Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | - | - | - | - | - | - |
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | 2,170.00 | 2,189.60 | 2,143.11 | 2,180.00 | 2,180.00 | 1,492 |
27 Jun 2022 | 2,165.00 | 2,183.60 | 2,139.10 | 2,170.00 | 2,170.00 | 326 |
24 Jun 2022 | 2,150.00 | 2,194.00 | 2,120.00 | 2,165.00 | 2,165.00 | 3,438 |
23 Jun 2022 | 2,150.00 | 2,174.41 | 2,121.00 | 2,150.00 | 2,150.00 | 3,079 |
22 Jun 2022 | 2,140.00 | 2,170.40 | 2,120.00 | 2,150.00 | 2,150.00 | 2,964 |
21 Jun 2022 | 2,140.00 | 2,134.00 | 2,110.00 | 2,130.00 | 2,130.00 | 1,846 |
20 Jun 2022 | 2,160.00 | 2,193.00 | 2,130.80 | 2,150.00 | 2,150.00 | 3,745 |
17 Jun 2022 | 2,220.00 | 2,223.40 | 2,177.80 | 2,180.00 | 2,180.00 | 3,146 |
16 Jun 2022 | 2,255.00 | 2,263.00 | 2,220.00 | 2,240.00 | 2,240.00 | 9,562 |
15 Jun 2022 | 2,270.00 | 2,282.00 | 2,244.20 | 2,270.00 | 2,270.00 | 5,433 |
14 Jun 2022 | 22.55 | 22.87 | 22.30 | 22.30 | 22.30 | 2,559 |
13 Jun 2022 | 2,255.00 | 2,280.00 | 2,230.00 | 2,245.00 | 2,245.00 | 3,866 |
10 Jun 2022 | 2,290.00 | 2,295.95 | 2,270.00 | 2,285.00 | 2,285.00 | 6,243 |
09 Jun 2022 | 2,270.00 | 2,300.00 | 2,254.00 | 2,285.00 | 2,285.00 | 10,056 |
08 Jun 2022 | 2,270.00 | 2,289.00 | 2,259.20 | 2,270.00 | 2,270.00 | 4,278 |
07 Jun 2022 | 2,300.00 | 2,302.20 | 2,257.50 | 2,270.00 | 2,270.00 | 2,244 |
06 Jun 2022 | 2,325.00 | 2,335.60 | 2,250.00 | 2,285.00 | 2,285.00 | 1,932 |
01 Jun 2022 | 2,340.00 | 2,350.00 | 2,330.00 | 2,335.00 | 2,335.00 | 19,530 |
31 May 2022 | 2,270.00 | 2,335.00 | 2,264.00 | 2,335.00 | 2,335.00 | 11,575 |
30 May 2022 | 2,270.00 | 2,290.00 | 2,262.80 | 2,270.00 | 2,270.00 | 491 |
27 May 2022 | 2,245.00 | 2,290.00 | 2,255.00 | 2,270.00 | 2,270.00 | 1,604 |
26 May 2022 | 2,270.00 | 2,280.00 | 2,224.30 | 2,245.00 | 2,245.00 | 3,694 |
25 May 2022 | 2,270.00 | 2,270.00 | 2,245.00 | 2,270.00 | 2,270.00 | 5,394 |
24 May 2022 | 2,265.00 | 2,276.90 | 2,233.50 | 2,270.00 | 2,270.00 | 1,596 |
23 May 2022 | 2,250.00 | 2,286.40 | 2,223.00 | 2,265.00 | 2,265.00 | 1,835 |
20 May 2022 | 2,240.00 | 2,250.00 | 2,220.00 | 2,250.00 | 2,250.00 | 6,233 |
19 May 2022 | 2,240.00 | 2,290.00 | 2,200.00 | 2,240.00 | 2,240.00 | 2,246 |
18 May 2022 | 2,240.00 | 2,280.00 | 2,220.00 | 2,280.00 | 2,280.00 | 5,090 |
17 May 2022 | 2,265.00 | 2,280.00 | 2,255.50 | 2,260.00 | 2,260.00 | 7,813 |
16 May 2022 | 2,245.00 | 2,275.50 | 2,234.80 | 2,265.00 | 2,265.00 | 760 |
13 May 2022 | 2,230.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 6,171 |
12 May 2022 | 2,240.00 | 2,228.20 | 2,200.00 | 2,210.00 | 2,210.00 | 1,599 |
11 May 2022 | 2,280.00 | 2,270.00 | 2,260.00 | 2,280.00 | 2,280.00 | 1,618 |
10 May 2022 | 2,280.00 | 2,278.80 | 2,260.00 | 2,280.00 | 2,280.00 | 4,109 |
09 May 2022 | 2,330.00 | 2,350.00 | 2,260.00 | 2,280.00 | 2,280.00 | 8,227 |
06 May 2022 | 2,360.00 | 2,361.60 | 2,323.00 | 2,380.00 | 2,380.00 | 4,392 |
05 May 2022 | 2,380.00 | 2,396.94 | 2,353.60 | 2,390.00 | 2,390.00 | 1,497 |
04 May 2022 | 2,370.00 | 2,365.00 | 2,340.00 | 2,380.00 | 2,380.00 | 6,005 |
03 May 2022 | 2,390.00 | 2,371.50 | 2,340.00 | 2,370.00 | 2,370.00 | 13,987 |
29 Apr 2022 | 2,380.00 | 2,401.00 | 2,340.00 | 2,400.00 | 2,400.00 | 5,451 |
28 Apr 2022 | 2,420.00 | 2,410.00 | 2,392.40 | 2,405.00 | 2,405.00 | 1,304 |
27 Apr 2022 | 2,425.00 | 2,417.50 | 2,395.00 | 2,420.00 | 2,420.00 | 3,204 |
26 Apr 2022 | 2,430.00 | 2,460.00 | 2,400.00 | 2,425.00 | 2,425.00 | 3,699 |
25 Apr 2022 | 2,450.00 | 2,471.20 | 2,400.00 | 2,440.00 | 2,440.00 | 1,776 |
22 Apr 2022 | 2,525.00 | 2,518.00 | 2,458.10 | 2,495.00 | 2,495.00 | 21,325 |
21 Apr 2022 | 2,535.00 | 2,526.00 | 2,520.00 | 2,535.00 | 2,535.00 | 6,823 |
20 Apr 2022 | 2,535.00 | 2,524.50 | 2,520.30 | 2,535.00 | 2,535.00 | 738 |
19 Apr 2022 | 2,530.00 | 2,512.00 | 2,500.00 | 2,525.00 | 2,525.00 | 1,178 |
14 Apr 2022 | 2,530.00 | 2,518.40 | 2,500.00 | 2,530.00 | 2,530.00 | 1,803 |
13 Apr 2022 | 2,530.00 | 2,516.00 | 2,511.00 | 2,530.00 | 2,530.00 | 5,562 |
12 Apr 2022 | 2,525.00 | 2,512.00 | 2,500.00 | 2,525.00 | 2,525.00 | 2,229 |
11 Apr 2022 | 2,525.00 | 2,541.00 | 2,494.00 | 2,525.00 | 2,525.00 | 4,395 |
08 Apr 2022 | 2,525.00 | 2,545.00 | 2,505.00 | 2,525.00 | 2,525.00 | 1,048 |
07 Apr 2022 | 2,520.00 | 2,521.20 | 2,495.00 | 2,525.00 | 2,525.00 | 4,090 |
06 Apr 2022 | 2,540.00 | 2,546.80 | 2,520.00 | 2,535.00 | 2,535.00 | 6,470 |
05 Apr 2022 | 2,535.00 | 2,548.40 | 2,540.00 | 2,545.00 | 2,545.00 | 10,612 |
04 Apr 2022 | 2,585.00 | 2,590.00 | 2,560.00 | 2,565.00 | 2,565.00 | 9,863 |
01 Apr 2022 | 2,570.00 | 2,598.00 | 2,570.00 | 2,585.00 | 2,585.00 | 6,210 |
31 Mar 2022 | 2,545.00 | 2,560.00 | 2,550.00 | 2,570.00 | 2,570.00 | 4,267 |
30 Mar 2022 | 2,535.00 | 2,545.00 | 2,511.20 | 2,540.00 | 2,540.00 | 2,520 |
29 Mar 2022 | 2,530.00 | 2,549.70 | 2,520.00 | 2,535.00 | 2,535.00 | 4,935 |
28 Mar 2022 | 2,490.00 | 2,540.00 | 2,490.20 | 2,530.00 | 2,530.00 | 7,724 |
25 Mar 2022 | 2,485.00 | 2,494.00 | 2,480.00 | 2,490.00 | 2,490.00 | 6,850 |
24 Mar 2022 | 2,440.00 | 2,487.40 | 2,431.00 | 2,470.00 | 2,470.00 | 7,220 |
23 Mar 2022 | 2,400.00 | 2,452.00 | 2,400.00 | 2,430.00 | 2,430.00 | 6,293 |
22 Mar 2022 | 2,395.00 | 2,398.90 | 2,390.60 | 2,395.00 | 2,395.00 | 3,185 |
21 Mar 2022 | 2,380.00 | 2,395.80 | 2,360.00 | 2,395.00 | 2,395.00 | 4,786 |
18 Mar 2022 | 2,360.00 | 2,393.40 | 2,342.40 | 2,380.00 | 2,380.00 | 1,913 |
17 Mar 2022 | 2,320.00 | 2,374.40 | 2,320.00 | 2,360.00 | 2,360.00 | 9,323 |
16 Mar 2022 | 2,265.00 | 2,317.00 | 2,260.00 | 2,315.00 | 2,315.00 | 3,780 |
15 Mar 2022 | 2,245.00 | 2,280.00 | 2,240.00 | 2,260.00 | 2,260.00 | 3,561 |
14 Mar 2022 | 2,280.00 | 2,298.20 | 2,270.00 | 2,285.00 | 2,285.00 | 608 |
11 Mar 2022 | 2,240.00 | 2,300.00 | 2,255.00 | 2,280.00 | 2,280.00 | 3,005 |
10 Mar 2022 | 2,240.00 | 2,255.20 | 2,220.00 | 2,240.00 | 2,240.00 | 9,826 |
09 Mar 2022 | 2,220.00 | 2,230.00 | 2,180.00 | 2,230.00 | 2,230.00 | 12,206 |
08 Mar 2022 | 2,205.00 | 2,260.00 | 2,146.00 | 2,180.00 | 2,180.00 | 7,599 |
07 Mar 2022 | 2,330.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,240.00 | 6,440 |
04 Mar 2022 | 2,370.00 | 2,381.40 | 2,360.00 | 2,370.00 | 2,370.00 | 14,547 |
03 Mar 2022 | 2,380.00 | 2,377.00 | 2,370.00 | 2,380.00 | 2,380.00 | 1,058 |
03 Mar 2022 | 24 Dividend | |||||
02 Mar 2022 | 2,360.00 | 2,377.90 | 2,372.00 | 2,375.00 | 2,351.00 | 3,780 |
01 Mar 2022 | 2,350.00 | 2,349.00 | 2,330.00 | 2,355.00 | 2,331.20 | 1,405 |
28 Feb 2022 | 2,360.00 | 2,347.60 | 2,300.00 | 2,350.00 | 2,326.25 | 4,425 |
25 Feb 2022 | 2,360.00 | 2,359.20 | 2,322.40 | 2,360.00 | 2,336.15 | 847 |
24 Feb 2022 | 2,425.00 | 2,420.00 | 2,320.00 | 2,355.00 | 2,331.20 | 10,046 |
23 Feb 2022 | 2,450.00 | 2,438.00 | 2,438.00 | 2,450.00 | 2,425.24 | 901 |
22 Feb 2022 | 2,455.00 | 2,420.00 | 2,420.00 | 2,450.00 | 2,425.24 | 626 |
21 Feb 2022 | 2,510.00 | 2,460.00 | 2,452.80 | 2,490.00 | 2,464.84 | 4,054 |
18 Feb 2022 | 2,520.00 | 2,514.00 | 2,481.00 | 2,490.00 | 2,464.84 | 9,463 |
17 Feb 2022 | 2,520.00 | 2,514.80 | 2,500.00 | 2,520.00 | 2,494.53 | 5,396 |
16 Feb 2022 | 2,520.00 | 2,516.00 | 2,500.00 | 2,520.00 | 2,494.53 | 494 |
15 Feb 2022 | 2,520.00 | 2,540.00 | 2,461.60 | 2,510.00 | 2,484.64 | 9,703 |
14 Feb 2022 | 2,520.00 | 2,524.00 | 2,480.00 | 2,520.00 | 2,494.53 | 6,539 |
11 Feb 2022 | 2,540.00 | 2,530.00 | 2,520.00 | 2,540.00 | 2,514.33 | 1,107 |
10 Feb 2022 | 2,530.00 | 2,530.00 | 2,500.00 | 2,540.00 | 2,514.33 | 3,434 |
09 Feb 2022 | 2,520.00 | 2,526.40 | 2,500.00 | 2,530.00 | 2,504.43 | 5,481 |
08 Feb 2022 | 2,540.00 | 2,542.80 | 2,500.00 | 2,520.00 | 2,494.53 | 10,334 |
07 Feb 2022 | 2,545.00 | 2,548.00 | 2,526.40 | 2,545.00 | 2,519.28 | 4,828 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |