Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 3,253.20 | 3,278.90 | 3,229.20 | 3,261.30 | 3,261.30 | 3,103,153 |
26 May 2022 | 3,191.00 | 3,241.50 | 3,180.55 | 3,226.95 | 3,226.95 | 2,813,186 |
25 May 2022 | 3,292.85 | 3,292.85 | 3,154.05 | 3,167.65 | 3,167.65 | 3,548,046 |
25 May 2022 | 22 Dividend | |||||
24 May 2022 | 3,315.15 | 3,324.85 | 3,275.60 | 3,288.00 | 3,266.00 | 1,711,510 |
23 May 2022 | 3,304.80 | 3,338.90 | 3,267.00 | 3,321.75 | 3,299.52 | 2,293,690 |
20 May 2022 | 3,310.00 | 3,313.90 | 3,270.05 | 3,293.00 | 3,270.97 | 3,065,125 |
19 May 2022 | 3,397.00 | 3,405.00 | 3,230.00 | 3,261.95 | 3,240.12 | 4,642,963 |
18 May 2022 | 3,465.00 | 3,495.00 | 3,443.05 | 3,448.80 | 3,425.72 | 1,866,781 |
17 May 2022 | 3,370.00 | 3,467.00 | 3,350.40 | 3,451.60 | 3,428.51 | 1,754,076 |
16 May 2022 | 3,415.00 | 3,430.00 | 3,366.60 | 3,376.80 | 3,354.21 | 1,195,813 |
13 May 2022 | 3,435.00 | 3,439.90 | 3,382.15 | 3,414.90 | 3,392.05 | 2,187,823 |
12 May 2022 | 3,378.00 | 3,449.70 | 3,350.10 | 3,408.65 | 3,385.84 | 2,807,195 |
11 May 2022 | 3,435.00 | 3,448.45 | 3,382.15 | 3,412.00 | 3,389.17 | 1,841,769 |
10 May 2022 | 3,434.00 | 3,464.80 | 3,422.00 | 3,438.75 | 3,415.74 | 1,622,685 |
09 May 2022 | 3,398.00 | 3,456.00 | 3,346.85 | 3,445.10 | 3,422.05 | 2,481,830 |
06 May 2022 | 3,459.00 | 3,474.50 | 3,424.50 | 3,432.60 | 3,409.63 | 2,010,812 |
05 May 2022 | 3,512.10 | 3,533.00 | 3,485.35 | 3,513.40 | 3,489.89 | 1,612,262 |
04 May 2022 | 3,538.50 | 3,545.45 | 3,465.30 | 3,479.75 | 3,456.47 | 2,305,825 |
02 May 2022 | 3,519.90 | 3,547.95 | 3,492.75 | 3,542.40 | 3,518.70 | 1,324,161 |
29 Apr 2022 | 3,597.00 | 3,623.25 | 3,536.85 | 3,546.70 | 3,522.97 | 2,051,115 |
28 Apr 2022 | 3,588.00 | 3,604.40 | 3,538.05 | 3,584.30 | 3,560.32 | 1,703,660 |
27 Apr 2022 | 3,546.00 | 3,568.45 | 3,506.30 | 3,561.20 | 3,537.37 | 1,727,648 |
26 Apr 2022 | 3,575.15 | 3,587.90 | 3,518.15 | 3,546.30 | 3,522.57 | 1,943,469 |
25 Apr 2022 | 3,558.00 | 3,584.00 | 3,533.10 | 3,548.20 | 3,524.46 | 1,960,694 |
22 Apr 2022 | 3,581.10 | 3,617.00 | 3,571.50 | 3,612.55 | 3,588.38 | 1,581,465 |
21 Apr 2022 | 3,580.00 | 3,644.00 | 3,567.40 | 3,628.65 | 3,604.37 | 2,280,996 |
20 Apr 2022 | 3,500.00 | 3,569.15 | 3,480.00 | 3,556.80 | 3,533.00 | 2,640,370 |
19 Apr 2022 | 3,550.00 | 3,563.55 | 3,439.15 | 3,471.90 | 3,448.67 | 3,170,014 |
18 Apr 2022 | 3,610.00 | 3,610.00 | 3,522.50 | 3,528.05 | 3,504.44 | 3,820,792 |
13 Apr 2022 | 3,707.00 | 3,709.85 | 3,655.55 | 3,661.95 | 3,637.45 | 1,621,672 |
12 Apr 2022 | 3,683.00 | 3,739.00 | 3,648.35 | 3,691.10 | 3,666.40 | 4,483,476 |
11 Apr 2022 | 3,690.00 | 3,712.35 | 3,656.10 | 3,696.40 | 3,671.67 | 2,291,660 |
08 Apr 2022 | 3,690.00 | 3,705.00 | 3,642.50 | 3,685.65 | 3,660.99 | 2,296,773 |
07 Apr 2022 | 3,745.50 | 3,745.50 | 3,679.00 | 3,684.15 | 3,659.50 | 2,494,829 |
06 Apr 2022 | 3,809.30 | 3,809.30 | 3,731.15 | 3,755.35 | 3,730.22 | 2,051,729 |
05 Apr 2022 | 3,772.00 | 3,835.60 | 3,772.00 | 3,814.80 | 3,789.28 | 2,314,947 |
04 Apr 2022 | 3,762.00 | 3,780.00 | 3,737.10 | 3,770.35 | 3,745.12 | 1,472,994 |
01 Apr 2022 | 3,748.00 | 3,763.00 | 3,728.05 | 3,758.75 | 3,733.60 | 1,387,014 |
31 Mar 2022 | 3,740.00 | 3,754.65 | 3,720.20 | 3,739.95 | 3,714.93 | 2,168,110 |
30 Mar 2022 | 3,738.00 | 3,738.00 | 3,706.20 | 3,731.55 | 3,706.58 | 1,583,455 |
29 Mar 2022 | 3,694.75 | 3,722.00 | 3,691.00 | 3,705.35 | 3,680.56 | 2,689,063 |
28 Mar 2022 | 3,695.00 | 3,713.00 | 3,661.20 | 3,707.70 | 3,682.89 | 1,760,990 |
25 Mar 2022 | 3,759.90 | 3,779.50 | 3,672.00 | 3,707.45 | 3,682.64 | 1,690,133 |
24 Mar 2022 | 3,700.00 | 3,758.20 | 3,695.00 | 3,749.85 | 3,724.76 | 1,879,046 |
23 Mar 2022 | 3,708.00 | 3,729.80 | 3,690.00 | 3,712.40 | 3,687.56 | 1,596,195 |
22 Mar 2022 | 3,640.00 | 3,711.00 | 3,625.00 | 3,700.95 | 3,676.19 | 2,907,611 |
21 Mar 2022 | 3,696.00 | 3,713.95 | 3,615.00 | 3,626.70 | 3,602.43 | 2,413,831 |
17 Mar 2022 | 3,696.60 | 3,710.00 | 3,660.30 | 3,672.75 | 3,648.18 | 3,600,452 |
16 Mar 2022 | 3,640.50 | 3,668.00 | 3,616.25 | 3,655.90 | 3,631.44 | 3,090,475 |
15 Mar 2022 | 3,659.00 | 3,659.00 | 3,585.40 | 3,593.90 | 3,569.85 | 3,651,133 |
14 Mar 2022 | 3,580.00 | 3,648.35 | 3,580.00 | 3,643.00 | 3,618.62 | 1,765,688 |
11 Mar 2022 | 3,603.25 | 3,639.85 | 3,592.85 | 3,599.15 | 3,575.07 | 1,623,423 |
10 Mar 2022 | 3,684.00 | 3,684.00 | 3,615.00 | 3,620.95 | 3,596.72 | 2,005,441 |
09 Mar 2022 | 3,605.00 | 3,654.00 | 3,597.05 | 3,632.60 | 3,608.29 | 2,719,654 |
08 Mar 2022 | 3,460.00 | 3,609.00 | 3,460.00 | 3,599.95 | 3,575.86 | 3,300,992 |
07 Mar 2022 | 3,450.00 | 3,548.00 | 3,431.55 | 3,484.90 | 3,461.58 | 3,054,130 |
04 Mar 2022 | 3,501.50 | 3,561.20 | 3,487.05 | 3,524.35 | 3,500.77 | 2,370,257 |
03 Mar 2022 | 3,562.85 | 3,578.60 | 3,530.10 | 3,544.40 | 3,520.68 | 1,928,039 |
02 Mar 2022 | 3,552.50 | 3,571.95 | 3,506.00 | 3,546.15 | 3,522.42 | 2,761,341 |
28 Feb 2022 | 3,490.00 | 3,563.75 | 3,455.90 | 3,554.20 | 3,530.42 | 3,288,942 |
25 Feb 2022 | 3,468.00 | 3,530.00 | 3,462.00 | 3,520.75 | 3,497.19 | 2,549,723 |
24 Feb 2022 | 3,474.00 | 3,483.85 | 3,391.10 | 3,401.65 | 3,378.89 | 5,039,136 |
23 Feb 2022 | 3,611.00 | 3,622.90 | 3,555.65 | 3,563.80 | 3,539.95 | 2,426,203 |
22 Feb 2022 | 3,650.00 | 3,667.90 | 3,570.00 | 3,586.40 | 3,562.40 | 5,408,531 |
21 Feb 2022 | 3,810.00 | 3,827.80 | 3,705.55 | 3,719.40 | 3,694.51 | 7,465,922 |
18 Feb 2022 | 3,769.00 | 3,815.95 | 3,757.60 | 3,793.90 | 3,768.51 | 3,688,883 |
17 Feb 2022 | 3,825.00 | 3,835.00 | 3,779.00 | 3,784.20 | 3,758.88 | 3,134,372 |
16 Feb 2022 | 3,844.00 | 3,854.10 | 3,806.00 | 3,813.10 | 3,787.59 | 3,256,906 |
15 Feb 2022 | 3,786.00 | 3,835.00 | 3,748.00 | 3,817.80 | 3,792.26 | 3,931,683 |
14 Feb 2022 | 3,724.00 | 3,793.25 | 3,710.00 | 3,733.75 | 3,708.77 | 5,951,745 |
11 Feb 2022 | 3,752.50 | 3,752.50 | 3,690.00 | 3,694.95 | 3,670.23 | 3,851,488 |
10 Feb 2022 | 3,789.80 | 3,789.80 | 3,758.00 | 3,770.35 | 3,745.12 | 2,112,459 |
09 Feb 2022 | 3,750.00 | 3,777.95 | 3,746.10 | 3,760.55 | 3,735.39 | 1,638,721 |
08 Feb 2022 | 3,791.55 | 3,799.70 | 3,721.00 | 3,743.45 | 3,718.40 | 2,946,443 |
07 Feb 2022 | 3,791.00 | 3,831.80 | 3,756.15 | 3,779.00 | 3,753.71 | 1,919,149 |
04 Feb 2022 | 3,815.30 | 3,824.70 | 3,769.00 | 3,814.90 | 3,789.37 | 2,307,366 |
03 Feb 2022 | 3,851.00 | 3,882.50 | 3,816.05 | 3,824.60 | 3,799.01 | 1,960,538 |
02 Feb 2022 | 3,827.90 | 3,864.00 | 3,800.65 | 3,856.20 | 3,830.40 | 1,984,212 |
01 Feb 2022 | 3,770.00 | 3,808.00 | 3,736.40 | 3,800.65 | 3,775.22 | 2,105,169 |
31 Jan 2022 | 3,749.00 | 3,758.00 | 3,721.40 | 3,736.25 | 3,711.25 | 2,739,393 |
28 Jan 2022 | 3,646.00 | 3,729.80 | 3,646.00 | 3,690.05 | 3,665.36 | 3,143,862 |
27 Jan 2022 | 3,731.00 | 3,733.40 | 3,625.10 | 3,649.25 | 3,624.83 | 5,718,297 |
25 Jan 2022 | 3,769.50 | 3,809.40 | 3,722.20 | 3,769.90 | 3,744.68 | 3,330,501 |
24 Jan 2022 | 3,840.00 | 3,849.65 | 3,740.10 | 3,771.35 | 3,746.12 | 3,258,414 |
21 Jan 2022 | 3,807.00 | 3,851.55 | 3,771.10 | 3,833.50 | 3,807.85 | 3,112,358 |
20 Jan 2022 | 3,910.00 | 3,920.00 | 3,811.00 | 3,826.55 | 3,800.95 | 6,176,776 |
19 Jan 2022 | 4,012.00 | 4,012.00 | 3,910.50 | 3,914.65 | 3,888.46 | 3,102,539 |
19 Jan 2022 | 7 Dividend | |||||
18 Jan 2022 | 4,033.95 | 4,041.70 | 3,980.00 | 3,990.60 | 3,956.95 | 2,389,041 |
17 Jan 2022 | 3,992.70 | 4,043.00 | 3,962.30 | 4,019.15 | 3,985.25 | 3,442,604 |
14 Jan 2022 | 3,877.85 | 3,977.00 | 3,860.05 | 3,968.15 | 3,934.69 | 3,348,123 |
13 Jan 2022 | 3,918.00 | 3,923.00 | 3,857.00 | 3,897.90 | 3,865.03 | 6,684,507 |
12 Jan 2022 | 3,925.00 | 3,929.00 | 3,836.55 | 3,859.90 | 3,827.35 | 3,203,744 |
11 Jan 2022 | 3,856.00 | 3,925.00 | 3,856.00 | 3,915.90 | 3,882.88 | 1,906,106 |
10 Jan 2022 | 3,978.00 | 3,978.00 | 3,861.00 | 3,879.85 | 3,847.13 | 3,937,092 |
07 Jan 2022 | 3,820.00 | 3,864.90 | 3,796.40 | 3,853.50 | 3,821.00 | 2,460,591 |
06 Jan 2022 | 3,812.00 | 3,835.00 | 3,772.00 | 3,807.45 | 3,775.34 | 1,810,293 |
05 Jan 2022 | 3,865.00 | 3,870.00 | 3,812.40 | 3,860.95 | 3,828.39 | 1,733,031 |
04 Jan 2022 | 3,831.10 | 3,889.15 | 3,811.70 | 3,884.75 | 3,851.99 | 2,488,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |