Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 2,323.00 | 2,403.00 | 2,320.00 | 2,385.00 | 2,385.00 | 775,000 |
Aug 16, 2022 | 2,250.00 | 2,250.00 | 2,217.00 | 2,232.00 | 2,232.00 | 260,200 |
Aug 15, 2022 | 2,282.00 | 2,285.00 | 2,245.00 | 2,263.00 | 2,263.00 | 256,100 |
Aug 12, 2022 | 2,300.00 | 2,355.00 | 2,267.00 | 2,298.00 | 2,298.00 | 476,700 |
Aug 10, 2022 | 2,196.00 | 2,315.00 | 2,159.00 | 2,232.00 | 2,232.00 | 663,200 |
Aug 09, 2022 | 2,160.00 | 2,181.00 | 2,152.00 | 2,160.00 | 2,160.00 | 354,100 |
Aug 08, 2022 | 2,159.00 | 2,171.00 | 2,132.00 | 2,145.00 | 2,145.00 | 342,000 |
Aug 05, 2022 | 2,138.00 | 2,148.00 | 2,119.00 | 2,137.00 | 2,137.00 | 261,000 |
Aug 04, 2022 | 2,098.00 | 2,112.00 | 2,070.00 | 2,109.00 | 2,109.00 | 234,400 |
Aug 03, 2022 | 2,143.00 | 2,143.00 | 2,087.00 | 2,105.00 | 2,105.00 | 453,200 |
Aug 02, 2022 | 2,180.00 | 2,181.00 | 2,123.00 | 2,144.00 | 2,144.00 | 296,800 |
Aug 01, 2022 | 2,184.00 | 2,200.00 | 2,156.00 | 2,200.00 | 2,200.00 | 289,600 |
Jul 29, 2022 | 2,160.00 | 2,165.00 | 2,139.00 | 2,154.00 | 2,154.00 | 185,500 |
Jul 28, 2022 | 2,158.00 | 2,158.00 | 2,122.00 | 2,143.00 | 2,143.00 | 150,300 |
Jul 27, 2022 | 2,144.00 | 2,150.00 | 2,124.00 | 2,138.00 | 2,138.00 | 146,900 |
Jul 26, 2022 | 2,154.00 | 2,184.00 | 2,143.00 | 2,145.00 | 2,145.00 | 170,400 |
Jul 25, 2022 | 2,140.00 | 2,158.00 | 2,117.00 | 2,124.00 | 2,124.00 | 138,300 |
Jul 22, 2022 | 2,169.00 | 2,174.00 | 2,125.00 | 2,133.00 | 2,133.00 | 198,900 |
Jul 21, 2022 | 2,150.00 | 2,179.00 | 2,145.00 | 2,168.00 | 2,168.00 | 249,600 |
Jul 20, 2022 | 2,152.00 | 2,168.00 | 2,142.00 | 2,166.00 | 2,166.00 | 210,500 |
Jul 19, 2022 | 2,097.00 | 2,142.00 | 2,085.00 | 2,126.00 | 2,126.00 | 340,400 |
Jul 15, 2022 | 2,087.00 | 2,099.00 | 2,029.00 | 2,063.00 | 2,063.00 | 371,000 |
Jul 14, 2022 | 2,125.00 | 2,125.00 | 2,089.00 | 2,114.00 | 2,114.00 | 228,600 |
Jul 13, 2022 | 2,112.00 | 2,126.00 | 2,097.00 | 2,117.00 | 2,117.00 | 173,000 |
Jul 12, 2022 | 2,150.00 | 2,173.00 | 2,123.00 | 2,128.00 | 2,128.00 | 169,600 |
Jul 11, 2022 | 2,185.00 | 2,198.00 | 2,172.00 | 2,179.00 | 2,179.00 | 195,700 |
Jul 08, 2022 | 2,136.00 | 2,226.00 | 2,136.00 | 2,163.00 | 2,163.00 | 495,200 |
Jul 07, 2022 | 2,108.00 | 2,108.00 | 2,040.00 | 2,093.00 | 2,093.00 | 299,700 |
Jul 06, 2022 | 2,111.00 | 2,113.00 | 2,074.00 | 2,108.00 | 2,108.00 | 311,700 |
Jul 05, 2022 | 2,159.00 | 2,192.00 | 2,146.00 | 2,184.00 | 2,184.00 | 234,100 |
Jul 04, 2022 | 2,112.00 | 2,141.00 | 2,089.00 | 2,137.00 | 2,137.00 | 193,600 |
Jul 01, 2022 | 2,139.00 | 2,145.00 | 2,096.00 | 2,115.00 | 2,115.00 | 277,000 |
Jun 30, 2022 | 2,183.00 | 2,193.00 | 2,135.00 | 2,148.00 | 2,148.00 | 237,200 |
Jun 29, 2022 | 2,194.00 | 2,225.00 | 2,190.00 | 2,195.00 | 2,195.00 | 131,100 |
Jun 28, 2022 | 2,200.00 | 2,247.00 | 2,200.00 | 2,222.00 | 2,222.00 | 183,700 |
Jun 27, 2022 | 2,204.00 | 2,218.00 | 2,179.00 | 2,193.00 | 2,193.00 | 207,500 |
Jun 24, 2022 | 2,144.00 | 2,174.00 | 2,105.00 | 2,167.00 | 2,167.00 | 240,900 |
Jun 23, 2022 | 2,177.00 | 2,213.00 | 2,126.00 | 2,164.00 | 2,164.00 | 292,300 |
Jun 22, 2022 | 2,277.00 | 2,279.00 | 2,193.00 | 2,205.00 | 2,205.00 | 194,800 |
Jun 21, 2022 | 2,224.00 | 2,278.00 | 2,224.00 | 2,251.00 | 2,251.00 | 233,400 |
Jun 20, 2022 | 2,237.00 | 2,255.00 | 2,155.00 | 2,194.00 | 2,194.00 | 332,100 |
Jun 17, 2022 | 2,235.00 | 2,264.00 | 2,211.00 | 2,255.00 | 2,255.00 | 438,100 |
Jun 16, 2022 | 2,339.00 | 2,398.00 | 2,321.00 | 2,332.00 | 2,332.00 | 316,100 |
Jun 15, 2022 | 2,334.00 | 2,355.00 | 2,281.00 | 2,289.00 | 2,289.00 | 268,300 |
Jun 14, 2022 | 2,295.00 | 2,344.00 | 2,286.00 | 2,340.00 | 2,340.00 | 279,700 |
Jun 13, 2022 | 2,349.00 | 2,385.00 | 2,322.00 | 2,341.00 | 2,341.00 | 326,500 |
Jun 10, 2022 | 2,385.00 | 2,396.00 | 2,354.00 | 2,396.00 | 2,396.00 | 337,400 |
Jun 09, 2022 | 2,444.00 | 2,446.00 | 2,395.00 | 2,429.00 | 2,429.00 | 321,500 |
Jun 08, 2022 | 2,464.00 | 2,472.00 | 2,433.00 | 2,450.00 | 2,450.00 | 336,400 |
Jun 07, 2022 | 2,450.00 | 2,494.00 | 2,415.00 | 2,459.00 | 2,459.00 | 391,400 |
Jun 06, 2022 | 2,440.00 | 2,458.00 | 2,395.00 | 2,433.00 | 2,433.00 | 332,600 |
Jun 03, 2022 | 2,427.00 | 2,454.00 | 2,415.00 | 2,439.00 | 2,439.00 | 286,200 |
Jun 02, 2022 | 2,393.00 | 2,410.00 | 2,366.00 | 2,387.00 | 2,387.00 | 281,900 |
Jun 01, 2022 | 2,337.00 | 2,418.00 | 2,328.00 | 2,401.00 | 2,401.00 | 444,400 |
May 31, 2022 | 2,378.00 | 2,388.00 | 2,333.00 | 2,334.00 | 2,334.00 | 471,100 |
May 30, 2022 | 2,417.00 | 2,448.00 | 2,381.00 | 2,387.00 | 2,387.00 | 396,200 |
May 27, 2022 | 2,403.00 | 2,403.00 | 2,353.00 | 2,377.00 | 2,377.00 | 390,200 |
May 26, 2022 | 2,418.00 | 2,439.00 | 2,351.00 | 2,353.00 | 2,353.00 | 431,100 |
May 25, 2022 | 2,487.00 | 2,493.00 | 2,429.00 | 2,432.00 | 2,432.00 | 378,000 |
May 24, 2022 | 2,549.00 | 2,567.00 | 2,492.00 | 2,501.00 | 2,501.00 | 293,600 |
May 23, 2022 | 2,530.00 | 2,539.00 | 2,481.00 | 2,531.00 | 2,531.00 | 397,400 |
May 20, 2022 | 2,470.00 | 2,571.00 | 2,440.00 | 2,512.00 | 2,512.00 | 605,400 |
May 19, 2022 | 2,328.00 | 2,412.00 | 2,315.00 | 2,398.00 | 2,398.00 | 344,800 |
May 18, 2022 | 2,402.00 | 2,447.00 | 2,382.00 | 2,428.00 | 2,428.00 | 471,100 |
May 17, 2022 | 2,382.00 | 2,425.00 | 2,339.00 | 2,352.00 | 2,352.00 | 325,400 |
May 16, 2022 | 2,381.00 | 2,390.00 | 2,271.00 | 2,370.00 | 2,370.00 | 1,106,500 |
May 13, 2022 | 2,437.00 | 2,541.00 | 2,420.00 | 2,531.00 | 2,531.00 | 621,800 |
May 12, 2022 | 2,520.00 | 2,581.00 | 2,447.00 | 2,447.00 | 2,447.00 | 565,700 |
May 11, 2022 | 2,530.00 | 2,592.00 | 2,482.00 | 2,535.00 | 2,535.00 | 538,500 |
May 10, 2022 | 2,667.00 | 2,691.00 | 2,568.00 | 2,630.00 | 2,630.00 | 518,200 |
May 09, 2022 | 2,800.00 | 2,800.00 | 2,662.00 | 2,728.00 | 2,728.00 | 545,000 |
May 06, 2022 | 2,805.00 | 2,875.00 | 2,783.00 | 2,861.00 | 2,861.00 | 295,900 |
May 02, 2022 | 2,782.00 | 2,879.00 | 2,758.00 | 2,831.00 | 2,831.00 | 358,300 |
Apr 28, 2022 | 2,730.00 | 2,808.00 | 2,685.00 | 2,799.00 | 2,799.00 | 382,400 |
Apr 27, 2022 | 2,645.00 | 2,720.00 | 2,623.00 | 2,705.00 | 2,705.00 | 437,700 |
Apr 26, 2022 | 2,784.00 | 2,804.00 | 2,662.00 | 2,723.00 | 2,723.00 | 623,300 |
Apr 25, 2022 | 2,781.00 | 2,849.00 | 2,759.00 | 2,807.00 | 2,807.00 | 399,300 |
Apr 22, 2022 | 2,891.00 | 2,932.00 | 2,851.00 | 2,896.00 | 2,896.00 | 523,100 |
Apr 21, 2022 | 3,030.00 | 3,045.00 | 2,936.00 | 2,986.00 | 2,986.00 | 427,400 |
Apr 20, 2022 | 3,065.00 | 3,115.00 | 3,010.00 | 3,050.00 | 3,050.00 | 469,300 |
Apr 19, 2022 | 3,015.00 | 3,065.00 | 2,953.00 | 3,045.00 | 3,045.00 | 581,800 |
Apr 18, 2022 | 3,140.00 | 3,215.00 | 2,971.00 | 2,990.00 | 2,990.00 | 666,900 |
Apr 15, 2022 | 3,050.00 | 3,170.00 | 2,975.00 | 3,140.00 | 3,140.00 | 1,000,400 |
Apr 14, 2022 | 2,898.00 | 3,060.00 | 2,882.00 | 3,030.00 | 3,030.00 | 903,500 |
Apr 13, 2022 | 2,790.00 | 2,857.00 | 2,745.00 | 2,838.00 | 2,838.00 | 381,200 |
Apr 12, 2022 | 2,723.00 | 2,782.00 | 2,672.00 | 2,778.00 | 2,778.00 | 256,600 |
Apr 11, 2022 | 2,791.00 | 2,887.00 | 2,771.00 | 2,792.00 | 2,792.00 | 413,000 |
Apr 08, 2022 | 2,729.00 | 2,774.00 | 2,683.00 | 2,760.00 | 2,760.00 | 307,100 |
Apr 07, 2022 | 2,702.00 | 2,727.00 | 2,640.00 | 2,722.00 | 2,722.00 | 482,400 |
Apr 06, 2022 | 2,813.00 | 2,858.00 | 2,750.00 | 2,785.00 | 2,785.00 | 429,800 |
Apr 05, 2022 | 2,935.00 | 3,015.00 | 2,825.00 | 2,831.00 | 2,831.00 | 645,900 |
Apr 04, 2022 | 2,939.00 | 2,970.00 | 2,892.00 | 2,929.00 | 2,929.00 | 276,500 |
Apr 01, 2022 | 2,890.00 | 2,902.00 | 2,836.00 | 2,897.00 | 2,897.00 | 336,100 |
Mar 31, 2022 | 2,955.00 | 3,055.00 | 2,921.00 | 2,946.00 | 2,946.00 | 607,800 |
Mar 30, 2022 | 2,831.00 | 2,907.00 | 2,783.00 | 2,907.00 | 2,907.00 | 439,200 |
Mar 30, 2022 | 75 Dividend | |||||
Mar 29, 2022 | 2,926.00 | 2,946.00 | 2,882.00 | 2,923.00 | 2,848.00 | 435,600 |
Mar 28, 2022 | 3,050.00 | 3,055.00 | 2,904.00 | 2,918.00 | 2,843.13 | 689,100 |
Mar 25, 2022 | 3,020.00 | 3,095.00 | 2,962.00 | 3,085.00 | 3,005.84 | 600,800 |
Mar 24, 2022 | 2,980.00 | 3,110.00 | 2,977.00 | 3,020.00 | 2,942.51 | 854,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |