Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
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 | - |
29 Mar 2022 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,000 |
28 Mar 2022 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | - |
25 Mar 2022 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | 1,437.69 | - |
24 Mar 2022 | 1,437.67 | 1,437.69 | 1,437.67 | 1,437.69 | 1,437.69 | 200 |
23 Mar 2022 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
22 Mar 2022 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 5,088 |
21 Mar 2022 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | - |
18 Mar 2022 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | - |
17 Mar 2022 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 1,381.14 | 100 |
16 Mar 2022 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | - |
15 Mar 2022 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | - |
14 Mar 2022 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | - |
11 Mar 2022 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | 1,307.39 | 6,200 |
10 Mar 2022 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | - |
09 Mar 2022 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | - |
08 Mar 2022 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | 1,248.84 | 2,200 |
07 Mar 2022 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 5,000 |
04 Mar 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
03 Mar 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
02 Mar 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
01 Mar 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
28 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
25 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
24 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
23 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
22 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
21 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
18 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
17 Feb 2022 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 5,700 |
16 Feb 2022 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 26,500 |
15 Feb 2022 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 6,400 |
14 Feb 2022 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 630 |
11 Feb 2022 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
10 Feb 2022 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
09 Feb 2022 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,500 |
08 Feb 2022 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 16,700 |
07 Feb 2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2,100 |
04 Feb 2022 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | - |
03 Feb 2022 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | - |
02 Feb 2022 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 6,600 |
01 Feb 2022 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | - |
31 Jan 2022 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | - |
28 Jan 2022 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 47,100 |
27 Jan 2022 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | - |
26 Jan 2022 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 26,000 |
25 Jan 2022 | 1,484.50 | 1,484.50 | 1,484.50 | 1,484.50 | 1,484.50 | - |
24 Jan 2022 | 1,484.50 | 1,484.50 | 1,484.50 | 1,484.50 | 1,484.50 | 15,000 |
21 Jan 2022 | 1,477.50 | 1,477.50 | 1,471.49 | 1,471.49 | 1,471.49 | 107,300 |
20 Jan 2022 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
19 Jan 2022 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 23,924 |
18 Jan 2022 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 19,800 |
17 Jan 2022 | 1,525.75 | 1,525.75 | 1,525.75 | 1,525.75 | 1,525.75 | - |
14 Jan 2022 | 1,525.75 | 1,525.75 | 1,525.75 | 1,525.75 | 1,525.75 | 19,200 |
13 Jan 2022 | 1,543.50 | 1,558.57 | 1,542.19 | 1,544.48 | 1,544.48 | 783,338 |
12 Jan 2022 | 1,555.00 | 1,555.00 | 1,551.98 | 1,551.98 | 1,551.98 | 82,500 |
11 Jan 2022 | 1,507.85 | 1,507.85 | 1,507.85 | 1,507.85 | 1,507.85 | - |
10 Jan 2022 | 1,507.85 | 1,507.85 | 1,507.85 | 1,507.85 | 1,507.85 | - |
07 Jan 2022 | 1,508.01 | 1,508.35 | 1,507.48 | 1,507.85 | 1,507.85 | 19,278 |
06 Jan 2022 | 1,512.77 | 1,512.77 | 1,508.57 | 1,509.23 | 1,509.23 | 5,000 |
05 Jan 2022 | 1,519.85 | 1,519.85 | 1,509.10 | 1,511.10 | 1,511.10 | 10,200 |
04 Jan 2022 | 1,498.73 | 1,500.63 | 1,474.85 | 1,489.65 | 1,489.65 | 79,100 |
31 Dec 2021 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |