Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 2,516.00 | 2,567.00 | 2,502.73 | 2,556.00 | 2,556.00 | 1,592,417 |
23 Jun 2022 | 2,523.00 | 2,555.00 | 2,489.00 | 2,498.00 | 2,498.00 | 668,984 |
22 Jun 2022 | 2,562.00 | 2,569.50 | 2,519.00 | 2,543.00 | 2,543.00 | 766,543 |
21 Jun 2022 | 2,666.00 | 2,678.00 | 2,604.00 | 2,606.00 | 2,606.00 | 334,887 |
20 Jun 2022 | 2,632.00 | 2,671.00 | 2,610.00 | 2,658.00 | 2,658.00 | 439,612 |
17 Jun 2022 | 2,559.00 | 2,656.00 | 2,553.00 | 2,607.00 | 2,607.00 | 1,048,635 |
16 Jun 2022 | 2,735.00 | 2,735.00 | 2,561.00 | 2,561.00 | 2,561.00 | 1,655,312 |
15 Jun 2022 | 2,729.00 | 2,753.00 | 2,638.00 | 2,727.00 | 2,727.00 | 3,868,822 |
14 Jun 2022 | 2,542.00 | 2,580.00 | 2,480.00 | 2,566.00 | 2,566.00 | 851,430 |
13 Jun 2022 | 2,649.00 | 2,649.00 | 2,511.80 | 2,526.00 | 2,526.00 | 1,088,671 |
10 Jun 2022 | 2,727.00 | 2,751.00 | 2,674.60 | 2,677.00 | 2,677.00 | 1,080,431 |
09 Jun 2022 | 2,736.00 | 2,773.00 | 2,725.00 | 2,746.00 | 2,746.00 | 870,113 |
08 Jun 2022 | 2,715.00 | 2,753.00 | 2,705.00 | 2,748.00 | 2,748.00 | 988,621 |
07 Jun 2022 | 2,652.00 | 2,704.00 | 2,652.00 | 2,701.00 | 2,701.00 | 483,960 |
06 Jun 2022 | 2,684.00 | 2,701.00 | 2,659.00 | 2,673.00 | 2,673.00 | 630,005 |
01 Jun 2022 | 2,754.00 | 2,767.00 | 2,629.00 | 2,629.00 | 2,629.00 | 759,336 |
31 May 2022 | 2,736.00 | 2,757.00 | 2,696.00 | 2,723.00 | 2,723.00 | 1,798,122 |
30 May 2022 | 2,779.00 | 2,789.92 | 2,742.00 | 2,755.00 | 2,755.00 | 2,058,982 |
27 May 2022 | 2,728.00 | 2,758.00 | 2,697.00 | 2,730.00 | 2,730.00 | 900,539 |
26 May 2022 | 2,664.00 | 2,729.00 | 2,629.00 | 2,728.00 | 2,728.00 | 757,506 |
25 May 2022 | 2,632.00 | 2,662.60 | 2,580.00 | 2,639.00 | 2,639.00 | 538,634 |
24 May 2022 | 2,653.00 | 3,649.99 | 2,592.00 | 2,601.00 | 2,601.00 | 921,625 |
23 May 2022 | 2,710.00 | 2,710.00 | 2,649.40 | 2,670.00 | 2,670.00 | 439,631 |
20 May 2022 | 2,638.00 | 2,693.00 | 2,595.00 | 2,667.00 | 2,667.00 | 914,540 |
19 May 2022 | 2,557.00 | 2,624.00 | 2,540.00 | 2,618.00 | 2,618.00 | 1,098,266 |
18 May 2022 | 2,649.00 | 2,664.00 | 2,583.00 | 2,594.00 | 2,594.00 | 837,257 |
17 May 2022 | 2,673.00 | 2,713.00 | 2,642.00 | 2,656.00 | 2,656.00 | 498,184 |
16 May 2022 | 2,655.00 | 2,680.00 | 2,622.00 | 2,647.00 | 2,647.00 | 509,023 |
13 May 2022 | 2,631.00 | 2,684.00 | 2,613.00 | 2,658.00 | 2,658.00 | 763,880 |
12 May 2022 | 2,535.00 | 2,600.00 | 2,521.00 | 2,573.00 | 2,573.00 | 1,072,581 |
11 May 2022 | 2,564.00 | 2,629.00 | 2,556.00 | 2,606.00 | 2,606.00 | 1,297,450 |
10 May 2022 | 2,616.00 | 2,620.00 | 2,529.00 | 2,529.00 | 2,529.00 | 1,692,169 |
09 May 2022 | 2,684.00 | 2,697.00 | 2,560.00 | 2,561.00 | 2,561.00 | 1,032,514 |
06 May 2022 | 2,740.00 | 2,760.00 | 2,683.00 | 2,704.00 | 2,704.00 | 881,308 |
05 May 2022 | 2,906.00 | 2,917.00 | 2,730.00 | 2,755.00 | 2,755.00 | 1,125,476 |
04 May 2022 | 2,882.00 | 2,909.00 | 2,826.00 | 2,840.00 | 2,840.00 | 992,145 |
03 May 2022 | 2,808.00 | 2,934.00 | 2,808.00 | 2,892.00 | 2,892.00 | 969,263 |
29 Apr 2022 | 2,911.00 | 2,958.00 | 2,810.00 | 2,817.00 | 2,817.00 | 1,049,642 |
28 Apr 2022 | 2,890.00 | 2,891.00 | 2,790.00 | 2,875.00 | 2,875.00 | 3,688,936 |
27 Apr 2022 | 2,782.00 | 2,802.00 | 2,727.00 | 2,757.00 | 2,757.00 | 1,350,789 |
26 Apr 2022 | 2,810.00 | 2,842.00 | 2,779.00 | 2,780.00 | 2,780.00 | 1,414,041 |
25 Apr 2022 | 2,781.00 | 2,829.00 | 2,750.00 | 2,790.00 | 2,790.00 | 829,082 |
22 Apr 2022 | 2,958.00 | 2,994.00 | 2,850.00 | 2,851.00 | 2,851.00 | 612,215 |
21 Apr 2022 | 2,955.00 | 3,049.00 | 2,931.00 | 2,996.00 | 2,996.00 | 512,514 |
20 Apr 2022 | 2,932.00 | 2,970.00 | 2,918.00 | 2,962.00 | 2,962.00 | 639,414 |
19 Apr 2022 | 2,915.00 | 2,939.00 | 2,870.00 | 2,910.00 | 2,910.00 | 495,716 |
14 Apr 2022 | 2,817.00 | 2,935.00 | 2,802.00 | 2,915.00 | 2,915.00 | 2,652,484 |
13 Apr 2022 | 2,791.00 | 2,827.00 | 2,735.00 | 2,812.00 | 2,812.00 | 726,041 |
12 Apr 2022 | 2,808.00 | 2,842.00 | 2,772.00 | 2,808.00 | 2,808.00 | 1,503,042 |
11 Apr 2022 | 2,826.00 | 2,865.00 | 2,784.00 | 2,849.00 | 2,849.00 | 685,886 |
08 Apr 2022 | 2,803.00 | 2,897.00 | 2,775.00 | 2,828.00 | 2,828.00 | 890,860 |
07 Apr 2022 | 2,780.00 | 2,811.00 | 2,754.00 | 2,783.00 | 2,783.00 | 756,680 |
06 Apr 2022 | 2,871.00 | 2,889.00 | 2,761.00 | 2,768.00 | 2,768.00 | 822,117 |
05 Apr 2022 | 2,887.00 | 2,914.00 | 2,840.00 | 2,870.00 | 2,870.00 | 1,231,981 |
04 Apr 2022 | 2,863.00 | 2,899.00 | 2,826.00 | 2,890.00 | 2,890.00 | 466,388 |
01 Apr 2022 | 2,869.00 | 2,919.00 | 2,855.00 | 2,873.00 | 2,873.00 | 1,269,525 |
31 Mar 2022 | 2,911.00 | 2,942.00 | 2,845.00 | 2,857.00 | 2,857.00 | 542,275 |
30 Mar 2022 | 2,938.00 | 2,945.00 | 2,845.00 | 2,879.00 | 2,879.00 | 1,599,917 |
29 Mar 2022 | 2,824.00 | 2,934.00 | 2,812.00 | 2,934.00 | 2,934.00 | 956,506 |
28 Mar 2022 | 2,792.00 | 2,841.00 | 2,774.00 | 2,779.00 | 2,779.00 | 290,465 |
25 Mar 2022 | 2,747.00 | 2,792.00 | 2,718.00 | 2,765.00 | 2,765.00 | 797,512 |
24 Mar 2022 | 2,681.00 | 2,748.00 | 2,674.76 | 2,742.00 | 2,742.00 | 1,442,158 |
23 Mar 2022 | 2,800.00 | 2,821.00 | 2,683.00 | 2,689.00 | 2,689.00 | 1,172,305 |
22 Mar 2022 | 2,791.00 | 2,820.00 | 2,776.00 | 2,795.00 | 2,795.00 | 574,259 |
21 Mar 2022 | 2,792.00 | 2,809.00 | 2,728.00 | 2,775.00 | 2,775.00 | 1,097,833 |
18 Mar 2022 | 2,803.00 | 2,822.00 | 2,739.00 | 2,796.00 | 2,796.00 | 1,959,777 |
17 Mar 2022 | 2,865.00 | 2,866.00 | 2,768.00 | 2,796.00 | 2,796.00 | 606,901 |
16 Mar 2022 | 2,725.00 | 2,821.00 | 2,708.00 | 2,796.00 | 2,796.00 | 1,138,820 |
15 Mar 2022 | 2,613.00 | 2,709.00 | 2,588.00 | 2,678.00 | 2,678.00 | 472,023 |
14 Mar 2022 | 2,703.00 | 2,755.00 | 2,646.39 | 2,648.00 | 2,648.00 | 516,238 |
11 Mar 2022 | 2,603.00 | 2,740.00 | 2,603.00 | 2,666.00 | 2,666.00 | 808,406 |
10 Mar 2022 | 2,674.00 | 2,679.00 | 2,566.75 | 2,594.00 | 2,594.00 | 859,084 |
09 Mar 2022 | 2,533.00 | 2,650.00 | 2,501.00 | 2,650.00 | 2,650.00 | 896,910 |
08 Mar 2022 | 2,416.00 | 2,511.00 | 2,407.00 | 2,436.00 | 2,436.00 | 998,387 |
07 Mar 2022 | 2,464.00 | 2,579.00 | 2,384.00 | 2,473.00 | 2,473.00 | 1,171,001 |
04 Mar 2022 | 2,664.00 | 2,688.00 | 2,552.00 | 2,552.00 | 2,552.00 | 1,035,070 |
03 Mar 2022 | 2,851.00 | 2,883.00 | 2,675.89 | 2,703.00 | 2,703.00 | 1,841,269 |
02 Mar 2022 | 2,669.00 | 2,845.00 | 2,619.00 | 2,844.00 | 2,844.00 | 1,193,616 |
01 Mar 2022 | 2,896.00 | 2,943.00 | 2,701.00 | 2,701.00 | 2,701.00 | 915,357 |
28 Feb 2022 | 2,878.00 | 2,924.00 | 2,843.00 | 2,924.00 | 2,924.00 | 1,088,241 |
25 Feb 2022 | 2,904.00 | 2,946.15 | 2,834.00 | 2,946.00 | 2,946.00 | 1,168,074 |
24 Feb 2022 | 2,878.00 | 2,976.00 | 2,828.00 | 2,834.00 | 2,834.00 | 1,934,236 |
23 Feb 2022 | 3,089.00 | 3,134.00 | 3,019.00 | 3,026.00 | 3,026.00 | 1,065,648 |
22 Feb 2022 | 2,988.00 | 3,098.00 | 2,962.20 | 3,077.00 | 3,077.00 | 556,814 |
21 Feb 2022 | 3,134.00 | 3,153.00 | 3,031.00 | 3,041.00 | 3,041.00 | 430,891 |
18 Feb 2022 | 3,128.00 | 3,177.00 | 3,106.00 | 3,111.00 | 3,111.00 | 543,361 |
17 Feb 2022 | 3,192.00 | 3,202.00 | 3,133.00 | 3,143.00 | 3,143.00 | 1,164,219 |
16 Feb 2022 | 3,222.00 | 3,253.00 | 3,152.00 | 3,192.00 | 3,192.00 | 512,790 |
15 Feb 2022 | 3,173.00 | 3,247.00 | 3,163.00 | 3,225.00 | 3,225.00 | 669,876 |
14 Feb 2022 | 3,175.00 | 3,219.00 | 3,109.00 | 3,201.00 | 3,201.00 | 914,812 |
11 Feb 2022 | 3,182.00 | 3,247.00 | 3,175.95 | 3,243.00 | 3,243.00 | 1,011,897 |
10 Feb 2022 | 3,159.00 | 3,228.00 | 3,147.00 | 3,222.00 | 3,222.00 | 684,956 |
09 Feb 2022 | 3,099.00 | 3,174.00 | 3,086.42 | 3,164.00 | 3,164.00 | 1,106,854 |
08 Feb 2022 | 3,014.00 | 3,071.00 | 3,012.00 | 3,069.00 | 3,069.00 | 427,852 |
07 Feb 2022 | 2,986.00 | 3,018.00 | 2,968.00 | 3,016.00 | 3,016.00 | 487,471 |
04 Feb 2022 | 3,025.00 | 3,045.00 | 2,960.00 | 2,968.00 | 2,968.00 | 309,700 |
03 Feb 2022 | 3,055.00 | 3,092.00 | 2,983.00 | 3,005.00 | 3,005.00 | 488,627 |
02 Feb 2022 | 3,090.00 | 3,115.00 | 3,054.00 | 3,054.00 | 3,054.00 | 740,675 |
01 Feb 2022 | 3,046.00 | 3,108.00 | 3,043.00 | 3,083.00 | 3,083.00 | 969,669 |
31 Jan 2022 | 3,006.00 | 3,028.00 | 2,944.60 | 3,022.00 | 3,022.00 | 1,590,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |