Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 3,080.00 | 3,096.38 | 2,976.00 | 2,976.00 | 2,976.00 | 258,679 |
23 May 2022 | 3,132.00 | 3,163.00 | 3,083.00 | 3,142.00 | 3,142.00 | 278,244 |
20 May 2022 | 3,095.00 | 3,171.00 | 3,040.00 | 3,085.00 | 3,085.00 | 334,787 |
19 May 2022 | 3,014.00 | 3,085.00 | 2,973.00 | 3,061.00 | 3,061.00 | 283,015 |
18 May 2022 | 3,104.00 | 3,154.00 | 3,045.00 | 3,069.00 | 3,069.00 | 395,562 |
17 May 2022 | 2,978.00 | 3,097.00 | 2,954.00 | 3,092.00 | 3,092.00 | 251,964 |
16 May 2022 | 3,084.00 | 3,084.00 | 2,903.00 | 2,952.00 | 2,952.00 | 449,875 |
13 May 2022 | 3,010.00 | 3,067.00 | 2,971.00 | 3,067.00 | 3,067.00 | 207,460 |
12 May 2022 | 2,901.00 | 3,005.00 | 2,874.00 | 2,983.00 | 2,983.00 | 379,979 |
11 May 2022 | 2,918.00 | 3,027.00 | 2,886.12 | 2,993.00 | 2,993.00 | 282,351 |
10 May 2022 | 2,974.00 | 3,027.64 | 2,867.00 | 2,881.00 | 2,881.00 | 263,644 |
09 May 2022 | 2,919.00 | 3,038.00 | 2,900.00 | 2,902.00 | 2,902.00 | 284,744 |
06 May 2022 | 2,968.00 | 2,991.00 | 2,841.00 | 2,952.00 | 2,952.00 | 586,322 |
05 May 2022 | 3,164.00 | 3,219.00 | 2,973.00 | 2,995.00 | 2,995.00 | 774,792 |
04 May 2022 | 3,227.00 | 3,231.00 | 3,049.00 | 3,060.00 | 3,060.00 | 699,695 |
03 May 2022 | 3,158.00 | 3,314.00 | 3,129.00 | 3,216.00 | 3,216.00 | 392,796 |
29 Apr 2022 | 3,280.00 | 3,307.29 | 3,161.00 | 3,175.00 | 3,175.00 | 357,696 |
28 Apr 2022 | 3,190.00 | 3,286.84 | 3,155.00 | 3,256.00 | 3,256.00 | 428,776 |
27 Apr 2022 | 3,087.00 | 3,176.00 | 3,065.00 | 3,144.00 | 3,144.00 | 645,821 |
26 Apr 2022 | 3,229.00 | 3,273.00 | 3,106.00 | 3,110.00 | 3,110.00 | 1,134,388 |
25 Apr 2022 | 3,018.00 | 3,213.00 | 3,018.00 | 3,159.00 | 3,159.00 | 732,291 |
22 Apr 2022 | 3,069.00 | 3,175.00 | 3,037.10 | 3,121.00 | 3,121.00 | 483,544 |
21 Apr 2022 | 3,056.00 | 3,267.00 | 3,050.00 | 3,150.00 | 3,150.00 | 680,418 |
20 Apr 2022 | 2,950.00 | 3,033.00 | 2,893.00 | 3,017.00 | 3,017.00 | 680,878 |
19 Apr 2022 | 3,050.00 | 3,129.00 | 2,915.00 | 2,949.00 | 2,949.00 | 793,152 |
14 Apr 2022 | 3,025.00 | 3,182.00 | 2,984.77 | 3,116.00 | 3,116.00 | 625,545 |
13 Apr 2022 | 2,825.00 | 2,897.00 | 2,740.00 | 2,892.00 | 2,892.00 | 439,679 |
12 Apr 2022 | 2,840.00 | 2,890.00 | 2,790.02 | 2,849.00 | 2,849.00 | 410,455 |
11 Apr 2022 | 2,707.00 | 2,943.00 | 2,673.44 | 2,915.00 | 2,915.00 | 374,379 |
08 Apr 2022 | 2,824.00 | 2,861.00 | 2,719.00 | 2,728.00 | 2,728.00 | 252,720 |
07 Apr 2022 | 2,788.00 | 2,911.00 | 2,759.47 | 2,768.00 | 2,768.00 | 271,998 |
06 Apr 2022 | 2,840.00 | 2,884.46 | 2,677.00 | 2,757.00 | 2,757.00 | 603,787 |
05 Apr 2022 | 2,863.00 | 2,944.00 | 2,810.00 | 2,856.00 | 2,856.00 | 480,251 |
04 Apr 2022 | 2,938.00 | 2,952.00 | 2,766.00 | 2,860.00 | 2,860.00 | 466,291 |
01 Apr 2022 | 2,895.00 | 3,005.00 | 2,863.00 | 2,863.00 | 2,863.00 | 501,748 |
31 Mar 2022 | 2,973.00 | 3,088.00 | 2,892.00 | 2,892.00 | 2,892.00 | 475,870 |
30 Mar 2022 | 2,989.00 | 3,021.15 | 2,850.00 | 2,885.00 | 2,885.00 | 752,974 |
29 Mar 2022 | 2,714.00 | 3,108.00 | 2,658.00 | 3,018.00 | 3,018.00 | 2,665,578 |
28 Mar 2022 | 2,588.00 | 2,682.79 | 2,547.00 | 2,655.00 | 2,655.00 | 2,939,573 |
25 Mar 2022 | 2,578.00 | 2,615.00 | 2,519.43 | 2,552.00 | 2,552.00 | 463,664 |
24 Mar 2022 | 2,554.00 | 2,593.00 | 2,457.00 | 2,564.00 | 2,564.00 | 1,314,748 |
23 Mar 2022 | 2,664.00 | 2,680.00 | 2,535.00 | 2,557.00 | 2,557.00 | 521,079 |
22 Mar 2022 | 2,658.00 | 2,722.00 | 2,628.32 | 2,635.00 | 2,635.00 | 599,024 |
21 Mar 2022 | 2,693.00 | 2,700.00 | 2,565.00 | 2,638.00 | 2,638.00 | 805,288 |
18 Mar 2022 | 2,743.00 | 2,771.56 | 2,606.00 | 2,695.00 | 2,695.00 | 1,321,179 |
17 Mar 2022 | 2,900.00 | 2,949.00 | 2,585.00 | 2,672.00 | 2,672.00 | 1,231,764 |
16 Mar 2022 | 2,874.00 | 2,966.00 | 2,820.14 | 2,875.00 | 2,875.00 | 2,058,322 |
15 Mar 2022 | 2,800.00 | 2,852.00 | 2,678.00 | 2,755.00 | 2,755.00 | 767,154 |
14 Mar 2022 | 2,930.00 | 2,968.00 | 2,775.00 | 2,775.00 | 2,775.00 | 1,310,464 |
11 Mar 2022 | 2,750.00 | 3,065.00 | 2,748.00 | 2,879.00 | 2,879.00 | 1,393,351 |
10 Mar 2022 | 2,968.00 | 2,968.00 | 2,689.00 | 2,713.00 | 2,713.00 | 1,198,021 |
09 Mar 2022 | 2,642.00 | 3,150.35 | 2,616.00 | 2,909.00 | 2,909.00 | 1,299,582 |
08 Mar 2022 | 2,419.00 | 2,625.00 | 2,375.00 | 2,517.00 | 2,517.00 | 1,192,743 |
07 Mar 2022 | 2,465.00 | 2,586.00 | 2,250.00 | 2,496.00 | 2,496.00 | 1,488,892 |
04 Mar 2022 | 2,807.00 | 2,887.52 | 2,628.00 | 2,673.00 | 2,673.00 | 777,147 |
03 Mar 2022 | 3,135.00 | 3,135.00 | 2,869.00 | 2,894.00 | 2,894.00 | 681,710 |
02 Mar 2022 | 3,001.00 | 3,175.00 | 2,618.00 | 3,164.00 | 3,164.00 | 1,021,585 |
01 Mar 2022 | 3,411.00 | 3,529.00 | 3,013.00 | 3,013.00 | 3,013.00 | 725,666 |
28 Feb 2022 | 3,310.00 | 3,404.00 | 3,171.00 | 3,404.00 | 3,404.00 | 858,117 |
25 Feb 2022 | 3,318.00 | 3,577.00 | 3,289.00 | 3,577.00 | 3,577.00 | 1,430,038 |
24 Feb 2022 | 3,328.00 | 3,400.00 | 3,041.00 | 3,190.00 | 3,190.00 | 1,495,068 |
23 Feb 2022 | 4,015.00 | 4,066.00 | 3,626.00 | 3,644.00 | 3,644.00 | 606,315 |
22 Feb 2022 | 3,882.00 | 4,060.00 | 3,751.00 | 3,988.00 | 3,988.00 | 787,271 |
21 Feb 2022 | 4,155.00 | 4,230.00 | 3,984.00 | 4,046.00 | 4,046.00 | 418,726 |
18 Feb 2022 | 4,215.00 | 4,306.00 | 4,052.00 | 4,081.00 | 4,081.00 | 845,139 |
17 Feb 2022 | 4,561.00 | 4,583.00 | 4,217.00 | 4,217.00 | 4,217.00 | 433,162 |
16 Feb 2022 | 4,481.00 | 4,618.00 | 4,468.00 | 4,554.00 | 4,554.00 | 963,092 |
15 Feb 2022 | 4,299.00 | 4,557.00 | 4,254.00 | 4,549.00 | 4,549.00 | 508,874 |
14 Feb 2022 | 4,406.00 | 4,406.00 | 4,100.00 | 4,326.00 | 4,326.00 | 798,937 |
11 Feb 2022 | 4,794.00 | 4,852.00 | 4,600.00 | 4,619.00 | 4,619.00 | 488,182 |
10 Feb 2022 | 4,600.00 | 4,867.00 | 4,585.00 | 4,867.00 | 4,867.00 | 429,335 |
09 Feb 2022 | 4,395.00 | 4,600.00 | 4,366.65 | 4,570.00 | 4,570.00 | 449,243 |
08 Feb 2022 | 4,248.00 | 4,361.00 | 4,179.00 | 4,361.00 | 4,361.00 | 443,930 |
07 Feb 2022 | 4,145.00 | 4,206.00 | 4,050.00 | 4,206.00 | 4,206.00 | 385,868 |
04 Feb 2022 | 4,284.00 | 4,309.00 | 4,062.00 | 4,129.00 | 4,129.00 | 315,780 |
03 Feb 2022 | 4,251.00 | 4,355.00 | 4,204.00 | 4,265.00 | 4,265.00 | 522,821 |
02 Feb 2022 | 4,180.00 | 4,265.00 | 4,173.00 | 4,239.00 | 4,239.00 | 440,865 |
01 Feb 2022 | 4,086.00 | 4,188.00 | 4,032.00 | 4,158.00 | 4,158.00 | 456,438 |
31 Jan 2022 | 4,204.00 | 4,204.00 | 3,969.00 | 4,035.00 | 4,035.00 | 637,380 |
28 Jan 2022 | 4,239.00 | 4,241.00 | 4,099.00 | 4,150.00 | 4,150.00 | 767,376 |
27 Jan 2022 | 4,182.00 | 4,305.00 | 4,100.00 | 4,269.00 | 4,269.00 | 514,030 |
26 Jan 2022 | 4,259.00 | 4,502.00 | 4,177.00 | 4,250.00 | 4,250.00 | 690,637 |
25 Jan 2022 | 4,350.00 | 4,412.00 | 4,247.00 | 4,258.00 | 4,258.00 | 396,185 |
24 Jan 2022 | 4,446.00 | 4,475.00 | 4,200.00 | 4,297.00 | 4,297.00 | 633,723 |
21 Jan 2022 | 4,548.00 | 4,557.00 | 4,450.00 | 4,476.00 | 4,476.00 | 247,012 |
20 Jan 2022 | 4,530.00 | 4,621.00 | 4,473.00 | 4,597.00 | 4,597.00 | 376,978 |
19 Jan 2022 | 4,477.00 | 4,549.00 | 4,464.90 | 4,493.00 | 4,493.00 | 224,826 |
18 Jan 2022 | 4,685.00 | 4,685.00 | 4,453.00 | 4,508.00 | 4,508.00 | 361,872 |
17 Jan 2022 | 4,666.00 | 4,749.00 | 4,645.00 | 4,645.00 | 4,645.00 | 217,913 |
14 Jan 2022 | 4,622.00 | 4,686.00 | 4,614.00 | 4,660.00 | 4,660.00 | 321,934 |
13 Jan 2022 | 4,580.00 | 4,654.00 | 4,514.00 | 4,650.00 | 4,650.00 | 408,789 |
12 Jan 2022 | 4,691.00 | 4,753.00 | 4,590.00 | 4,590.00 | 4,590.00 | 360,313 |
11 Jan 2022 | 4,868.00 | 4,870.00 | 4,679.00 | 4,706.00 | 4,706.00 | 240,316 |
10 Jan 2022 | 4,725.00 | 4,895.00 | 4,716.00 | 4,810.00 | 4,810.00 | 335,277 |
07 Jan 2022 | 4,746.00 | 4,769.00 | 4,648.00 | 4,701.00 | 4,701.00 | 299,671 |
06 Jan 2022 | 4,625.00 | 4,882.00 | 4,618.00 | 4,734.00 | 4,734.00 | 449,442 |
05 Jan 2022 | 4,691.00 | 4,788.00 | 4,631.00 | 4,716.00 | 4,716.00 | 451,006 |
04 Jan 2022 | 4,336.00 | 4,769.00 | 4,335.00 | 4,700.00 | 4,700.00 | 898,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |