Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 713.91 | 745.90 | 712.47 | 739.46 | 739.46 | 654,300 |
23 Jun 2022 | 684.49 | 710.00 | 674.75 | 698.64 | 698.64 | 637,700 |
22 Jun 2022 | 639.95 | 695.68 | 638.12 | 677.40 | 677.40 | 719,100 |
21 Jun 2022 | 654.80 | 673.59 | 645.87 | 656.70 | 656.70 | 791,100 |
17 Jun 2022 | 625.24 | 648.62 | 614.00 | 635.22 | 635.22 | 751,000 |
16 Jun 2022 | 633.10 | 641.67 | 609.05 | 612.70 | 612.70 | 626,600 |
15 Jun 2022 | 629.32 | 683.85 | 629.12 | 672.69 | 672.69 | 1,015,100 |
14 Jun 2022 | 630.96 | 634.67 | 600.68 | 616.40 | 616.40 | 763,300 |
13 Jun 2022 | 643.96 | 659.96 | 615.23 | 626.94 | 626.94 | 1,220,600 |
10 Jun 2022 | 730.63 | 735.86 | 689.02 | 691.69 | 691.69 | 918,900 |
09 Jun 2022 | 803.49 | 810.00 | 746.18 | 748.41 | 748.41 | 677,400 |
08 Jun 2022 | 824.12 | 848.19 | 813.48 | 824.62 | 824.62 | 528,400 |
07 Jun 2022 | 797.43 | 835.00 | 782.96 | 824.68 | 824.68 | 633,900 |
06 Jun 2022 | 818.37 | 824.83 | 794.01 | 803.99 | 803.99 | 397,500 |
03 Jun 2022 | 815.19 | 826.15 | 787.62 | 788.90 | 788.90 | 484,000 |
02 Jun 2022 | 770.00 | 837.81 | 770.00 | 836.74 | 836.74 | 546,400 |
01 Jun 2022 | 797.56 | 806.84 | 741.96 | 762.24 | 762.24 | 562,400 |
31 May 2022 | 807.00 | 812.18 | 765.75 | 785.88 | 785.88 | 580,400 |
27 May 2022 | 802.36 | 818.64 | 785.01 | 811.44 | 811.44 | 469,800 |
26 May 2022 | 725.22 | 788.79 | 718.01 | 783.44 | 783.44 | 731,000 |
25 May 2022 | 703.62 | 734.53 | 696.80 | 723.00 | 723.00 | 767,300 |
24 May 2022 | 745.12 | 745.12 | 690.50 | 699.86 | 699.86 | 917,000 |
23 May 2022 | 775.93 | 782.83 | 736.90 | 774.30 | 774.30 | 848,400 |
20 May 2022 | 824.71 | 832.95 | 732.00 | 775.65 | 775.65 | 1,069,900 |
19 May 2022 | 752.60 | 823.33 | 752.60 | 801.57 | 801.57 | 953,800 |
18 May 2022 | 802.01 | 824.85 | 745.77 | 749.30 | 749.30 | 660,200 |
17 May 2022 | 815.01 | 835.32 | 772.78 | 834.88 | 834.88 | 696,400 |
16 May 2022 | 774.21 | 823.00 | 767.06 | 787.81 | 787.81 | 717,600 |
13 May 2022 | 751.00 | 805.88 | 738.83 | 794.96 | 794.96 | 873,400 |
12 May 2022 | 655.00 | 747.12 | 640.00 | 722.93 | 722.93 | 1,233,700 |
11 May 2022 | 771.80 | 774.99 | 674.53 | 679.68 | 679.68 | 1,122,200 |
10 May 2022 | 808.08 | 836.13 | 766.12 | 774.44 | 774.44 | 1,020,100 |
09 May 2022 | 892.94 | 899.43 | 764.01 | 770.99 | 770.99 | 1,300,000 |
06 May 2022 | 960.01 | 986.00 | 883.67 | 927.55 | 927.55 | 1,180,000 |
05 May 2022 | 993.00 | 994.49 | 900.42 | 913.22 | 913.22 | 798,100 |
04 May 2022 | 981.60 | 1,028.99 | 925.00 | 1,023.21 | 1,023.21 | 547,300 |
03 May 2022 | 998.91 | 1,034.76 | 981.01 | 996.64 | 996.64 | 326,600 |
02 May 2022 | 972.12 | 1,006.87 | 958.61 | 1,002.79 | 1,002.79 | 411,700 |
29 Apr 2022 | 1,029.18 | 1,050.49 | 965.82 | 973.63 | 973.63 | 544,100 |
28 Apr 2022 | 1,044.00 | 1,056.95 | 1,002.79 | 1,040.00 | 1,040.00 | 427,700 |
27 Apr 2022 | 1,006.29 | 1,066.14 | 1,005.86 | 1,024.74 | 1,024.74 | 422,000 |
26 Apr 2022 | 1,017.23 | 1,038.82 | 1,006.49 | 1,019.84 | 1,019.84 | 634,700 |
25 Apr 2022 | 972.80 | 1,043.39 | 968.89 | 1,041.92 | 1,041.92 | 456,600 |
22 Apr 2022 | 1,010.00 | 1,029.94 | 967.33 | 979.82 | 979.82 | 526,700 |
21 Apr 2022 | 1,100.00 | 1,111.22 | 1,010.82 | 1,014.01 | 1,014.01 | 407,500 |
20 Apr 2022 | 1,137.80 | 1,137.80 | 1,078.57 | 1,080.16 | 1,080.16 | 383,200 |
19 Apr 2022 | 1,055.45 | 1,139.34 | 1,055.45 | 1,130.35 | 1,130.35 | 343,000 |
18 Apr 2022 | 1,050.00 | 1,081.60 | 1,031.20 | 1,070.04 | 1,070.04 | 352,100 |
14 Apr 2022 | 1,120.00 | 1,129.74 | 1,059.11 | 1,060.34 | 1,060.34 | 510,700 |
13 Apr 2022 | 1,115.00 | 1,144.04 | 1,104.03 | 1,135.75 | 1,135.75 | 327,900 |
12 Apr 2022 | 1,165.43 | 1,185.87 | 1,113.85 | 1,115.98 | 1,115.98 | 455,100 |
11 Apr 2022 | 1,136.17 | 1,154.50 | 1,116.15 | 1,125.69 | 1,125.69 | 404,600 |
08 Apr 2022 | 1,157.94 | 1,178.90 | 1,139.12 | 1,160.80 | 1,160.80 | 362,600 |
07 Apr 2022 | 1,155.00 | 1,192.49 | 1,145.82 | 1,173.14 | 1,173.14 | 265,000 |
06 Apr 2022 | 1,190.00 | 1,190.00 | 1,137.16 | 1,163.97 | 1,163.97 | 504,800 |
05 Apr 2022 | 1,263.99 | 1,265.30 | 1,204.73 | 1,218.15 | 1,218.15 | 309,500 |
04 Apr 2022 | 1,240.00 | 1,275.82 | 1,227.00 | 1,265.01 | 1,265.01 | 390,200 |
01 Apr 2022 | 1,213.63 | 1,251.56 | 1,205.17 | 1,224.13 | 1,224.13 | 369,600 |
31 Mar 2022 | 1,212.45 | 1,223.93 | 1,188.32 | 1,189.48 | 1,189.48 | 407,600 |
30 Mar 2022 | 1,239.30 | 1,255.51 | 1,192.81 | 1,209.85 | 1,209.85 | 363,700 |
29 Mar 2022 | 1,245.67 | 1,267.67 | 1,221.98 | 1,256.50 | 1,256.50 | 495,700 |
28 Mar 2022 | 1,160.51 | 1,230.00 | 1,160.51 | 1,225.16 | 1,225.16 | 558,400 |
25 Mar 2022 | 1,226.32 | 1,234.99 | 1,150.70 | 1,166.33 | 1,166.33 | 585,000 |
24 Mar 2022 | 1,211.57 | 1,239.91 | 1,174.42 | 1,236.44 | 1,236.44 | 483,300 |
23 Mar 2022 | 1,195.74 | 1,258.17 | 1,172.00 | 1,212.45 | 1,212.45 | 591,600 |
22 Mar 2022 | 1,154.72 | 1,222.12 | 1,154.72 | 1,215.07 | 1,215.07 | 604,500 |
21 Mar 2022 | 1,160.00 | 1,182.50 | 1,121.37 | 1,153.84 | 1,153.84 | 529,100 |
18 Mar 2022 | 1,133.28 | 1,191.47 | 1,120.51 | 1,185.53 | 1,185.53 | 811,600 |
17 Mar 2022 | 1,068.54 | 1,150.42 | 1,045.73 | 1,149.09 | 1,149.09 | 751,200 |
16 Mar 2022 | 975.78 | 1,076.14 | 975.78 | 1,075.97 | 1,075.97 | 913,600 |
15 Mar 2022 | 884.12 | 954.73 | 884.02 | 952.34 | 952.34 | 611,400 |
14 Mar 2022 | 887.92 | 928.48 | 877.69 | 882.47 | 882.47 | 597,300 |
11 Mar 2022 | 955.29 | 955.29 | 891.63 | 891.69 | 891.69 | 575,100 |
10 Mar 2022 | 961.07 | 962.72 | 913.42 | 931.29 | 931.29 | 634,400 |
09 Mar 2022 | 955.55 | 993.53 | 936.00 | 984.76 | 984.76 | 1,123,500 |
08 Mar 2022 | 950.00 | 976.67 | 913.84 | 914.78 | 914.78 | 976,400 |
07 Mar 2022 | 1,067.99 | 1,069.88 | 956.37 | 957.87 | 957.87 | 657,700 |
04 Mar 2022 | 1,084.90 | 1,107.33 | 1,048.89 | 1,055.78 | 1,055.78 | 796,700 |
03 Mar 2022 | 1,152.00 | 1,154.29 | 1,088.05 | 1,096.76 | 1,096.76 | 409,700 |
02 Mar 2022 | 1,126.28 | 1,148.46 | 1,064.30 | 1,140.90 | 1,140.90 | 700,600 |
01 Mar 2022 | 1,129.73 | 1,176.76 | 1,111.63 | 1,124.52 | 1,124.52 | 537,400 |
28 Feb 2022 | 1,093.39 | 1,151.00 | 1,093.39 | 1,126.65 | 1,126.65 | 821,500 |
25 Feb 2022 | 1,042.63 | 1,118.33 | 1,026.93 | 1,111.39 | 1,111.39 | 1,178,700 |
24 Feb 2022 | 861.77 | 1,037.98 | 858.99 | 1,033.59 | 1,033.59 | 1,273,000 |
23 Feb 2022 | 993.00 | 996.15 | 918.38 | 920.57 | 920.57 | 1,932,800 |
22 Feb 2022 | 913.00 | 938.00 | 873.40 | 887.86 | 887.86 | 1,281,300 |
18 Feb 2022 | 1,030.61 | 1,030.61 | 936.01 | 937.26 | 937.26 | 1,179,000 |
17 Feb 2022 | 1,110.64 | 1,125.05 | 1,017.02 | 1,021.07 | 1,021.07 | 722,300 |
16 Feb 2022 | 1,166.24 | 1,166.24 | 1,095.54 | 1,133.84 | 1,133.84 | 559,000 |
15 Feb 2022 | 1,146.31 | 1,176.87 | 1,145.87 | 1,170.30 | 1,170.30 | 467,400 |
14 Feb 2022 | 1,091.12 | 1,136.36 | 1,075.05 | 1,119.01 | 1,119.01 | 479,500 |
11 Feb 2022 | 1,114.24 | 1,145.00 | 1,079.40 | 1,091.09 | 1,091.09 | 503,100 |
10 Feb 2022 | 1,092.64 | 1,156.76 | 1,085.93 | 1,122.42 | 1,122.42 | 539,100 |
09 Feb 2022 | 1,088.99 | 1,134.72 | 1,068.42 | 1,133.20 | 1,133.20 | 592,900 |
08 Feb 2022 | 1,021.91 | 1,056.73 | 1,015.00 | 1,050.87 | 1,050.87 | 338,100 |
07 Feb 2022 | 1,040.00 | 1,077.21 | 1,033.12 | 1,035.14 | 1,035.14 | 384,400 |
04 Feb 2022 | 1,004.80 | 1,055.29 | 984.00 | 1,035.33 | 1,035.33 | 625,300 |
03 Feb 2022 | 1,037.29 | 1,047.21 | 994.19 | 999.74 | 999.74 | 692,500 |
02 Feb 2022 | 1,153.25 | 1,153.47 | 1,078.03 | 1,082.60 | 1,082.60 | 389,200 |
01 Feb 2022 | 1,145.00 | 1,150.00 | 1,097.98 | 1,138.11 | 1,138.11 | 475,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |