Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 4,784.00 | 4,825.00 | 4,777.00 | 4,820.00 | 4,820.00 | 364,000 |
Aug 16, 2022 | 4,770.00 | 4,772.00 | 4,718.00 | 4,761.00 | 4,761.00 | 1,342,200 |
Aug 15, 2022 | 4,808.00 | 4,833.00 | 4,747.00 | 4,764.00 | 4,764.00 | 2,176,000 |
Aug 12, 2022 | 4,829.00 | 4,842.00 | 4,781.00 | 4,837.00 | 4,837.00 | 3,068,600 |
Aug 10, 2022 | 4,666.00 | 4,749.00 | 4,613.00 | 4,733.00 | 4,733.00 | 2,492,400 |
Aug 09, 2022 | 4,719.00 | 4,733.00 | 4,621.00 | 4,621.00 | 4,621.00 | 2,130,600 |
Aug 08, 2022 | 4,640.00 | 4,726.00 | 4,540.00 | 4,678.00 | 4,678.00 | 3,671,500 |
Aug 05, 2022 | 4,770.00 | 4,803.00 | 4,631.00 | 4,641.00 | 4,641.00 | 6,295,000 |
Aug 04, 2022 | 4,800.00 | 4,807.00 | 4,701.00 | 4,769.00 | 4,769.00 | 2,827,600 |
Aug 03, 2022 | 4,829.00 | 4,884.00 | 4,801.00 | 4,860.00 | 4,860.00 | 2,319,200 |
Aug 02, 2022 | 5,033.00 | 5,034.00 | 4,832.00 | 4,835.00 | 4,835.00 | 4,429,700 |
Aug 01, 2022 | 4,977.00 | 5,063.00 | 4,953.00 | 5,060.00 | 5,060.00 | 2,955,900 |
Jul 29, 2022 | 4,961.00 | 4,978.00 | 4,907.00 | 4,921.00 | 4,921.00 | 2,698,200 |
Jul 28, 2022 | 5,009.00 | 5,012.00 | 4,920.00 | 4,983.00 | 4,983.00 | 2,362,100 |
Jul 27, 2022 | 4,965.00 | 5,029.00 | 4,925.00 | 5,029.00 | 5,029.00 | 1,927,800 |
Jul 26, 2022 | 4,942.00 | 5,021.00 | 4,942.00 | 4,988.00 | 4,988.00 | 2,174,500 |
Jul 25, 2022 | 4,923.00 | 4,932.00 | 4,864.00 | 4,913.00 | 4,913.00 | 1,608,300 |
Jul 22, 2022 | 4,951.00 | 4,967.00 | 4,905.00 | 4,921.00 | 4,921.00 | 2,271,200 |
Jul 21, 2022 | 5,015.00 | 5,047.00 | 4,979.00 | 4,992.00 | 4,992.00 | 2,174,500 |
Jul 20, 2022 | 5,080.00 | 5,091.00 | 4,968.00 | 5,037.00 | 5,037.00 | 3,265,500 |
Jul 19, 2022 | 4,933.00 | 5,069.00 | 4,932.00 | 5,003.00 | 5,003.00 | 3,549,100 |
Jul 15, 2022 | 4,984.00 | 4,990.00 | 4,865.00 | 4,881.00 | 4,881.00 | 2,547,600 |
Jul 14, 2022 | 4,884.00 | 4,962.00 | 4,871.00 | 4,944.00 | 4,944.00 | 2,380,200 |
Jul 13, 2022 | 4,922.00 | 4,980.00 | 4,882.00 | 4,939.00 | 4,939.00 | 2,636,900 |
Jul 12, 2022 | 4,975.00 | 5,005.00 | 4,838.00 | 4,876.00 | 4,876.00 | 3,404,800 |
Jul 11, 2022 | 5,124.00 | 5,149.00 | 4,965.00 | 5,053.00 | 5,053.00 | 5,236,200 |
Jul 08, 2022 | 4,812.00 | 5,081.00 | 4,806.00 | 5,014.00 | 5,014.00 | 6,958,100 |
Jul 07, 2022 | 4,698.00 | 4,784.00 | 4,630.00 | 4,773.00 | 4,773.00 | 3,689,000 |
Jul 06, 2022 | 4,754.00 | 4,807.00 | 4,592.00 | 4,628.00 | 4,628.00 | 4,610,900 |
Jul 05, 2022 | 4,940.00 | 4,977.00 | 4,861.00 | 4,894.00 | 4,894.00 | 2,692,500 |
Jul 04, 2022 | 4,859.00 | 4,897.00 | 4,795.00 | 4,895.00 | 4,895.00 | 2,915,900 |
Jul 01, 2022 | 4,816.00 | 4,908.00 | 4,746.00 | 4,838.00 | 4,838.00 | 5,434,500 |
Jun 30, 2022 | 4,884.00 | 4,886.00 | 4,724.00 | 4,745.00 | 4,745.00 | 4,126,300 |
Jun 29, 2022 | 4,865.00 | 5,007.00 | 4,858.00 | 4,894.00 | 4,894.00 | 4,424,800 |
Jun 28, 2022 | 4,762.00 | 4,921.00 | 4,738.00 | 4,875.00 | 4,875.00 | 4,717,700 |
Jun 27, 2022 | 4,650.00 | 4,796.00 | 4,593.00 | 4,769.00 | 4,769.00 | 4,873,000 |
Jun 24, 2022 | 4,590.00 | 4,590.00 | 4,340.00 | 4,551.00 | 4,551.00 | 8,311,200 |
Jun 23, 2022 | 4,791.00 | 4,927.00 | 4,619.00 | 4,653.00 | 4,653.00 | 6,717,300 |
Jun 22, 2022 | 4,949.00 | 4,972.00 | 4,862.00 | 4,877.00 | 4,877.00 | 4,019,600 |
Jun 21, 2022 | 4,846.00 | 4,933.00 | 4,744.00 | 4,867.00 | 4,867.00 | 6,684,500 |
Jun 20, 2022 | 5,203.00 | 5,205.00 | 4,667.00 | 4,729.00 | 4,729.00 | 11,195,700 |
Jun 17, 2022 | 5,120.00 | 5,247.00 | 5,087.00 | 5,207.00 | 5,207.00 | 6,087,800 |
Jun 16, 2022 | 5,339.00 | 5,452.00 | 5,323.00 | 5,377.00 | 5,377.00 | 4,448,200 |
Jun 15, 2022 | 5,425.00 | 5,464.00 | 5,205.00 | 5,225.00 | 5,225.00 | 4,908,500 |
Jun 14, 2022 | 5,426.00 | 5,474.00 | 5,280.00 | 5,411.00 | 5,411.00 | 5,487,400 |
Jun 13, 2022 | 5,383.00 | 5,557.00 | 5,350.00 | 5,499.00 | 5,499.00 | 4,354,800 |
Jun 10, 2022 | 5,470.00 | 5,553.00 | 5,420.00 | 5,483.00 | 5,483.00 | 3,966,800 |
Jun 09, 2022 | 5,624.00 | 5,672.00 | 5,526.00 | 5,566.00 | 5,566.00 | 5,469,200 |
Jun 08, 2022 | 5,495.00 | 5,619.00 | 5,430.00 | 5,603.00 | 5,603.00 | 6,711,700 |
Jun 07, 2022 | 5,350.00 | 5,455.00 | 5,311.00 | 5,411.00 | 5,411.00 | 6,111,100 |
Jun 06, 2022 | 5,237.00 | 5,376.00 | 5,227.00 | 5,338.00 | 5,338.00 | 4,706,100 |
Jun 03, 2022 | 5,180.00 | 5,202.00 | 5,114.00 | 5,202.00 | 5,202.00 | 3,089,000 |
Jun 02, 2022 | 5,181.00 | 5,253.00 | 5,133.00 | 5,188.00 | 5,188.00 | 5,258,100 |
Jun 01, 2022 | 4,946.00 | 5,162.00 | 4,946.00 | 5,150.00 | 5,150.00 | 5,992,900 |
May 31, 2022 | 4,960.00 | 5,023.00 | 4,890.00 | 4,890.00 | 4,890.00 | 5,673,900 |
May 30, 2022 | 5,064.00 | 5,122.00 | 4,941.00 | 4,977.00 | 4,977.00 | 4,542,600 |
May 27, 2022 | 4,914.00 | 4,999.00 | 4,906.00 | 4,995.00 | 4,995.00 | 3,749,000 |
May 26, 2022 | 4,903.00 | 4,927.00 | 4,885.00 | 4,889.00 | 4,889.00 | 2,273,600 |
May 25, 2022 | 4,851.00 | 4,957.00 | 4,840.00 | 4,913.00 | 4,913.00 | 3,309,200 |
May 24, 2022 | 4,866.00 | 4,983.00 | 4,845.00 | 4,890.00 | 4,890.00 | 4,852,600 |
May 23, 2022 | 4,941.00 | 4,958.00 | 4,702.00 | 4,839.00 | 4,839.00 | 6,773,300 |
May 20, 2022 | 4,929.00 | 4,966.00 | 4,892.00 | 4,916.00 | 4,916.00 | 3,868,600 |
May 19, 2022 | 4,800.00 | 4,960.00 | 4,799.00 | 4,947.00 | 4,947.00 | 4,595,400 |
May 18, 2022 | 4,773.00 | 4,892.00 | 4,767.00 | 4,888.00 | 4,888.00 | 4,308,400 |
May 17, 2022 | 4,699.00 | 4,774.00 | 4,612.00 | 4,767.00 | 4,767.00 | 3,529,500 |
May 16, 2022 | 4,634.00 | 4,705.00 | 4,626.00 | 4,653.00 | 4,653.00 | 3,432,700 |
May 13, 2022 | 4,518.00 | 4,598.00 | 4,443.00 | 4,593.00 | 4,593.00 | 3,440,800 |
May 12, 2022 | 4,423.00 | 4,600.00 | 4,387.00 | 4,512.00 | 4,512.00 | 5,833,100 |
May 11, 2022 | 4,392.00 | 4,417.00 | 4,354.00 | 4,382.00 | 4,382.00 | 2,338,800 |
May 10, 2022 | 4,510.00 | 4,548.00 | 4,385.00 | 4,424.00 | 4,424.00 | 3,078,100 |
May 09, 2022 | 4,621.00 | 4,633.00 | 4,530.00 | 4,562.00 | 4,562.00 | 2,468,500 |
May 06, 2022 | 4,485.00 | 4,664.00 | 4,476.00 | 4,634.00 | 4,634.00 | 4,434,300 |
May 02, 2022 | 4,433.00 | 4,466.00 | 4,377.00 | 4,437.00 | 4,437.00 | 1,847,700 |
Apr 28, 2022 | 4,415.00 | 4,442.00 | 4,336.00 | 4,435.00 | 4,435.00 | 2,547,300 |
Apr 27, 2022 | 4,308.00 | 4,455.00 | 4,294.00 | 4,422.00 | 4,422.00 | 3,590,400 |
Apr 26, 2022 | 4,288.00 | 4,318.00 | 4,250.00 | 4,293.00 | 4,293.00 | 1,968,800 |
Apr 25, 2022 | 4,362.00 | 4,379.00 | 4,266.00 | 4,306.00 | 4,306.00 | 2,577,700 |
Apr 22, 2022 | 4,365.00 | 4,449.00 | 4,361.00 | 4,432.00 | 4,432.00 | 2,620,000 |
Apr 21, 2022 | 4,430.00 | 4,458.00 | 4,379.00 | 4,406.00 | 4,406.00 | 2,995,700 |
Apr 20, 2022 | 4,310.00 | 4,399.00 | 4,310.00 | 4,399.00 | 4,399.00 | 3,061,600 |
Apr 19, 2022 | 4,353.00 | 4,356.00 | 4,265.00 | 4,309.00 | 4,309.00 | 2,014,100 |
Apr 18, 2022 | 4,337.00 | 4,366.00 | 4,260.00 | 4,311.00 | 4,311.00 | 2,604,200 |
Apr 15, 2022 | 4,280.00 | 4,363.00 | 4,268.00 | 4,340.00 | 4,340.00 | 3,185,800 |
Apr 14, 2022 | 4,198.00 | 4,298.00 | 4,190.00 | 4,294.00 | 4,294.00 | 2,991,900 |
Apr 13, 2022 | 4,080.00 | 4,212.00 | 4,017.00 | 4,210.00 | 4,210.00 | 4,024,400 |
Apr 12, 2022 | 4,099.00 | 4,159.00 | 4,066.00 | 4,074.00 | 4,074.00 | 2,918,100 |
Apr 11, 2022 | 3,987.00 | 4,083.00 | 3,978.00 | 4,072.00 | 4,072.00 | 2,678,800 |
Apr 08, 2022 | 3,917.00 | 3,954.00 | 3,886.00 | 3,940.00 | 3,940.00 | 1,913,300 |
Apr 07, 2022 | 3,880.00 | 3,924.00 | 3,863.00 | 3,908.00 | 3,908.00 | 2,418,200 |
Apr 06, 2022 | 3,930.00 | 3,934.00 | 3,871.00 | 3,900.00 | 3,900.00 | 1,908,500 |
Apr 05, 2022 | 4,010.00 | 4,050.00 | 3,908.00 | 3,924.00 | 3,924.00 | 2,105,400 |
Apr 04, 2022 | 3,996.00 | 3,997.00 | 3,941.00 | 3,983.00 | 3,983.00 | 1,356,100 |
Apr 01, 2022 | 3,962.00 | 4,016.00 | 3,950.00 | 3,998.00 | 3,998.00 | 1,714,700 |
Mar 31, 2022 | 4,035.00 | 4,119.00 | 4,020.00 | 4,020.00 | 4,020.00 | 2,386,700 |
Mar 30, 2022 | 4,023.00 | 4,074.00 | 3,975.00 | 4,055.00 | 4,055.00 | 2,600,500 |
Mar 30, 2022 | 55 Dividend | |||||
Mar 29, 2022 | 4,105.00 | 4,119.00 | 4,034.00 | 4,086.00 | 4,031.00 | 2,657,800 |
Mar 28, 2022 | 4,100.00 | 4,206.00 | 4,088.00 | 4,147.00 | 4,091.18 | 4,280,600 |
Mar 25, 2022 | 4,000.00 | 4,064.00 | 3,984.00 | 4,051.00 | 3,996.47 | 4,256,700 |
Mar 24, 2022 | 3,859.00 | 3,988.00 | 3,832.00 | 3,987.00 | 3,933.33 | 4,385,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |