Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2,250.00 | 2,275.00 | 2,220.00 | 2,237.00 | 2,237.00 | 1,141,121 |
26 May 2022 | 2,162.00 | 2,247.00 | 2,161.00 | 2,242.00 | 2,242.00 | 888,693 |
25 May 2022 | 2,159.00 | 2,176.05 | 2,124.00 | 2,161.00 | 2,161.00 | 734,930 |
24 May 2022 | 2,128.00 | 2,162.00 | 2,123.60 | 2,151.00 | 2,151.00 | 1,661,177 |
23 May 2022 | 2,141.00 | 2,173.00 | 2,129.66 | 2,146.00 | 2,146.00 | 786,282 |
20 May 2022 | 2,105.00 | 2,163.00 | 2,105.00 | 2,120.00 | 2,120.00 | 1,000,119 |
19 May 2022 | 2,092.00 | 2,105.00 | 2,043.78 | 2,083.00 | 2,083.00 | 1,115,613 |
18 May 2022 | 2,151.00 | 2,160.00 | 2,116.00 | 2,116.00 | 2,116.00 | 1,558,497 |
17 May 2022 | 2,119.00 | 2,152.00 | 2,106.00 | 2,141.00 | 2,141.00 | 719,418 |
16 May 2022 | 2,119.00 | 2,119.00 | 2,072.00 | 2,105.00 | 2,105.00 | 686,415 |
13 May 2022 | 2,115.00 | 2,125.04 | 2,097.00 | 2,111.00 | 2,111.00 | 639,051 |
12 May 2022 | 2,034.00 | 2,099.74 | 2,029.00 | 2,097.00 | 2,097.00 | 999,815 |
11 May 2022 | 2,077.00 | 2,095.00 | 2,053.00 | 2,087.00 | 2,087.00 | 738,719 |
10 May 2022 | 2,063.00 | 2,122.00 | 2,047.00 | 2,075.00 | 2,075.00 | 1,183,400 |
09 May 2022 | 2,022.00 | 2,046.00 | 2,005.00 | 2,032.00 | 2,032.00 | 1,232,939 |
06 May 2022 | 2,088.00 | 2,093.68 | 2,028.00 | 2,039.00 | 2,039.00 | 1,067,132 |
05 May 2022 | 2,138.00 | 2,143.00 | 2,094.00 | 2,095.00 | 2,095.00 | 756,364 |
04 May 2022 | 2,130.00 | 2,147.00 | 2,089.68 | 2,094.00 | 2,094.00 | 1,296,129 |
03 May 2022 | 2,079.00 | 2,133.00 | 2,075.00 | 2,133.00 | 2,133.00 | 1,294,143 |
29 Apr 2022 | 2,108.00 | 2,120.00 | 2,081.90 | 2,100.00 | 2,100.00 | 934,776 |
28 Apr 2022 | 2,089.00 | 2,128.00 | 2,077.86 | 2,090.00 | 2,090.00 | 1,263,108 |
27 Apr 2022 | 2,201.00 | 2,201.00 | 2,068.90 | 2,076.00 | 2,076.00 | 1,602,037 |
26 Apr 2022 | 2,219.00 | 2,247.00 | 2,180.00 | 2,180.00 | 2,180.00 | 809,107 |
25 Apr 2022 | 2,180.00 | 2,211.14 | 2,171.00 | 2,194.00 | 2,194.00 | 841,561 |
22 Apr 2022 | 2,247.00 | 2,277.47 | 2,215.00 | 2,215.00 | 2,215.00 | 1,833,224 |
21 Apr 2022 | 2,222.00 | 2,274.00 | 2,208.00 | 2,247.00 | 2,247.00 | 1,460,205 |
20 Apr 2022 | 2,192.00 | 2,215.00 | 2,173.00 | 2,215.00 | 2,215.00 | 857,272 |
19 Apr 2022 | 2,166.00 | 2,188.00 | 2,148.35 | 2,185.00 | 2,185.00 | 594,191 |
14 Apr 2022 | 2,135.00 | 2,170.00 | 2,118.00 | 2,170.00 | 2,170.00 | 817,187 |
13 Apr 2022 | 2,181.00 | 2,184.88 | 2,122.50 | 2,136.00 | 2,136.00 | 1,012,488 |
12 Apr 2022 | 2,144.00 | 2,192.00 | 2,118.00 | 2,183.00 | 2,183.00 | 1,142,015 |
11 Apr 2022 | 2,188.00 | 2,202.00 | 2,157.00 | 2,157.00 | 2,157.00 | 917,260 |
08 Apr 2022 | 2,199.00 | 2,199.00 | 2,159.00 | 2,192.00 | 2,192.00 | 909,810 |
07 Apr 2022 | 2,248.00 | 2,248.00 | 2,171.00 | 2,171.00 | 2,171.00 | 831,448 |
06 Apr 2022 | 2,209.00 | 2,243.00 | 2,195.74 | 2,237.00 | 2,237.00 | 1,509,398 |
05 Apr 2022 | 2,200.00 | 2,228.00 | 2,180.16 | 2,212.00 | 2,212.00 | 2,992,750 |
04 Apr 2022 | 2,150.00 | 2,266.00 | 2,138.00 | 2,210.00 | 2,210.00 | 1,297,708 |
01 Apr 2022 | 2,162.00 | 2,210.00 | 2,128.00 | 2,148.00 | 2,148.00 | 1,266,968 |
31 Mar 2022 | 2,167.00 | 2,182.00 | 2,125.00 | 2,151.00 | 2,151.00 | 1,336,074 |
30 Mar 2022 | 2,162.00 | 2,174.25 | 2,120.04 | 2,147.00 | 2,147.00 | 1,093,694 |
29 Mar 2022 | 2,099.00 | 2,164.01 | 2,083.00 | 2,163.00 | 2,163.00 | 1,441,789 |
28 Mar 2022 | 2,109.00 | 2,135.75 | 2,083.00 | 2,093.00 | 2,093.00 | 1,677,118 |
25 Mar 2022 | 2,184.00 | 2,190.85 | 2,096.00 | 2,096.00 | 2,096.00 | 1,100,264 |
24 Mar 2022 | 2,224.00 | 2,237.00 | 2,181.00 | 2,192.00 | 2,192.00 | 2,003,709 |
23 Mar 2022 | 2,281.00 | 2,297.00 | 2,202.00 | 2,227.00 | 2,227.00 | 1,695,439 |
22 Mar 2022 | 2,257.00 | 2,288.00 | 2,246.00 | 2,283.00 | 2,283.00 | 1,004,189 |
21 Mar 2022 | 2,302.00 | 2,302.00 | 2,257.00 | 2,264.00 | 2,264.00 | 976,819 |
18 Mar 2022 | 2,263.00 | 2,330.00 | 2,241.00 | 2,273.00 | 2,273.00 | 9,335,616 |
17 Mar 2022 | 2,309.00 | 2,332.00 | 2,229.00 | 2,276.00 | 2,276.00 | 3,437,999 |
16 Mar 2022 | 2,272.00 | 2,323.00 | 2,246.00 | 2,302.00 | 2,302.00 | 1,335,353 |
15 Mar 2022 | 2,280.00 | 2,290.00 | 2,217.00 | 2,228.00 | 2,228.00 | 988,024 |
14 Mar 2022 | 2,224.00 | 2,325.00 | 2,213.00 | 2,292.00 | 2,292.00 | 2,203,966 |
11 Mar 2022 | 2,124.00 | 2,185.59 | 2,115.00 | 2,172.00 | 2,172.00 | 1,537,205 |
10 Mar 2022 | 2,224.00 | 2,261.58 | 2,101.55 | 2,120.00 | 2,120.00 | 2,472,106 |
10 Mar 2022 | 125 Dividend | |||||
09 Mar 2022 | 2,337.00 | 2,366.00 | 2,290.00 | 2,335.00 | 2,210.00 | 1,434,628 |
08 Mar 2022 | 2,282.00 | 2,363.00 | 2,277.00 | 2,278.00 | 2,156.05 | 1,566,388 |
07 Mar 2022 | 2,253.00 | 2,343.79 | 2,183.00 | 2,310.00 | 2,186.34 | 1,356,322 |
04 Mar 2022 | 2,314.00 | 2,338.00 | 2,247.00 | 2,298.00 | 2,174.98 | 1,330,986 |
03 Mar 2022 | 2,341.00 | 2,467.00 | 2,333.00 | 2,340.00 | 2,214.73 | 1,538,647 |
02 Mar 2022 | 2,300.00 | 2,498.00 | 2,287.00 | 2,370.00 | 2,243.13 | 2,386,295 |
01 Mar 2022 | 2,403.00 | 2,418.00 | 2,322.00 | 2,322.00 | 2,197.70 | 1,062,705 |
28 Feb 2022 | 2,296.00 | 2,425.00 | 2,288.00 | 2,413.00 | 2,283.82 | 1,457,391 |
25 Feb 2022 | 2,314.00 | 2,325.00 | 2,272.00 | 2,325.00 | 2,200.54 | 1,012,449 |
24 Feb 2022 | 2,294.00 | 2,345.00 | 2,265.00 | 2,274.00 | 2,152.27 | 1,186,164 |
23 Feb 2022 | 2,415.00 | 2,429.00 | 2,376.00 | 2,382.00 | 2,254.48 | 1,918,371 |
22 Feb 2022 | 2,363.00 | 2,439.00 | 2,356.00 | 2,405.00 | 2,276.25 | 1,139,699 |
21 Feb 2022 | 2,433.00 | 2,449.28 | 2,389.42 | 2,408.00 | 2,279.09 | 816,227 |
18 Feb 2022 | 2,428.00 | 2,452.00 | 2,399.00 | 2,414.00 | 2,284.77 | 1,029,500 |
17 Feb 2022 | 2,442.00 | 2,455.00 | 2,403.00 | 2,408.00 | 2,279.09 | 670,110 |
16 Feb 2022 | 2,471.00 | 2,483.00 | 2,439.00 | 2,444.00 | 2,313.16 | 2,486,246 |
15 Feb 2022 | 2,465.00 | 2,471.00 | 2,439.00 | 2,470.00 | 2,337.77 | 1,642,032 |
14 Feb 2022 | 2,410.00 | 2,448.88 | 2,388.00 | 2,445.00 | 2,314.11 | 548,284 |
11 Feb 2022 | 2,425.00 | 2,460.00 | 2,415.00 | 2,449.00 | 2,317.90 | 848,508 |
10 Feb 2022 | 2,477.00 | 2,507.02 | 2,450.00 | 2,450.00 | 2,318.84 | 873,213 |
09 Feb 2022 | 2,453.00 | 2,498.29 | 2,449.74 | 2,472.00 | 2,339.67 | 624,428 |
08 Feb 2022 | 2,401.00 | 2,463.74 | 2,385.00 | 2,436.00 | 2,305.59 | 863,590 |
07 Feb 2022 | 2,364.00 | 2,413.00 | 2,345.65 | 2,401.00 | 2,272.47 | 721,836 |
04 Feb 2022 | 2,415.00 | 2,443.00 | 2,355.00 | 2,361.00 | 2,234.61 | 675,719 |
03 Feb 2022 | 2,422.00 | 2,426.00 | 2,387.34 | 2,396.00 | 2,267.73 | 779,271 |
02 Feb 2022 | 2,393.00 | 2,450.00 | 2,393.00 | 2,417.00 | 2,287.61 | 788,146 |
01 Feb 2022 | 2,416.00 | 2,428.00 | 2,358.00 | 2,388.00 | 2,260.16 | 1,033,694 |
31 Jan 2022 | 2,402.00 | 2,411.00 | 2,361.00 | 2,394.00 | 2,265.84 | 1,049,651 |
28 Jan 2022 | 2,358.00 | 2,389.00 | 2,341.00 | 2,361.00 | 2,234.61 | 2,234,537 |
27 Jan 2022 | 2,334.00 | 2,369.00 | 2,321.00 | 2,351.00 | 2,225.14 | 1,138,346 |
26 Jan 2022 | 2,397.00 | 2,425.00 | 2,363.00 | 2,369.00 | 2,242.18 | 1,039,300 |
25 Jan 2022 | 2,415.00 | 2,424.00 | 2,347.00 | 2,363.00 | 2,236.50 | 2,704,866 |
24 Jan 2022 | 2,524.00 | 2,532.00 | 2,384.81 | 2,390.00 | 2,262.06 | 2,519,123 |
21 Jan 2022 | 2,519.00 | 2,563.25 | 2,498.00 | 2,549.00 | 2,412.54 | 900,660 |
20 Jan 2022 | 2,569.00 | 2,596.00 | 2,562.00 | 2,566.00 | 2,428.63 | 831,208 |
19 Jan 2022 | 2,507.00 | 2,579.00 | 2,507.00 | 2,562.00 | 2,424.85 | 1,632,105 |
18 Jan 2022 | 2,570.00 | 2,570.00 | 2,521.00 | 2,530.00 | 2,394.56 | 795,893 |
17 Jan 2022 | 2,565.00 | 2,588.00 | 2,540.00 | 2,578.00 | 2,439.99 | 1,073,017 |
14 Jan 2022 | 2,557.00 | 2,633.00 | 2,549.00 | 2,549.00 | 2,412.54 | 967,493 |
13 Jan 2022 | 2,588.00 | 2,612.00 | 2,516.00 | 2,608.00 | 2,468.39 | 1,493,129 |
12 Jan 2022 | 2,686.00 | 2,716.00 | 2,608.00 | 2,621.00 | 2,480.69 | 1,106,204 |
11 Jan 2022 | 2,684.00 | 2,693.41 | 2,655.00 | 2,680.00 | 2,536.53 | 1,058,675 |
10 Jan 2022 | 2,745.00 | 2,785.00 | 2,642.00 | 2,650.00 | 2,508.14 | 1,332,746 |
07 Jan 2022 | 2,805.00 | 2,817.00 | 2,788.00 | 2,794.00 | 2,644.43 | 841,641 |
06 Jan 2022 | 2,833.00 | 2,852.00 | 2,800.00 | 2,800.00 | 2,650.11 | 432,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |