 1,772.60 | 1,786.40 | 1,763.16 | 1,773.00 | 1,773.00 | 12,245,166 |
13 Apr 2022 | 1,780.00 | 1,801.60 | 1,769.60 | 1,781.20 | 1,781.20 | 7,801,679 |
12 Apr 2022 | 1,775.60 | 1,789.60 | 1,762.20 | 1,783.80 | 1,783.80 | 9,452,834 |
11 Apr 2022 | 1,771.00 | 1,788.00 | 1,767.40 | 1,783.80 | 1,783.80 | 8,320,262 |
08 Apr 2022 | 1,750.00 | 1,779.80 | 1,747.60 | 1,778.60 | 1,778.60 | 11,020,195 |
07 Apr 2022 | 1,738.80 | 1,745.83 | 1,724.40 | 1,741.00 | 1,741.00 | 12,490,291 |
06 Apr 2022 | 1,695.20 | 1,724.80 | 1,693.00 | 1,724.80 | 1,724.80 | 12,295,666 |
05 Apr 2022 | 1,666.40 | 1,707.63 | 1,658.26 | 1,703.80 | 1,703.80 | 7,396,684 |
04 Apr 2022 | 1,667.20 | 1,668.62 | 1,648.40 | 1,652.80 | 1,652.80 | 4,996,211 |
01 Apr 2022 | 1,651.20 | 1,662.18 | 1,646.40 | 1,656.60 | 1,656.60 | 5,385,877 |
31 Mar 2022 | 1,654.20 | 1,666.80 | 1,647.20 | 1,647.20 | 1,647.20 | 7,929,535 |
30 Mar 2022 | 1,634.00 | 1,660.80 | 1,628.82 | 1,660.80 | 1,660.80 | 8,721,282 |
29 Mar 2022 | 1,644.20 | 1,663.80 | 1,631.80 | 1,641.40 | 1,641.40 | 7,739,428 |
28 Mar 2022 | 1,628.00 | 1,652.20 | 1,622.40 | 1,640.00 | 1,640.00 | 12,188,026 |
25 Mar 2022 | 1,623.20 | 1,631.43 | 1,615.42 | 1,623.60 | 1,623.60 | 11,018,340 |
24 Mar 2022 | 1,608.00 | 1,633.00 | 1,607.33 | 1,625.60 | 1,625.60 | 8,429,705 |
23 Mar 2022 | 1,619.80 | 1,627.40 | 1,609.80 | 1,612.60 | 1,612.60 | 9,525,312 |
22 Mar 2022 | 1,623.40 | 1,625.20 | 1,610.00 | 1,622.20 | 1,622.20 | 12,790,878 |
21 Mar 2022 | 1,607.20 | 1,620.40 | 1,602.80 | 1,616.00 | 1,616.00 | 15,281,343 |
18 Mar 2022 | 1,617.20 | 1,621.40 | 1,594.00 | 1,610.00 | 1,610.00 | 28,032,665 |
17 Mar 2022 | 1,582.00 | 1,617.80 | 1,573.20 | 1,617.80 | 1,617.80 | 6,848,442 |
16 Mar 2022 | 1,587.80 | 1,591.00 | 1,566.40 | 1,581.80 | 1,581.80 | 11,955,618 |
15 Mar 2022 | 1,543.20 | 1,570.00 | 1,538.31 | 1,570.00 | 1,570.00 | 7,431,375 |
14 Mar 2022 | 1,548.00 | 1,570.80 | 1,534.60 | 1,560.60 | 1,560.60 | 7,049,632 |
11 Mar 2022 | 1,534.60 | 1,557.00 | 1,530.93 | 1,546.60 | 1,546.60 | 8,058,397 |
10 Mar 2022 | 1,549.20 | 1,556.40 | 1,522.80 | 1,532.00 | 1,532.00 | 9,706,514 |
09 Mar 2022 | 1,554.00 | 1,554.00 | 1,525.80 | 1,546.60 | 1,546.60 | 13,597,134 |
08 Mar 2022 | 1,480.80 | 1,508.60 | 1,473.60 | 1,508.60 | 1,508.60 | 11,084,374 |
07 Mar 2022 | 1,460.00 | 1,493.60 | 1,445.40 | 1,484.00 | 1,484.00 | 13,624,696 |
04 Mar 2022 | 1,525.00 | 1,532.20 | 1,474.60 | 1,488.60 | 1,488.60 | 13,222,010 |
03 Mar 2022 | 1,544.20 | 1,549.60 | 1,524.60 | 1,526.00 | 1,526.00 | 5,921,325 |
02 Mar 2022 | 1,546.20 | 1,558.98 | 1,519.00 | 1,550.20 | 1,550.20 | 9,711,371 |
01 Mar 2022 | 1,559.20 | 1,561.00 | 1,529.00 | 1,545.00 | 1,545.00 | 6,919,450 |
28 Feb 2022 | 1,539.60 | 1,559.40 | 1,523.80 | 1,545.40 | 1,545.40 | 9,504,374 |
25 Feb 2022 | 1,508.80 | 1,569.00 | 1,502.36 | 1,564.00 | 1,564.00 | 8,230,762 |
24 Feb 2022 | 1,530.00 | 1,548.00 | 1,505.20 | 1,505.40 | 1,505.40 | 11,923,903 |
24 Feb 2022 | 23 Dividend | |||||
23 Feb 2022 | 1,560.00 | 1,583.20 | 1,558.60 | 1,573.00 | 1,550.00 | 8,017,036 |
22 Feb 2022 | 1,542.00 | 1,561.69 | 1,530.00 | 1,557.60 | 1,534.83 | 19,501,557 |
21 Feb 2022 | 1,565.00 | 1,579.00 | 1,552.40 | 1,561.40 | 1,538.57 | 3,977,107 |
18 Feb 2022 | 1,561.60 | 1,585.60 | 1,556.20 | 1,567.00 | 1,544.09 | 10,951,334 |
17 Feb 2022 | 1,576.20 | 1,582.40 | 1,563.00 | 1,579.60 | 1,556.50 | 7,555,627 |
16 Feb 2022 | 1,596.80 | 1,597.80 | 1,574.40 | 1,576.00 | 1,552.96 | 7,473,403 |
15 Feb 2022 | 1,572.00 | 1,601.00 | 1,569.20 | 1,597.80 | 1,574.44 | 8,884,940 |
14 Feb 2022 | 1,620.20 | 1,620.60 | 1,567.20 | 1,571.20 | 1,548.23 | 11,097,912 |
11 Feb 2022 | 1,617.60 | 1,625.00 | 1,600.60 | 1,619.40 | 1,595.72 | 11,123,613 |
10 Feb 2022 | 1,627.60 | 1,655.00 | 1,612.84 | 1,641.00 | 1,617.01 | 7,569,203 |
09 Feb 2022 | 1,636.00 | 1,667.00 | 1,611.00 | 1,620.80 | 1,597.10 | 8,288,203 |
08 Feb 2022 | 1,640.00 | 1,658.60 | 1,631.80 | 1,643.80 | 1,619.76 | 7,249,493 |
07 Feb 2022 | 1,633.60 | 1,646.00 | 1,627.40 | 1,638.20 | 1,614.25 | 12,775,723 |
04 Feb 2022 | 1,641.00 | 1,647.60 | 1,631.60 | 1,635.00 | 1,611.09 | 6,317,497 |
03 Feb 2022 | 1,653.60 | 1,659.60 | 1,628.60 | 1,628.60 | 1,604.79 | 6,944,634 |
02 Feb 2022 | 1,659.00 | 1,662.60 | 1,637.80 | 1,650.00 | 1,625.87 | 7,155,854 |
01 Feb 2022 | 1,642.40 | 1,660.80 | 1,635.90 | 1,644.20 | 1,620.16 | 7,992,392 |
31 Jan 2022 | 1,671.20 | 1,672.40 | 1,641.20 | 1,643.00 | 1,618.98 | 6,728,799 |
28 Jan 2022 | 1,690.00 | 1,696.90 | 1,654.00 | 1,661.00 | 1,636.71 | 20,494,851 |
27 Jan 2022 | 1,620.80 | 1,683.40 | 1,618.40 | 1,681.00 | 1,656.42 | 9,795,676 |
26 Jan 2022 | 1,630.80 | 1,638.00 | 1,619.80 | 1,631.80 | 1,607.94 | 9,329,747 |
25 Jan 2022 | 1,617.40 | 1,617.40 | 1,593.60 | 1,614.40 | 1,590.79 | 7,321,015 |
24 Jan 2022 | 1,642.20 | 1,646.00 | 1,614.60 | 1,614.60 | 1,590.99 | 8,735,732 |
21 Jan 2022 | 1,627.20 | 1,653.80 | 1,620.80 | 1,647.20 | 1,623.11 | 10,986,815 |
20 Jan 2022 | 1,656.80 | 1,658.20 | 1,620.80 | 1,636.60 | 1,612.67 | 11,326,415 |
19 Jan 2022 | 1,693.40 | 1,706.40 | 1,666.40 | 1,666.40 | 1,642.03 | 12,390,727 |
18 Jan 2022 | 1,701.80 | 1,707.30 | 1,686.60 | 1,701.20 | 1,676.33 | 13,210,214 |
17 Jan 2022 | 1,720.40 | 1,737.00 | 1,692.00 | 1,707.80 | 1,682.83 | 14,680,255 |
14 Jan 2022 | 1,622.40 | 1,650.60 | 1,620.80 | 1,641.00 | 1,617.01 | 5,482,984 |
13 Jan 2022 | 1,633.60 | 1,639.60 | 1,625.80 | 1,631.20 | 1,607.35 | 10,294,781 |
12 Jan 2022 | 1,634.60 | 1,642.80 | 1,629.00 | 1,636.00 | 1,612.08 | 10,755,248 |
11 Jan 2022 | 1,612.60 | 1,635.20 | 1,612.60 | 1,631.60 | 1,607.74 | 9,594,864 |
10 Jan 2022 | 1,600.00 | 1,614.20 | 1,588.07 | 1,611.40 | 1,587.84 | 14,546,943 |
07 Jan 2022 | 1,581.00 | 1,598.40 | 1,578.80 | 1,598.40 | 1,575.03 | 5,641,775 |
06 Jan 2022 | 1,587.60 | 1,599.73 | 1,580.60 | 1,588.80 | 1,565.57 | 4,416,069 |
05 Jan 2022 | 1,588.00 | 1,607.20 | 1,585.20 | 1,605.00 | 1,581.53 | 6,217,870 |
04 Jan 2022 | 1,590.60 | 1,607.80 | 1,580.00 | 1,597.40 | 1,574.04 | 7,758,620 |
31 Dec 2021 | 1,603.60 | 1,623.80 | 1,601.00 | 1,606.60 | 1,583.11 | 2,176,264 |
30 Dec 2021 | 1,619.00 | 1,628.78 | 1,616.40 | 1,618.00 | 1,594.34 | 3,195,867 |
29 Dec 2021 | 1,621.00 | 1,627.40 | 1,614.40 | 1,617.40 | 1,593.75 | 4,432,857 |
24 Dec 2021 | 1,610.00 | 1,618.80 | 1,601.40 | 1,614.00 | 1,590.40 | 1,116,244 |
23 Dec 2021 | 1,613.00 | 1,619.20 | 1,597.40 | 1,614.20 | 1,590.60 | 3,236,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |