Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2,478.72 | 2,490.50 | 2,469.00 | 2,490.50 | 2,490.50 | 1,774 |
26 May 2022 | 2,427.00 | 2,477.50 | 2,426.70 | 2,465.00 | 2,465.00 | 15,621 |
25 May 2022 | 2,418.00 | 2,432.09 | 2,408.20 | 2,431.00 | 2,431.00 | 8,757 |
24 May 2022 | 2,411.50 | 2,433.35 | 2,382.50 | 2,384.50 | 2,384.50 | 1,774 |
23 May 2022 | 2,395.50 | 2,418.00 | 2,393.00 | 2,423.00 | 2,423.00 | 11,982 |
20 May 2022 | 2,412.00 | 2,425.00 | 2,393.00 | 2,396.50 | 2,396.50 | 4,243 |
19 May 2022 | 2,420.50 | 2,420.50 | 2,382.00 | 2,394.50 | 2,394.50 | 8,621 |
18 May 2022 | 2,478.00 | 2,485.00 | 2,453.00 | 2,436.00 | 2,436.00 | 3,936 |
17 May 2022 | 2,432.50 | 2,453.00 | 2,422.00 | 2,449.00 | 2,449.00 | 29,497 |
16 May 2022 | 2,422.00 | 2,436.00 | 2,414.00 | 2,420.75 | 2,420.75 | 1,396 |
13 May 2022 | 2,414.50 | 2,436.50 | 2,404.50 | 2,434.25 | 2,434.25 | 4,301 |
12 May 2022 | 2,417.50 | 2,431.06 | 2,399.50 | 2,412.00 | 2,412.00 | 11,620 |
11 May 2022 | 2,494.00 | 2,507.00 | 2,473.35 | 2,507.00 | 2,507.00 | 2,167 |
10 May 2022 | 2,513.00 | 2,532.60 | 2,490.00 | 2,490.50 | 2,490.50 | 13,205 |
09 May 2022 | 2,553.00 | 2,558.00 | 2,498.55 | 2,510.00 | 2,510.00 | 10,314 |
06 May 2022 | 2,600.00 | 2,612.75 | 2,544.50 | 2,566.50 | 2,566.50 | 20,873 |
05 May 2022 | 2,635.00 | 2,657.80 | 2,595.50 | 2,598.50 | 2,598.50 | 8,526 |
04 May 2022 | 2,592.00 | 2,592.00 | 2,570.70 | 2,573.00 | 2,573.00 | 15,867 |
03 May 2022 | 2,560.00 | 2,575.00 | 2,528.00 | 2,575.00 | 2,575.00 | 26,947 |
29 Apr 2022 | 2,588.00 | 2,610.00 | 2,581.00 | 2,592.00 | 2,592.00 | 24,398 |
28 Apr 2022 | 2,561.00 | 2,573.00 | 2,536.00 | 2,545.00 | 2,545.00 | 6,025 |
27 Apr 2022 | 2,514.00 | 2,546.00 | 2,511.00 | 2,545.50 | 2,545.50 | 7,494 |
26 Apr 2022 | 2,524.00 | 2,532.00 | 2,504.00 | 2,506.00 | 2,506.00 | 7,780 |
25 Apr 2022 | 2,525.00 | 2,525.00 | 2,482.00 | 2,486.50 | 2,486.50 | 14,874 |
22 Apr 2022 | 2,536.00 | 2,563.50 | 2,536.00 | 2,539.00 | 2,539.00 | 6,336 |
21 Apr 2022 | 2,568.00 | 2,578.00 | 2,560.00 | 2,560.00 | 2,560.00 | 11,998 |
20 Apr 2022 | 2,525.00 | 2,569.00 | 2,500.00 | 2,566.00 | 2,566.00 | 16,318 |
19 Apr 2022 | 2,470.00 | 2,499.50 | 2,463.50 | 2,499.50 | 2,499.50 | 25,848 |
14 Apr 2022 | 2,462.00 | 2,473.00 | 2,455.00 | 2,471.00 | 2,471.00 | 9,025 |
13 Apr 2022 | 2,456.50 | 2,461.00 | 2,444.53 | 2,461.00 | 2,461.00 | 8,986 |
12 Apr 2022 | 2,426.50 | 2,447.50 | 2,426.00 | 2,452.00 | 2,452.00 | 10,875 |
11 Apr 2022 | 2,443.00 | 2,455.00 | 2,420.50 | 2,435.00 | 2,435.00 | 8,471 |
08 Apr 2022 | 2,420.00 | 2,444.15 | 2,408.50 | 2,436.00 | 2,436.00 | 3,721 |
07 Apr 2022 | 2,389.50 | 2,404.50 | 2,379.10 | 2,386.25 | 2,386.25 | 4,557 |
06 Apr 2022 | 2,430.50 | 2,440.50 | 2,389.00 | 2,393.75 | 2,393.75 | 5,665 |
05 Apr 2022 | 2,428.00 | 2,450.50 | 2,422.17 | 2,436.50 | 2,436.50 | 11,640 |
04 Apr 2022 | 2,432.50 | 2,446.00 | 2,413.50 | 2,429.50 | 2,429.50 | 32,304 |
01 Apr 2022 | 2,439.50 | 2,448.50 | 2,427.00 | 2,427.00 | 2,427.00 | 34,231 |
31 Mar 2022 | 2,471.50 | 2,486.00 | 2,452.00 | 2,452.00 | 2,452.00 | 21,904 |
30 Mar 2022 | 2,480.50 | 2,485.85 | 2,468.50 | 2,468.50 | 2,468.50 | 6,766 |
29 Mar 2022 | 2,458.00 | 2,491.50 | 2,458.00 | 2,475.75 | 2,475.75 | 17,294 |
28 Mar 2022 | 2,453.00 | 2,463.01 | 2,444.75 | 2,456.50 | 2,456.50 | 20,049 |
25 Mar 2022 | 2,455.00 | 2,458.20 | 2,431.50 | 2,442.50 | 2,442.50 | 11,293 |
24 Mar 2022 | 2,460.00 | 2,464.50 | 2,446.50 | 2,450.00 | 2,450.00 | 14,190 |
23 Mar 2022 | 2,460.50 | 2,470.05 | 2,447.60 | 2,447.50 | 2,447.50 | 8,855 |
22 Mar 2022 | 2,481.00 | 2,481.00 | 2,461.00 | 2,459.00 | 2,459.00 | 9,762 |
21 Mar 2022 | 2,493.50 | 2,517.00 | 2,485.50 | 2,485.50 | 2,485.50 | 21,550 |
18 Mar 2022 | 2,484.00 | 2,503.00 | 2,478.00 | 2,488.00 | 2,488.00 | 1,708 |
17 Mar 2022 | 2,460.00 | 2,491.00 | 2,455.00 | 2,492.75 | 2,492.75 | 6,378 |
16 Mar 2022 | 2,440.00 | 2,483.00 | 2,440.00 | 2,473.50 | 2,473.50 | 20,204 |
15 Mar 2022 | 2,397.00 | 2,421.50 | 2,395.50 | 2,413.50 | 2,413.50 | 38,037 |
14 Mar 2022 | 2,435.00 | 2,455.50 | 2,423.05 | 2,426.50 | 2,426.50 | 6,889 |
11 Mar 2022 | 2,394.00 | 2,432.50 | 2,300.00 | 2,418.50 | 2,418.50 | 49,511 |
10 Mar 2022 | 2,325.00 | 2,364.40 | 2,313.60 | 2,353.75 | 2,353.75 | 12,694 |
09 Mar 2022 | 2,279.00 | 2,306.50 | 2,279.00 | 2,302.50 | 2,302.50 | 16,280 |
08 Mar 2022 | 2,279.00 | 2,291.00 | 2,249.50 | 2,253.50 | 2,253.50 | 7,652 |
07 Mar 2022 | 2,273.50 | 2,329.50 | 2,254.00 | 2,305.75 | 2,305.75 | 34,142 |
04 Mar 2022 | 2,273.50 | 2,318.50 | 2,266.50 | 2,283.00 | 2,283.00 | 71,814 |
03 Mar 2022 | 2,331.50 | 2,338.00 | 2,302.00 | 2,304.00 | 2,304.00 | 23,326 |
02 Mar 2022 | 2,319.00 | 2,340.00 | 2,306.00 | 2,335.25 | 2,335.25 | 45,551 |
01 Mar 2022 | 2,367.00 | 2,367.00 | 2,313.00 | 2,323.00 | 2,323.00 | 2,874 |
28 Feb 2022 | 2,339.50 | 2,365.00 | 2,331.50 | 2,360.25 | 2,360.25 | 4,070 |
25 Feb 2022 | 2,305.00 | 2,366.10 | 2,305.00 | 2,371.50 | 2,371.50 | 4,647 |
24 Feb 2022 | 2,267.50 | 2,293.50 | 2,183.30 | 2,281.25 | 2,281.25 | 17,118 |
23 Feb 2022 | 2,383.50 | 2,392.50 | 2,359.50 | 2,351.75 | 2,351.75 | 24,903 |
22 Feb 2022 | 2,351.00 | 2,402.50 | 2,350.50 | 2,384.25 | 2,384.25 | 34,188 |
21 Feb 2022 | 2,402.50 | 2,412.00 | 2,371.45 | 2,377.25 | 2,377.25 | 4,810 |
18 Feb 2022 | 2,408.00 | 2,428.00 | 2,401.50 | 2,409.00 | 2,409.00 | 20,653 |
17 Feb 2022 | 2,443.00 | 2,443.00 | 2,408.50 | 2,411.75 | 2,411.75 | 31,950 |
16 Feb 2022 | 2,444.50 | 2,444.50 | 2,428.00 | 2,431.00 | 2,431.00 | 16,256 |
15 Feb 2022 | 2,423.50 | 2,439.50 | 2,402.01 | 2,435.50 | 2,435.50 | 23,469 |
14 Feb 2022 | 2,386.50 | 2,416.50 | 2,386.50 | 2,401.50 | 2,401.50 | 13,184 |
11 Feb 2022 | 2,416.00 | 2,438.80 | 2,412.00 | 2,431.00 | 2,431.00 | 70,232 |
10 Feb 2022 | 2,469.50 | 2,479.00 | 2,441.00 | 2,452.50 | 2,452.50 | 71,558 |
09 Feb 2022 | 2,446.00 | 2,474.50 | 2,446.00 | 2,464.75 | 2,464.75 | 17,014 |
08 Feb 2022 | 2,383.50 | 2,408.50 | 2,378.20 | 2,417.00 | 2,417.00 | 9,432 |
07 Feb 2022 | 2,375.00 | 2,384.50 | 2,369.96 | 2,381.50 | 2,381.50 | 44,308 |
04 Feb 2022 | 2,393.00 | 2,393.50 | 2,372.00 | 2,365.50 | 2,365.50 | 9,320 |
03 Feb 2022 | 2,377.50 | 2,395.00 | 2,364.00 | 2,389.50 | 2,389.50 | 79,498 |
02 Feb 2022 | 2,381.50 | 2,393.50 | 2,376.00 | 2,385.75 | 2,385.75 | 7,498 |
01 Feb 2022 | 2,374.50 | 2,387.50 | 2,363.50 | 2,373.50 | 2,373.50 | 27,944 |
31 Jan 2022 | 2,355.00 | 2,359.70 | 2,338.20 | 2,355.25 | 2,355.25 | 3,477 |
28 Jan 2022 | 2,328.50 | 2,331.50 | 2,291.50 | 2,314.00 | 2,314.00 | 32,231 |
27 Jan 2022 | 2,299.00 | 2,353.70 | 2,283.50 | 2,334.75 | 2,334.75 | 9,447 |
26 Jan 2022 | 2,336.00 | 2,344.00 | 2,319.50 | 2,331.50 | 2,331.50 | 5,366 |
25 Jan 2022 | 2,313.00 | 2,322.00 | 2,281.50 | 2,297.75 | 2,297.75 | 23,899 |
24 Jan 2022 | 2,307.50 | 2,328.00 | 2,257.50 | 2,281.50 | 2,281.50 | 14,486 |
21 Jan 2022 | 2,367.00 | 2,378.00 | 2,326.50 | 2,340.00 | 2,340.00 | 13,049 |
20 Jan 2022 | 2,411.50 | 2,414.75 | 2,394.35 | 2,403.25 | 2,403.25 | 41,395 |
19 Jan 2022 | 2,388.50 | 2,403.75 | 2,388.50 | 2,404.75 | 2,404.75 | 553 |
18 Jan 2022 | 2,420.00 | 2,429.50 | 2,393.50 | 2,396.50 | 2,396.50 | 4,063 |
17 Jan 2022 | 2,430.50 | 2,437.57 | 2,428.00 | 2,431.50 | 2,431.50 | 1,141 |
14 Jan 2022 | 2,454.00 | 2,454.00 | 2,430.00 | 2,423.00 | 2,423.00 | 19,862 |
13 Jan 2022 | 2,447.00 | 2,467.50 | 2,447.00 | 2,461.50 | 2,461.50 | 7,010 |
12 Jan 2022 | 2,424.00 | 2,440.50 | 2,277.50 | 2,435.50 | 2,435.50 | 6,917 |
11 Jan 2022 | 2,385.50 | 2,394.45 | 2,383.00 | 2,390.25 | 2,390.25 | 6,834 |
10 Jan 2022 | 2,411.50 | 2,411.50 | 2,363.50 | 2,375.00 | 2,375.00 | 22,594 |
07 Jan 2022 | 2,409.50 | 2,409.50 | 2,398.00 | 2,403.00 | 2,403.00 | 2,466 |
06 Jan 2022 | 2,393.50 | 2,406.00 | 2,385.50 | 2,401.50 | 2,401.50 | 30,054 |
05 Jan 2022 | 2,401.50 | 2,434.50 | 2,401.50 | 2,430.00 | 2,430.00 | 24,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |