Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 3,750.00 | 3,972.00 | 3,750.00 | 3,870.00 | 3,870.00 | 141,053 |
19 May 2022 | 3,814.00 | 3,866.00 | 3,724.00 | 3,820.00 | 3,820.00 | 50,606 |
18 May 2022 | 4,024.00 | 4,024.00 | 3,886.00 | 3,896.00 | 3,896.00 | 76,976 |
17 May 2022 | 3,876.00 | 3,966.00 | 3,850.00 | 3,934.00 | 3,934.00 | 106,752 |
16 May 2022 | 3,956.00 | 4,028.00 | 3,868.00 | 3,876.00 | 3,876.00 | 139,894 |
13 May 2022 | 3,996.00 | 4,022.00 | 3,936.00 | 3,968.00 | 3,968.00 | 175,682 |
12 May 2022 | 3,974.00 | 3,974.00 | 3,769.68 | 3,904.00 | 3,904.00 | 146,482 |
11 May 2022 | 3,964.00 | 4,064.00 | 3,962.00 | 4,024.00 | 4,024.00 | 157,601 |
10 May 2022 | 4,046.00 | 4,188.00 | 3,938.00 | 4,054.00 | 4,054.00 | 242,451 |
09 May 2022 | 4,210.00 | 4,226.00 | 4,160.00 | 4,190.00 | 4,190.00 | 217,886 |
06 May 2022 | 4,324.00 | 4,324.00 | 4,192.00 | 4,220.00 | 4,220.00 | 181,564 |
05 May 2022 | 4,332.00 | 4,346.00 | 4,216.00 | 4,234.00 | 4,234.00 | 139,300 |
04 May 2022 | 4,190.00 | 4,300.00 | 4,190.00 | 4,244.00 | 4,244.00 | 57,299 |
03 May 2022 | 4,224.00 | 4,278.00 | 4,200.00 | 4,232.00 | 4,232.00 | 177,929 |
29 Apr 2022 | 4,062.00 | 4,268.00 | 4,062.00 | 4,254.00 | 4,254.00 | 114,389 |
28 Apr 2022 | 3,930.00 | 4,152.00 | 3,930.00 | 4,138.00 | 4,138.00 | 119,687 |
27 Apr 2022 | 3,880.00 | 4,046.00 | 3,880.00 | 3,972.00 | 3,972.00 | 70,719 |
26 Apr 2022 | 4,050.00 | 4,050.00 | 3,954.00 | 3,954.00 | 3,954.00 | 62,560 |
25 Apr 2022 | 3,974.00 | 3,988.00 | 3,884.00 | 3,948.00 | 3,948.00 | 151,167 |
22 Apr 2022 | 4,042.00 | 4,090.00 | 3,988.00 | 4,012.00 | 4,012.00 | 37,876 |
21 Apr 2022 | 4,034.00 | 4,186.20 | 4,034.00 | 4,080.00 | 4,080.00 | 81,811 |
20 Apr 2022 | 4,146.00 | 4,160.00 | 4,047.98 | 4,142.00 | 4,142.00 | 53,855 |
19 Apr 2022 | 4,088.00 | 4,088.00 | 3,886.00 | 4,054.00 | 4,054.00 | 71,086 |
14 Apr 2022 | 3,928.00 | 4,018.68 | 3,902.00 | 4,004.00 | 4,004.00 | 66,641 |
13 Apr 2022 | 3,732.00 | 3,896.00 | 3,732.00 | 3,896.00 | 3,896.00 | 81,272 |
12 Apr 2022 | 3,668.00 | 3,872.00 | 3,668.00 | 3,846.00 | 3,846.00 | 85,304 |
11 Apr 2022 | 3,846.00 | 3,846.00 | 3,692.00 | 3,750.00 | 3,750.00 | 60,982 |
08 Apr 2022 | 3,778.00 | 3,828.00 | 3,713.78 | 3,814.00 | 3,814.00 | 52,790 |
07 Apr 2022 | 3,782.00 | 3,782.00 | 3,690.00 | 3,710.00 | 3,710.00 | 63,334 |
06 Apr 2022 | 3,864.00 | 3,864.00 | 3,694.00 | 3,704.00 | 3,704.00 | 71,591 |
05 Apr 2022 | 3,902.00 | 3,936.00 | 3,832.00 | 3,832.00 | 3,832.00 | 59,503 |
04 Apr 2022 | 3,860.00 | 3,936.00 | 3,827.48 | 3,916.00 | 3,916.00 | 41,854 |
01 Apr 2022 | 3,852.00 | 3,976.00 | 3,852.00 | 3,904.00 | 3,904.00 | 45,439 |
31 Mar 2022 | 3,924.00 | 3,968.00 | 3,854.00 | 3,870.00 | 3,870.00 | 115,518 |
30 Mar 2022 | 3,970.00 | 4,014.00 | 3,882.00 | 3,904.00 | 3,904.00 | 122,271 |
29 Mar 2022 | 3,810.00 | 4,034.00 | 3,810.00 | 3,990.00 | 3,990.00 | 94,826 |
28 Mar 2022 | 3,870.00 | 3,972.00 | 3,870.00 | 3,896.00 | 3,896.00 | 64,624 |
25 Mar 2022 | 4,078.00 | 4,078.00 | 3,958.00 | 3,962.00 | 3,962.00 | 87,396 |
24 Mar 2022 | 4,052.00 | 4,072.00 | 4,002.00 | 4,024.00 | 4,024.00 | 46,399 |
23 Mar 2022 | 4,080.00 | 4,134.00 | 4,006.00 | 4,058.00 | 4,058.00 | 50,024 |
22 Mar 2022 | 4,100.00 | 4,122.00 | 4,042.00 | 4,086.00 | 4,086.00 | 49,173 |
21 Mar 2022 | 4,204.00 | 4,204.00 | 4,040.00 | 4,094.00 | 4,094.00 | 45,375 |
18 Mar 2022 | 4,056.00 | 4,118.00 | 3,976.00 | 4,118.00 | 4,118.00 | 153,246 |
17 Mar 2022 | 4,198.00 | 4,198.00 | 4,004.00 | 4,052.00 | 4,052.00 | 42,635 |
16 Mar 2022 | 3,992.00 | 4,104.00 | 3,960.00 | 4,094.00 | 4,094.00 | 124,672 |
15 Mar 2022 | 3,948.00 | 3,977.76 | 3,856.00 | 3,900.00 | 3,900.00 | 33,444 |
14 Mar 2022 | 3,842.00 | 4,058.00 | 3,842.00 | 3,994.00 | 3,994.00 | 34,723 |
11 Mar 2022 | 3,814.00 | 3,959.40 | 3,806.00 | 3,886.00 | 3,886.00 | 43,235 |
10 Mar 2022 | 3,992.00 | 3,992.00 | 3,808.00 | 3,814.00 | 3,814.00 | 47,957 |
09 Mar 2022 | 3,768.00 | 3,948.95 | 3,724.00 | 3,946.00 | 3,946.00 | 217,954 |
08 Mar 2022 | 3,840.00 | 3,918.00 | 3,760.00 | 3,768.00 | 3,768.00 | 133,048 |
07 Mar 2022 | 3,962.00 | 3,981.75 | 3,810.00 | 3,846.00 | 3,846.00 | 139,442 |
04 Mar 2022 | 4,172.00 | 4,279.02 | 4,038.00 | 4,044.00 | 4,044.00 | 78,479 |
03 Mar 2022 | 4,464.00 | 4,560.00 | 4,252.00 | 4,252.00 | 4,252.00 | 65,552 |
02 Mar 2022 | 4,480.00 | 4,616.00 | 4,470.00 | 4,536.00 | 4,536.00 | 47,668 |
01 Mar 2022 | 4,586.00 | 4,706.00 | 4,550.00 | 4,550.00 | 4,550.00 | 51,446 |
28 Feb 2022 | 4,524.00 | 4,702.00 | 4,498.00 | 4,698.00 | 4,698.00 | 100,652 |
25 Feb 2022 | 4,338.00 | 4,554.00 | 4,338.00 | 4,554.00 | 4,554.00 | 188,060 |
24 Feb 2022 | 4,358.00 | 4,458.38 | 4,291.49 | 4,416.00 | 4,416.00 | 66,126 |
23 Feb 2022 | 4,614.00 | 4,614.00 | 4,472.00 | 4,504.00 | 4,504.00 | 56,107 |
22 Feb 2022 | 4,440.00 | 4,562.00 | 4,415.72 | 4,534.00 | 4,534.00 | 47,928 |
21 Feb 2022 | 4,666.00 | 4,680.83 | 4,480.00 | 4,522.00 | 4,522.00 | 45,130 |
18 Feb 2022 | 4,792.00 | 4,792.00 | 4,628.00 | 4,656.00 | 4,656.00 | 60,969 |
17 Feb 2022 | 4,922.00 | 4,922.00 | 4,704.00 | 4,714.00 | 4,714.00 | 109,331 |
16 Feb 2022 | 4,804.00 | 4,858.00 | 4,784.00 | 4,820.00 | 4,820.00 | 88,137 |
15 Feb 2022 | 4,776.00 | 4,846.00 | 4,736.00 | 4,846.00 | 4,846.00 | 88,433 |
14 Feb 2022 | 4,758.00 | 4,766.65 | 4,658.00 | 4,754.00 | 4,754.00 | 83,941 |
11 Feb 2022 | 4,744.00 | 4,904.00 | 4,744.00 | 4,850.00 | 4,850.00 | 47,054 |
10 Feb 2022 | 4,870.00 | 5,095.00 | 4,850.00 | 4,850.00 | 4,850.00 | 117,981 |
09 Feb 2022 | 4,822.00 | 5,065.86 | 4,822.00 | 5,000.00 | 5,000.00 | 122,475 |
08 Feb 2022 | 5,000.00 | 5,030.00 | 4,880.00 | 4,926.00 | 4,926.00 | 201,524 |
07 Feb 2022 | 4,852.00 | 5,020.00 | 4,831.56 | 5,000.00 | 5,000.00 | 134,077 |
04 Feb 2022 | 4,930.00 | 4,930.00 | 4,736.00 | 4,854.00 | 4,854.00 | 140,844 |
03 Feb 2022 | 4,862.00 | 4,994.33 | 4,776.00 | 4,900.00 | 4,900.00 | 103,736 |
02 Feb 2022 | 4,542.00 | 4,640.00 | 4,542.00 | 4,592.00 | 4,592.00 | 59,262 |
01 Feb 2022 | 4,538.00 | 4,611.40 | 4,474.00 | 4,502.00 | 4,502.00 | 79,695 |
31 Jan 2022 | 4,330.00 | 4,574.00 | 4,330.00 | 4,536.00 | 4,536.00 | 41,432 |
28 Jan 2022 | 4,376.00 | 4,444.00 | 4,350.00 | 4,416.00 | 4,416.00 | 79,399 |
27 Jan 2022 | 4,344.00 | 4,438.00 | 4,308.00 | 4,410.00 | 4,410.00 | 55,475 |
26 Jan 2022 | 4,402.00 | 4,468.00 | 4,358.00 | 4,396.00 | 4,396.00 | 65,897 |
25 Jan 2022 | 4,350.00 | 4,378.00 | 4,254.00 | 4,316.00 | 4,316.00 | 47,312 |
24 Jan 2022 | 4,368.00 | 4,460.00 | 4,226.00 | 4,256.00 | 4,256.00 | 97,238 |
21 Jan 2022 | 4,474.00 | 4,558.00 | 4,450.00 | 4,452.00 | 4,452.00 | 98,049 |
20 Jan 2022 | 4,550.00 | 4,646.00 | 4,522.00 | 4,618.00 | 4,618.00 | 58,964 |
19 Jan 2022 | 4,570.00 | 4,742.00 | 4,554.00 | 4,620.00 | 4,620.00 | 46,479 |
18 Jan 2022 | 4,730.00 | 4,752.00 | 4,606.00 | 4,644.00 | 4,644.00 | 136,113 |
17 Jan 2022 | 4,810.00 | 4,810.00 | 4,646.00 | 4,746.00 | 4,746.00 | 43,868 |
14 Jan 2022 | 4,586.00 | 4,878.89 | 4,546.00 | 4,654.00 | 4,654.00 | 130,234 |
13 Jan 2022 | 4,610.00 | 4,610.00 | 4,468.00 | 4,562.00 | 4,562.00 | 40,153 |
12 Jan 2022 | 4,382.00 | 4,548.00 | 4,382.00 | 4,488.00 | 4,488.00 | 41,967 |
11 Jan 2022 | 4,410.00 | 4,567.36 | 4,396.00 | 4,526.00 | 4,526.00 | 64,928 |
10 Jan 2022 | 4,730.00 | 4,748.04 | 4,502.00 | 4,502.00 | 4,502.00 | 53,858 |
07 Jan 2022 | 4,828.00 | 4,828.00 | 4,658.00 | 4,726.00 | 4,726.00 | 41,757 |
06 Jan 2022 | 4,740.00 | 4,790.85 | 4,676.00 | 4,732.00 | 4,732.00 | 48,780 |
05 Jan 2022 | 4,914.00 | 4,948.00 | 4,834.00 | 4,872.00 | 4,872.00 | 20,558 |
04 Jan 2022 | 4,904.00 | 4,992.00 | 4,859.92 | 4,898.00 | 4,898.00 | 234,299 |
31 Dec 2021 | 4,770.00 | 4,840.00 | 4,770.00 | 4,780.00 | 4,780.00 | 61,878 |
30 Dec 2021 | 4,876.00 | 4,891.84 | 4,700.00 | 4,788.00 | 4,788.00 | 37,808 |
29 Dec 2021 | 4,892.00 | 4,906.00 | 4,802.00 | 4,878.00 | 4,878.00 | 37,096 |
24 Dec 2021 | 4,858.00 | 4,881.20 | 4,734.80 | 4,756.00 | 4,756.00 | 4,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |