Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 2,869.00 | 2,869.00 | 2,800.00 | 2,815.00 | 2,815.00 | 100 |
Aug 04, 2022 | 2,932.00 | 3,013.69 | 2,923.58 | 3,013.19 | 3,013.19 | 100 |
Aug 03, 2022 | 2,915.00 | 2,915.00 | 2,800.00 | 2,849.00 | 2,849.00 | 100 |
Aug 02, 2022 | 2,668.00 | 2,761.00 | 2,668.00 | 2,761.00 | 2,761.00 | 100 |
Aug 01, 2022 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - |
Jul 29, 2022 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 100 |
Jul 28, 2022 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 100 |
Jul 27, 2022 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
Jul 26, 2022 | 2,497.50 | 2,570.00 | 2,497.50 | 2,570.00 | 2,570.00 | 100 |
Jul 25, 2022 | 2,497.50 | 2,497.50 | 2,497.50 | 2,497.50 | 2,497.50 | 100 |
Jul 22, 2022 | 2,571.27 | 2,571.27 | 2,571.27 | 2,571.27 | 2,571.27 | 100 |
Jul 21, 2022 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
Jul 20, 2022 | 2,487.00 | 2,550.00 | 2,487.00 | 2,550.00 | 2,550.00 | 100 |
Jul 19, 2022 | 2,588.00 | 2,588.00 | 2,486.00 | 2,486.00 | 2,486.00 | 100 |
Jul 18, 2022 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
Jul 15, 2022 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | - |
Jul 14, 2022 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 100 |
Jul 13, 2022 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | - |
Jul 12, 2022 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | 100 |
Jul 11, 2022 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
Jul 08, 2022 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
Jul 07, 2022 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
Jul 06, 2022 | 2,115.00 | 2,237.00 | 2,115.00 | 2,237.00 | 2,237.00 | 100 |
Jul 05, 2022 | 2,250.00 | 2,269.00 | 2,200.00 | 2,201.00 | 2,201.00 | 100 |
Jul 01, 2022 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 100 |
Jun 30, 2022 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
Jun 29, 2022 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 100 |
Jun 28, 2022 | 2,407.00 | 2,471.00 | 2,407.00 | 2,471.00 | 2,471.00 | 100 |
Jun 27, 2022 | 2,466.84 | 2,466.84 | 2,466.84 | 2,466.84 | 2,466.84 | - |
Jun 24, 2022 | 2,281.00 | 2,466.84 | 2,281.00 | 2,466.84 | 2,466.84 | 100 |
Jun 23, 2022 | 2,393.70 | 2,393.70 | 2,250.93 | 2,250.93 | 2,250.93 | 100 |
Jun 22, 2022 | 2,452.00 | 2,452.00 | 2,400.00 | 2,400.00 | 2,400.00 | 100 |
Jun 21, 2022 | 2,431.00 | 2,437.00 | 2,431.00 | 2,437.00 | 2,437.00 | 100 |
Jun 17, 2022 | 2,350.00 | 2,350.00 | 2,305.00 | 2,305.00 | 2,305.00 | 100 |
Jun 16, 2022 | 2,364.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 100 |
Jun 15, 2022 | 2,525.00 | 2,591.92 | 2,525.00 | 2,591.92 | 2,591.92 | 100 |
Jun 14, 2022 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
Jun 13, 2022 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
Jun 10, 2022 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
Jun 09, 2022 | 2,720.00 | 2,784.00 | 2,720.00 | 2,784.00 | 2,784.00 | 100 |
Jun 08, 2022 | 2,801.00 | 2,830.00 | 2,770.00 | 2,830.00 | 2,830.00 | 100 |
Jun 07, 2022 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | - |
Jun 06, 2022 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 100 |
Jun 03, 2022 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 100 |
Jun 02, 2022 | 2,971.00 | 2,985.00 | 2,971.00 | 2,985.00 | 2,985.00 | 100 |
Jun 01, 2022 | 2,977.50 | 2,977.50 | 2,921.00 | 2,921.00 | 2,921.00 | 100 |
May 31, 2022 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | 100 |
May 27, 2022 | 2,869.00 | 2,939.00 | 2,869.00 | 2,900.01 | 2,900.01 | 100 |
May 26, 2022 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 100 |
May 25, 2022 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 100 |
May 24, 2022 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
May 23, 2022 | 2,877.92 | 2,877.92 | 2,877.92 | 2,877.92 | 2,877.92 | - |
May 20, 2022 | 2,877.92 | 2,877.92 | 2,877.92 | 2,877.92 | 2,877.92 | 100 |
May 19, 2022 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
May 18, 2022 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
May 17, 2022 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
May 16, 2022 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
May 13, 2022 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 100 |
May 12, 2022 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 100 |
May 11, 2022 | 2,723.00 | 2,723.00 | 2,694.00 | 2,694.00 | 2,694.00 | 100 |
May 10, 2022 | 2,827.00 | 2,827.00 | 2,763.00 | 2,763.00 | 2,763.00 | 100 |
May 09, 2022 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 100 |
May 06, 2022 | 2,882.00 | 2,940.00 | 2,882.00 | 2,913.99 | 2,913.99 | 100 |
May 05, 2022 | 3,000.00 | 3,000.00 | 2,931.00 | 2,957.17 | 2,957.17 | 100 |
May 04, 2022 | 2,928.00 | 2,928.00 | 2,831.00 | 2,879.50 | 2,879.50 | 100 |
May 03, 2022 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
May 02, 2022 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 100 |
Apr 29, 2022 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
Apr 28, 2022 | 2,747.50 | 2,772.00 | 2,747.50 | 2,757.00 | 2,757.00 | 100 |
Apr 27, 2022 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
Apr 26, 2022 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 100 |
Apr 25, 2022 | 2,583.00 | 2,583.00 | 2,579.92 | 2,579.92 | 2,579.92 | 100 |
Apr 22, 2022 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | 100 |
Apr 21, 2022 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.92 | - |
Apr 20, 2022 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.92 | 2,737.92 | - |
Apr 19, 2022 | 2,719.50 | 2,737.92 | 2,719.50 | 2,737.92 | 2,737.92 | 100 |
Apr 18, 2022 | 2,537.91 | 2,537.99 | 2,537.91 | 2,537.99 | 2,537.99 | 100 |
Apr 14, 2022 | 2,537.91 | 2,537.91 | 2,537.91 | 2,537.91 | 2,537.91 | 100 |
Apr 13, 2022 | 2,550.00 | 2,640.50 | 2,528.04 | 2,528.04 | 2,528.04 | 100 |
Apr 12, 2022 | 2,542.00 | 2,542.00 | 2,542.00 | 2,542.00 | 2,542.00 | 100 |
Apr 11, 2022 | 2,550.00 | 2,550.00 | 2,540.00 | 2,540.00 | 2,540.00 | 100 |
Apr 08, 2022 | 2,628.00 | 2,628.00 | 2,550.00 | 2,550.00 | 2,550.00 | 100 |
Apr 07, 2022 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 100 |
Apr 06, 2022 | 2,581.00 | 2,581.00 | 2,550.00 | 2,550.00 | 2,550.00 | 100 |
Apr 05, 2022 | 2,708.00 | 2,708.00 | 2,653.00 | 2,653.00 | 2,653.00 | 100 |
Apr 04, 2022 | 2,818.00 | 2,818.00 | 2,780.00 | 2,781.00 | 2,781.00 | 100 |
Apr 01, 2022 | 2,935.00 | 2,947.00 | 2,920.00 | 2,940.00 | 2,940.00 | 100 |
Mar 31, 2022 | 2,947.01 | 2,947.01 | 2,947.00 | 2,947.00 | 2,947.00 | 100 |
Mar 30, 2022 | 3,000.00 | 3,000.00 | 2,947.20 | 2,947.20 | 2,947.20 | 100 |
Mar 29, 2022 | 2,980.00 | 2,999.99 | 2,980.00 | 2,999.99 | 2,999.99 | 100 |
Mar 28, 2022 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | - |
Mar 25, 2022 | 2,945.00 | 2,945.00 | 2,920.09 | 2,920.09 | 2,920.09 | 100 |
Mar 24, 2022 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
Mar 23, 2022 | 3,099.00 | 3,150.00 | 3,099.00 | 3,150.00 | 3,150.00 | 100 |
Mar 22, 2022 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 100 |
Mar 21, 2022 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 100 |
Mar 18, 2022 | 3,299.00 | 3,310.00 | 3,178.10 | 3,260.00 | 3,260.00 | 100 |
Mar 17, 2022 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
Mar 16, 2022 | 3,309.00 | 3,309.00 | 3,064.00 | 3,064.00 | 3,064.00 | 100 |
Mar 16, 2022 | 368.031 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |