Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 4,202.00 | 4,224.00 | 4,136.00 | 4,196.00 | 4,196.00 | 44,234 |
11 Aug 2022 | 4,220.00 | 4,220.00 | 4,146.00 | 4,166.00 | 4,166.00 | 38,602 |
10 Aug 2022 | 4,104.00 | 4,204.00 | 4,056.00 | 4,164.00 | 4,164.00 | 53,264 |
09 Aug 2022 | 4,184.00 | 4,310.00 | 4,056.00 | 4,090.00 | 4,090.00 | 29,712 |
08 Aug 2022 | 4,138.00 | 4,304.00 | 4,132.00 | 4,226.00 | 4,226.00 | 33,058 |
05 Aug 2022 | 4,358.00 | 4,390.00 | 4,238.00 | 4,248.00 | 4,248.00 | 29,523 |
04 Aug 2022 | 4,302.00 | 4,334.70 | 4,260.00 | 4,290.00 | 4,290.00 | 164,418 |
03 Aug 2022 | 4,222.00 | 4,294.00 | 4,180.00 | 4,264.00 | 4,264.00 | 212,086 |
02 Aug 2022 | 4,300.00 | 4,300.00 | 4,159.95 | 4,186.00 | 4,186.00 | 38,786 |
01 Aug 2022 | 4,388.00 | 4,482.72 | 4,288.00 | 4,294.00 | 4,294.00 | 28,775 |
29 Jul 2022 | 4,308.00 | 4,370.00 | 4,256.00 | 4,338.00 | 4,338.00 | 61,424 |
28 Jul 2022 | 4,258.00 | 4,288.92 | 4,214.00 | 4,266.00 | 4,266.00 | 48,674 |
27 Jul 2022 | 4,160.00 | 4,268.00 | 4,144.00 | 4,232.00 | 4,232.00 | 19,533 |
26 Jul 2022 | 4,216.00 | 4,226.00 | 4,166.00 | 4,166.00 | 4,166.00 | 53,096 |
25 Jul 2022 | 4,234.00 | 4,268.00 | 4,182.00 | 4,214.00 | 4,214.00 | 42,214 |
22 Jul 2022 | 4,252.00 | 4,310.00 | 4,210.00 | 4,230.00 | 4,230.00 | 69,201 |
21 Jul 2022 | 4,134.00 | 4,278.00 | 4,109.72 | 4,256.00 | 4,256.00 | 47,155 |
20 Jul 2022 | 4,118.00 | 4,146.00 | 4,074.00 | 4,116.00 | 4,116.00 | 81,503 |
19 Jul 2022 | 4,162.00 | 4,162.00 | 4,038.00 | 4,152.00 | 4,152.00 | 75,642 |
18 Jul 2022 | 4,024.00 | 4,084.00 | 4,008.56 | 4,066.00 | 4,066.00 | 62,371 |
15 Jul 2022 | 3,898.00 | 4,000.00 | 3,888.00 | 3,986.00 | 3,986.00 | 40,013 |
14 Jul 2022 | 3,882.00 | 3,948.00 | 3,860.00 | 3,898.00 | 3,898.00 | 119,247 |
13 Jul 2022 | 3,944.00 | 3,944.00 | 3,828.00 | 3,882.00 | 3,882.00 | 50,920 |
12 Jul 2022 | 3,804.00 | 3,912.00 | 3,804.00 | 3,886.00 | 3,886.00 | 34,048 |
11 Jul 2022 | 3,852.00 | 3,928.00 | 3,832.00 | 3,902.00 | 3,902.00 | 31,400 |
08 Jul 2022 | 3,868.00 | 3,936.00 | 3,842.00 | 3,906.00 | 3,906.00 | 57,638 |
07 Jul 2022 | 3,884.00 | 3,922.00 | 3,836.00 | 3,888.00 | 3,888.00 | 55,988 |
06 Jul 2022 | 3,740.00 | 3,816.00 | 3,740.00 | 3,798.00 | 3,798.00 | 65,309 |
05 Jul 2022 | 3,742.00 | 3,746.00 | 3,596.00 | 3,704.00 | 3,704.00 | 81,526 |
04 Jul 2022 | 3,746.00 | 3,764.00 | 3,656.00 | 3,680.00 | 3,680.00 | 69,836 |
01 Jul 2022 | 3,568.00 | 3,720.00 | 3,540.00 | 3,660.00 | 3,660.00 | 106,112 |
30 Jun 2022 | 3,556.00 | 3,568.00 | 3,420.00 | 3,568.00 | 3,568.00 | 383,159 |
29 Jun 2022 | 3,610.00 | 3,642.00 | 3,536.00 | 3,574.00 | 3,574.00 | 80,307 |
28 Jun 2022 | 3,814.00 | 3,866.00 | 3,650.00 | 3,694.00 | 3,694.00 | 90,923 |
27 Jun 2022 | 3,792.00 | 3,896.00 | 3,780.00 | 3,844.00 | 3,844.00 | 63,288 |
24 Jun 2022 | 3,696.00 | 3,814.00 | 3,692.00 | 3,792.00 | 3,792.00 | 142,777 |
23 Jun 2022 | 3,832.00 | 3,832.00 | 3,714.00 | 3,714.00 | 3,714.00 | 64,758 |
22 Jun 2022 | 3,784.00 | 3,856.00 | 3,688.00 | 3,846.00 | 3,846.00 | 115,922 |
21 Jun 2022 | 3,808.00 | 3,868.00 | 3,786.00 | 3,836.00 | 3,836.00 | 56,926 |
20 Jun 2022 | 3,774.00 | 3,836.00 | 3,744.00 | 3,800.00 | 3,800.00 | 40,755 |
17 Jun 2022 | 3,644.00 | 3,810.00 | 3,644.00 | 3,746.00 | 3,746.00 | 316,196 |
16 Jun 2022 | 3,834.00 | 3,872.20 | 3,664.00 | 3,698.00 | 3,698.00 | 144,197 |
15 Jun 2022 | 3,860.00 | 3,930.00 | 3,836.00 | 3,850.00 | 3,850.00 | 65,269 |
14 Jun 2022 | 3,746.00 | 3,878.28 | 3,746.00 | 3,804.00 | 3,804.00 | 105,330 |
13 Jun 2022 | 4,014.00 | 4,036.00 | 3,810.00 | 3,832.00 | 3,832.00 | 66,492 |
10 Jun 2022 | 4,134.00 | 4,162.00 | 4,054.00 | 4,056.00 | 4,056.00 | 43,075 |
09 Jun 2022 | 4,164.00 | 4,270.43 | 4,124.51 | 4,154.00 | 4,154.00 | 127,886 |
08 Jun 2022 | 4,210.00 | 4,210.00 | 4,112.00 | 4,150.00 | 4,150.00 | 53,688 |
07 Jun 2022 | 4,236.00 | 4,238.00 | 4,042.00 | 4,096.00 | 4,096.00 | 62,496 |
06 Jun 2022 | 4,084.00 | 4,296.00 | 4,070.00 | 4,234.00 | 4,234.00 | 151,216 |
01 Jun 2022 | 4,182.00 | 4,182.00 | 4,028.00 | 4,048.00 | 4,048.00 | 64,015 |
31 May 2022 | 4,162.00 | 4,162.00 | 4,056.00 | 4,064.00 | 4,064.00 | 213,037 |
30 May 2022 | 3,972.00 | 4,086.00 | 3,948.00 | 4,086.00 | 4,086.00 | 61,582 |
27 May 2022 | 3,794.00 | 3,942.00 | 3,794.00 | 3,922.00 | 3,922.00 | 30,457 |
26 May 2022 | 3,922.00 | 3,922.00 | 3,752.00 | 3,898.00 | 3,898.00 | 60,792 |
25 May 2022 | 3,964.00 | 3,980.00 | 3,800.44 | 3,808.00 | 3,808.00 | 81,546 |
24 May 2022 | 3,986.00 | 3,990.00 | 3,918.00 | 3,938.00 | 3,938.00 | 92,847 |
23 May 2022 | 3,882.00 | 3,982.00 | 3,882.00 | 3,958.00 | 3,958.00 | 60,438 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |