Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 1,388.39 | 1,391.06 | 1,388.23 | 1,388.32 | 1,388.32 | 7,120 |
09 Aug 2022 | 1,383.25 | 1,383.25 | 1,377.33 | 1,377.33 | 1,377.33 | 2,244 |
08 Aug 2022 | 1,393.29 | 1,394.00 | 1,386.36 | 1,394.00 | 1,394.00 | 6,451,468 |
05 Aug 2022 | 1,378.50 | 1,378.50 | 1,374.46 | 1,376.25 | 1,376.25 | 47,574 |
04 Aug 2022 | 1,380.89 | 1,383.37 | 1,379.00 | 1,383.37 | 1,383.37 | 11,116 |
03 Aug 2022 | 1,392.03 | 1,391.34 | 1,391.34 | 1,391.34 | 1,391.34 | 737,984 |
02 Aug 2022 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | - |
01 Aug 2022 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | - |
29 Jul 2022 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | 1,409.68 | 300 |
28 Jul 2022 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | - |
27 Jul 2022 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | - |
26 Jul 2022 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | - |
25 Jul 2022 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | 1,475.71 | 2,800 |
22 Jul 2022 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | - |
21 Jul 2022 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 12,100 |
20 Jul 2022 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 10,000 |
19 Jul 2022 | 1,444.92 | 1,444.92 | 1,444.92 | 1,444.92 | 1,444.92 | 300 |
18 Jul 2022 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | - |
15 Jul 2022 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | 1,444.36 | 4,287 |
14 Jul 2022 | 1,450.91 | 1,450.91 | 1,450.91 | 1,450.91 | 1,450.91 | - |
13 Jul 2022 | 1,450.91 | 1,450.91 | 1,450.91 | 1,450.91 | 1,450.91 | - |
12 Jul 2022 | 1,451.07 | 1,451.07 | 1,450.91 | 1,450.91 | 1,450.91 | 1,500 |
11 Jul 2022 | 1,472.04 | 1,472.04 | 1,472.04 | 1,472.04 | 1,472.04 | 1,044 |
08 Jul 2022 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.32 | 300 |
07 Jul 2022 | 1,449.38 | 1,449.72 | 1,449.38 | 1,449.72 | 1,449.72 | 11,637 |
06 Jul 2022 | 1,434.63 | 1,434.63 | 1,434.63 | 1,434.63 | 1,434.63 | 1,400 |
05 Jul 2022 | 1,461.95 | 1,461.95 | 1,461.95 | 1,461.95 | 1,461.95 | - |
04 Jul 2022 | 1,461.95 | 1,461.95 | 1,461.95 | 1,461.95 | 1,461.95 | 400 |
01 Jul 2022 | 1,452.28 | 1,452.28 | 1,452.28 | 1,452.28 | 1,452.28 | - |
30 Jun 2022 | 1,452.28 | 1,452.28 | 1,452.28 | 1,452.28 | 1,452.28 | 490 |
29 Jun 2022 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
28 Jun 2022 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
27 Jun 2022 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
24 Jun 2022 | 1,444.50 | 1,452.00 | 1,444.50 | 1,452.00 | 1,452.00 | 5,600 |
23 Jun 2022 | 1,419.83 | 1,419.83 | 1,419.83 | 1,419.83 | 1,419.83 | 200 |
22 Jun 2022 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | - |
21 Jun 2022 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | - |
20 Jun 2022 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | - |
17 Jun 2022 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | - |
16 Jun 2022 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 1,428.13 | 2,504 |
15 Jun 2022 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | - |
14 Jun 2022 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 5,200 |
13 Jun 2022 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 20,000 |
10 Jun 2022 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | - |
09 Jun 2022 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | - |
08 Jun 2022 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 9,900 |
07 Jun 2022 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - |
06 Jun 2022 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - |
01 Jun 2022 | 1,446.23 | 1,446.23 | 1,446.00 | 1,446.00 | 1,446.00 | 277,400 |
31 May 2022 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 141,400 |
30 May 2022 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - |
27 May 2022 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 4,700 |
26 May 2022 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | - |
25 May 2022 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 59,000 |
24 May 2022 | 1,426.00 | 1,428.19 | 1,426.00 | 1,428.19 | 1,428.19 | 164,800 |
23 May 2022 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | - |
20 May 2022 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | - |
19 May 2022 | 1,380.00 | 1,396.00 | 1,380.00 | 1,388.58 | 1,388.58 | 8,467 |
18 May 2022 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | - |
17 May 2022 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | - |
16 May 2022 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 10,500 |
13 May 2022 | 1,329.22 | 1,329.22 | 1,329.22 | 1,329.22 | 1,329.22 | - |
12 May 2022 | 1,329.00 | 1,329.22 | 1,329.00 | 1,329.22 | 1,329.22 | 21,500 |
11 May 2022 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 43,100 |
10 May 2022 | 1,344.26 | 1,344.26 | 1,344.26 | 1,344.26 | 1,344.26 | 257,300 |
09 May 2022 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | - |
06 May 2022 | 1,374.00 | 1,374.00 | 1,360.99 | 1,374.00 | 1,374.00 | 259,521 |
05 May 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
04 May 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
03 May 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
29 Apr 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
28 Apr 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
27 Apr 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | - |
26 Apr 2022 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 1,360.14 | 120,000 |
25 Apr 2022 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | - |
22 Apr 2022 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | - |
21 Apr 2022 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | 1,397.47 | 100 |
20 Apr 2022 | 1,394.04 | 1,394.04 | 1,394.04 | 1,394.04 | 1,394.04 | 27,900 |
19 Apr 2022 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
14 Apr 2022 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
13 Apr 2022 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
12 Apr 2022 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
11 Apr 2022 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 16,100 |
08 Apr 2022 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | - |
07 Apr 2022 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | - |
06 Apr 2022 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 733,773 |
05 Apr 2022 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 705,100 |
04 Apr 2022 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | - |
01 Apr 2022 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | - |
31 Mar 2022 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | 1,413.73 | 9,400 |
30 Mar 2022 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
30 Mar 2022 | 26 Dividend | |||||
29 Mar 2022 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,429.00 | 3,000 |
28 Mar 2022 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | 1,412.00 | - |
25 Mar 2022 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | 1,412.00 | - |
24 Mar 2022 | 1,437.67 | 1,437.69 | 1,437.67 | 1,437.69 | 1,412.00 | 200 |
23 Mar 2022 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,379.89 | - |
22 Mar 2022 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,379.89 | 5,088 |
21 Mar 2022 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 1,356.46 | - |
18 Mar 2022 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 1,356.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |