Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 1,587.20 | 1,625.60 | 1,557.63 | 1,565.20 | 1,565.20 | 88,056 |
27 Jun 2022 | 1,594.00 | 1,658.80 | 1,554.00 | 1,578.20 | 1,578.20 | 730,678 |
24 Jun 2022 | 1,525.60 | 1,584.00 | 1,464.80 | 1,573.60 | 1,573.60 | 223,071 |
23 Jun 2022 | 1,445.20 | 1,532.20 | 1,440.40 | 1,518.60 | 1,518.60 | 801,425 |
22 Jun 2022 | 1,461.20 | 1,520.00 | 1,396.80 | 1,479.20 | 1,479.20 | 859,501 |
21 Jun 2022 | 1,538.80 | 1,557.60 | 1,444.00 | 1,483.20 | 1,483.20 | 797,438 |
20 Jun 2022 | 1,496.00 | 1,536.40 | 1,441.80 | 1,530.60 | 1,530.60 | 761,968 |
17 Jun 2022 | 1,389.80 | 1,480.17 | 1,354.40 | 1,469.20 | 1,469.20 | 1,978,373 |
16 Jun 2022 | 1,502.40 | 1,507.80 | 1,356.20 | 1,369.20 | 1,369.20 | 1,456,936 |
15 Jun 2022 | 1,505.20 | 1,553.40 | 1,477.40 | 1,523.80 | 1,523.80 | 1,433,947 |
14 Jun 2022 | 15.83 | 16.22 | 14.63 | 14.90 | 14.90 | 1,634,228 |
13 Jun 2022 | 1,739.80 | 1,750.40 | 1,540.00 | 1,554.20 | 1,554.20 | 2,383,195 |
10 Jun 2022 | 1,775.00 | 1,901.40 | 1,772.60 | 1,843.00 | 1,843.00 | 1,490,322 |
09 Jun 2022 | 1,827.80 | 1,892.00 | 1,737.20 | 1,737.20 | 1,737.20 | 1,608,883 |
08 Jun 2022 | 1,820.00 | 1,900.21 | 1,809.40 | 1,853.20 | 1,853.20 | 529,002 |
07 Jun 2022 | 1,823.40 | 1,873.80 | 1,735.60 | 1,813.20 | 1,813.20 | 617,043 |
06 Jun 2022 | 1,678.80 | 1,904.00 | 1,678.80 | 1,859.80 | 1,859.80 | 1,523,576 |
01 Jun 2022 | 1,763.60 | 1,799.00 | 1,697.40 | 1,712.00 | 1,712.00 | 945,365 |
31 May 2022 | 1,754.00 | 1,828.20 | 1,704.60 | 1,761.80 | 1,761.80 | 791,033 |
30 May 2022 | 1,652.60 | 1,812.00 | 1,647.60 | 1,770.40 | 1,770.40 | 738,289 |
27 May 2022 | 1,674.80 | 1,720.60 | 1,640.00 | 1,706.00 | 1,706.00 | 1,071,594 |
26 May 2022 | 1,586.20 | 1,720.40 | 1,556.01 | 1,720.20 | 1,720.20 | 1,253,463 |
25 May 2022 | 1,549.00 | 1,598.00 | 1,487.40 | 1,589.20 | 1,589.20 | 1,011,661 |
24 May 2022 | 1,606.20 | 1,606.20 | 1,525.00 | 1,540.80 | 1,540.80 | 802,462 |
23 May 2022 | 1,700.00 | 1,718.40 | 1,600.60 | 1,627.20 | 1,627.20 | 802,493 |
20 May 2022 | 1,663.80 | 1,763.60 | 1,661.20 | 1,692.60 | 1,692.60 | 803,185 |
19 May 2022 | 1,564.80 | 1,668.40 | 1,560.60 | 1,666.40 | 1,666.40 | 1,010,879 |
18 May 2022 | 1,748.00 | 1,765.80 | 1,592.20 | 1,593.20 | 1,593.20 | 1,072,014 |
17 May 2022 | 1,707.80 | 1,792.20 | 1,706.80 | 1,764.00 | 1,764.00 | 1,596,950 |
16 May 2022 | 1,690.00 | 1,690.00 | 1,603.80 | 1,674.20 | 1,674.20 | 1,223,426 |
13 May 2022 | 1,595.00 | 1,656.60 | 1,574.00 | 1,655.40 | 1,655.40 | 1,485,451 |
12 May 2022 | 1,462.60 | 1,603.80 | 1,415.80 | 1,568.40 | 1,568.40 | 1,755,643 |
11 May 2022 | 1,524.00 | 1,589.00 | 1,449.40 | 1,521.60 | 1,521.60 | 1,748,696 |
10 May 2022 | 1,617.80 | 1,671.80 | 1,519.40 | 1,534.20 | 1,534.20 | 1,257,623 |
09 May 2022 | 1,707.40 | 1,731.40 | 1,575.60 | 1,590.80 | 1,590.80 | 1,123,069 |
06 May 2022 | 1,839.20 | 1,857.60 | 1,723.40 | 1,732.20 | 1,732.20 | 1,264,360 |
05 May 2022 | 2,113.50 | 2,122.00 | 1,809.80 | 1,809.80 | 1,809.80 | 1,657,043 |
04 May 2022 | 2,206.50 | 2,211.50 | 2,025.50 | 2,025.50 | 2,025.50 | 1,045,506 |
03 May 2022 | 2,235.00 | 2,306.00 | 2,175.50 | 2,235.00 | 2,235.00 | 786,373 |
29 Apr 2022 | 2,167.50 | 2,286.50 | 2,156.50 | 2,210.50 | 2,210.50 | 669,629 |
28 Apr 2022 | 2,078.00 | 2,188.14 | 2,003.00 | 2,137.50 | 2,137.50 | 1,295,986 |
27 Apr 2022 | 2,088.00 | 2,121.00 | 1,984.40 | 2,032.50 | 2,032.50 | 1,066,163 |
26 Apr 2022 | 2,150.00 | 2,206.50 | 2,092.00 | 2,092.50 | 2,092.50 | 970,824 |
25 Apr 2022 | 2,104.00 | 2,171.50 | 2,016.00 | 2,121.00 | 2,121.00 | 1,040,611 |
22 Apr 2022 | 2,141.50 | 2,203.17 | 2,090.50 | 2,109.00 | 2,109.00 | 574,946 |
21 Apr 2022 | 2,215.00 | 2,264.62 | 2,131.00 | 2,136.50 | 2,136.50 | 513,214 |
20 Apr 2022 | 2,106.00 | 2,358.50 | 2,072.50 | 2,217.50 | 2,217.50 | 1,715,174 |
19 Apr 2022 | 2,253.50 | 2,253.50 | 2,114.50 | 2,171.00 | 2,171.00 | 1,180,094 |
14 Apr 2022 | 2,372.50 | 2,381.89 | 2,249.81 | 2,252.50 | 2,252.50 | 828,023 |
13 Apr 2022 | 2,481.00 | 2,503.50 | 2,325.50 | 2,389.50 | 2,389.50 | 758,421 |
12 Apr 2022 | 2,484.50 | 2,550.50 | 2,459.90 | 2,502.50 | 2,502.50 | 749,639 |
11 Apr 2022 | 2,659.50 | 2,659.50 | 2,508.50 | 2,540.00 | 2,540.00 | 902,168 |
08 Apr 2022 | 2,879.00 | 2,879.00 | 2,661.50 | 2,681.50 | 2,681.50 | 421,258 |
07 Apr 2022 | 2,824.50 | 2,929.20 | 2,780.50 | 2,812.00 | 2,812.00 | 394,389 |
06 Apr 2022 | 2,969.50 | 3,003.50 | 2,824.00 | 2,827.00 | 2,827.00 | 509,883 |
05 Apr 2022 | 2,955.00 | 3,063.50 | 2,890.50 | 3,009.00 | 3,009.00 | 930,209 |
04 Apr 2022 | 2,856.50 | 2,968.00 | 2,791.50 | 2,960.00 | 2,960.00 | 704,260 |
01 Apr 2022 | 2,632.50 | 2,814.50 | 2,618.00 | 2,768.00 | 2,768.00 | 751,640 |
31 Mar 2022 | 2,733.00 | 2,765.50 | 2,593.50 | 2,594.50 | 2,594.50 | 537,198 |
30 Mar 2022 | 2,782.50 | 2,782.50 | 2,687.50 | 2,724.00 | 2,724.00 | 833,315 |
29 Mar 2022 | 2,731.50 | 2,838.50 | 2,718.00 | 2,781.50 | 2,781.50 | 1,256,323 |
28 Mar 2022 | 2,613.50 | 2,734.00 | 2,512.00 | 2,632.00 | 2,632.00 | 595,179 |
25 Mar 2022 | 2,618.00 | 2,676.00 | 2,553.50 | 2,556.50 | 2,556.50 | 540,945 |
24 Mar 2022 | 2,559.50 | 2,614.50 | 2,534.00 | 2,598.00 | 2,598.00 | 426,825 |
23 Mar 2022 | 2,692.50 | 2,702.50 | 2,520.50 | 2,561.00 | 2,561.00 | 1,018,315 |
22 Mar 2022 | 2,680.50 | 2,696.00 | 2,603.00 | 2,674.50 | 2,674.50 | 752,860 |
21 Mar 2022 | 2,788.00 | 2,788.00 | 2,581.81 | 2,608.50 | 2,608.50 | 737,784 |
18 Mar 2022 | 2,672.50 | 2,761.50 | 2,570.50 | 2,761.50 | 2,761.50 | 849,777 |
17 Mar 2022 | 2,731.50 | 2,775.00 | 2,627.50 | 2,660.50 | 2,660.50 | 904,046 |
16 Mar 2022 | 2,549.00 | 2,688.00 | 2,543.50 | 2,672.00 | 2,672.00 | 1,171,368 |
15 Mar 2022 | 2,469.00 | 2,572.50 | 2,384.50 | 2,465.00 | 2,465.00 | 1,140,592 |
14 Mar 2022 | 2,530.00 | 2,612.50 | 2,374.00 | 2,449.00 | 2,449.00 | 1,362,186 |
11 Mar 2022 | 2,299.00 | 2,603.50 | 2,237.50 | 2,603.50 | 2,603.50 | 1,424,655 |
10 Mar 2022 | 2,502.00 | 2,533.00 | 2,282.00 | 2,296.50 | 2,296.50 | 886,283 |
09 Mar 2022 | 2,326.00 | 2,510.50 | 2,242.00 | 2,509.00 | 2,509.00 | 2,098,699 |
08 Mar 2022 | 2,295.00 | 2,348.17 | 2,146.50 | 2,234.50 | 2,234.50 | 1,297,904 |
07 Mar 2022 | 2,298.00 | 2,513.00 | 2,120.00 | 2,346.00 | 2,346.00 | 1,827,572 |
04 Mar 2022 | 2,500.50 | 2,636.50 | 2,287.50 | 2,298.00 | 2,298.00 | 1,401,991 |
03 Mar 2022 | 2,853.50 | 2,924.75 | 2,535.00 | 2,544.00 | 2,544.00 | 1,304,421 |
02 Mar 2022 | 2,956.00 | 3,116.00 | 2,868.50 | 2,907.50 | 2,907.50 | 1,045,882 |
01 Mar 2022 | 3,027.00 | 3,027.00 | 2,857.50 | 2,884.50 | 2,884.50 | 960,280 |
28 Feb 2022 | 2,736.00 | 3,043.00 | 2,736.00 | 3,027.00 | 3,027.00 | 975,358 |
25 Feb 2022 | 2,793.00 | 2,846.00 | 2,707.00 | 2,801.00 | 2,801.00 | 831,678 |
24 Feb 2022 | 2,471.00 | 2,747.50 | 2,462.00 | 2,732.00 | 2,732.00 | 907,009 |
23 Feb 2022 | 2,800.00 | 2,833.70 | 2,657.00 | 2,657.50 | 2,657.50 | 1,652,627 |
22 Feb 2022 | 2,816.50 | 2,930.50 | 2,783.00 | 2,800.00 | 2,800.00 | 731,866 |
21 Feb 2022 | 3,017.00 | 3,035.50 | 2,846.50 | 2,898.00 | 2,898.00 | 409,736 |
18 Feb 2022 | 3,164.00 | 3,292.00 | 2,993.00 | 2,996.00 | 2,996.00 | 794,373 |
17 Feb 2022 | 3,350.00 | 3,400.50 | 3,223.50 | 3,229.00 | 3,229.00 | 485,061 |
16 Feb 2022 | 3,272.50 | 3,321.00 | 3,229.50 | 3,298.00 | 3,298.00 | 643,362 |
15 Feb 2022 | 3,193.00 | 3,271.50 | 3,151.00 | 3,230.00 | 3,230.00 | 852,096 |
14 Feb 2022 | 3,079.00 | 3,217.00 | 3,032.50 | 3,203.00 | 3,203.00 | 1,347,020 |
11 Feb 2022 | 3,440.00 | 3,440.00 | 3,203.00 | 3,203.00 | 3,203.00 | 443,078 |
10 Feb 2022 | 3,610.50 | 3,636.00 | 3,349.50 | 3,435.00 | 3,435.00 | 839,028 |
09 Feb 2022 | 3,661.00 | 3,770.00 | 3,618.00 | 3,664.00 | 3,664.00 | 426,042 |
08 Feb 2022 | 3,526.00 | 3,635.00 | 3,411.00 | 3,617.00 | 3,617.00 | 759,301 |
07 Feb 2022 | 3,417.50 | 3,575.50 | 3,406.00 | 3,551.50 | 3,551.50 | 371,135 |
04 Feb 2022 | 3,438.50 | 3,461.50 | 3,288.00 | 3,401.00 | 3,401.00 | 482,430 |
03 Feb 2022 | 3,608.50 | 3,658.50 | 3,400.00 | 3,400.00 | 3,400.00 | 425,472 |
02 Feb 2022 | 3,723.00 | 3,792.50 | 3,632.00 | 3,632.00 | 3,632.00 | 456,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |