Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 2,390.22 | 2,477.20 | 2,390.22 | 2,477.20 | 2,477.20 | 100 |
Jun 28, 2022 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 100 |
Jun 27, 2022 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
Jun 24, 2022 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
Jun 23, 2022 | 2,390.00 | 2,390.00 | 2,325.00 | 2,325.00 | 2,325.00 | 100 |
Jun 22, 2022 | 2,469.15 | 2,469.15 | 2,469.15 | 2,469.15 | 2,469.15 | 100 |
Jun 21, 2022 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 100 |
Jun 17, 2022 | 2,350.01 | 2,381.00 | 2,308.90 | 2,381.00 | 2,381.00 | 100 |
Jun 16, 2022 | 2,389.00 | 2,389.00 | 2,350.00 | 2,380.00 | 2,380.00 | 100 |
Jun 15, 2022 | 2,567.40 | 2,567.40 | 2,550.00 | 2,550.00 | 2,550.00 | 100 |
Jun 14, 2022 | 2,567.40 | 2,675.94 | 2,567.40 | 2,675.94 | 2,675.94 | 100 |
Jun 13, 2022 | 2,649.95 | 2,649.95 | 2,649.95 | 2,649.95 | 2,649.95 | - |
Jun 10, 2022 | 2,670.00 | 2,670.00 | 2,649.95 | 2,649.95 | 2,649.95 | 100 |
Jun 09, 2022 | 2,794.00 | 2,799.00 | 2,794.00 | 2,799.00 | 2,799.00 | 100 |
Jun 08, 2022 | 2,852.60 | 2,852.60 | 2,788.58 | 2,794.00 | 2,794.00 | 400 |
Jun 07, 2022 | 3,082.25 | 3,082.25 | 2,926.00 | 2,926.00 | 2,926.00 | 100 |
Jun 06, 2022 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 100 |
Jun 03, 2022 | 3,075.00 | 3,100.00 | 3,075.00 | 3,100.00 | 3,100.00 | 100 |
Jun 02, 2022 | 3,082.35 | 3,082.35 | 3,082.35 | 3,082.35 | 3,082.35 | - |
Jun 01, 2022 | 2,950.00 | 3,082.35 | 2,950.00 | 3,082.35 | 3,082.35 | 100 |
May 31, 2022 | 2,900.00 | 2,933.35 | 2,891.90 | 2,933.35 | 2,933.35 | 100 |
May 27, 2022 | 2,996.80 | 3,056.35 | 2,899.00 | 2,899.00 | 2,899.00 | 100 |
May 26, 2022 | 2,995.55 | 2,995.55 | 2,995.55 | 2,995.55 | 2,995.55 | 100 |
May 25, 2022 | 2,878.00 | 2,948.00 | 2,878.00 | 2,948.00 | 2,948.00 | 100 |
May 24, 2022 | 2,928.00 | 2,979.68 | 2,863.65 | 2,979.68 | 2,979.68 | 100 |
May 23, 2022 | 2,970.96 | 2,971.00 | 2,970.96 | 2,971.00 | 2,971.00 | 100 |
May 20, 2022 | 2,925.99 | 2,991.03 | 2,925.99 | 2,990.00 | 2,990.00 | 100 |
May 19, 2022 | 2,750.08 | 2,750.08 | 2,750.00 | 2,750.00 | 2,750.00 | 100 |
May 18, 2022 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 100 |
May 17, 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
May 16, 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 100 |
May 13, 2022 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 100 |
May 12, 2022 | 2,695.00 | 2,755.00 | 2,695.00 | 2,755.00 | 2,755.00 | 100 |
May 11, 2022 | 2,790.00 | 2,790.00 | 2,755.00 | 2,755.00 | 2,755.00 | 100 |
May 10, 2022 | 2,858.05 | 2,858.05 | 2,858.05 | 2,858.05 | 2,858.05 | 100 |
May 09, 2022 | 2,800.00 | 2,800.00 | 2,797.00 | 2,797.00 | 2,797.00 | 100 |
May 06, 2022 | 2,928.90 | 2,928.90 | 2,928.90 | 2,928.90 | 2,928.90 | - |
May 05, 2022 | 3,070.15 | 3,084.84 | 2,928.90 | 2,928.90 | 2,928.90 | 100 |
May 04, 2022 | 2,904.01 | 3,010.00 | 2,904.01 | 3,000.00 | 3,000.00 | 100 |
May 03, 2022 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 100 |
May 02, 2022 | 2,744.00 | 2,900.00 | 2,744.00 | 2,791.50 | 2,791.50 | 100 |
Apr 29, 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
Apr 28, 2022 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 100 |
Apr 27, 2022 | 2,807.00 | 2,821.50 | 2,807.00 | 2,821.50 | 2,821.50 | 200 |
Apr 26, 2022 | 2,710.00 | 2,710.00 | 2,658.01 | 2,658.01 | 2,658.01 | 100 |
Apr 25, 2022 | 2,636.03 | 2,657.00 | 2,585.00 | 2,637.50 | 2,637.50 | 100 |
Apr 22, 2022 | 2,798.00 | 2,799.00 | 2,750.00 | 2,799.00 | 2,799.00 | 100 |
Apr 21, 2022 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 100 |
Apr 20, 2022 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 100 |
Apr 19, 2022 | 2,765.51 | 2,765.51 | 2,765.51 | 2,765.51 | 2,765.51 | 100 |
Apr 18, 2022 | 2,625.00 | 2,720.00 | 2,625.00 | 2,720.00 | 2,720.00 | 100 |
Apr 14, 2022 | 2,700.00 | 2,715.00 | 2,683.83 | 2,715.00 | 2,715.00 | 100 |
Apr 13, 2022 | 2,668.65 | 2,670.50 | 2,668.65 | 2,670.50 | 2,670.50 | 100 |
Apr 12, 2022 | 2,605.00 | 2,632.50 | 2,563.31 | 2,563.31 | 2,563.31 | 100 |
Apr 11, 2022 | 2,659.00 | 2,659.00 | 2,563.56 | 2,639.50 | 2,639.50 | 100 |
Apr 08, 2022 | 2,659.20 | 2,659.20 | 2,659.20 | 2,659.20 | 2,659.20 | 100 |
Apr 07, 2022 | 2,648.50 | 2,684.00 | 2,563.56 | 2,563.56 | 2,563.56 | 100 |
Apr 06, 2022 | 2,643.00 | 2,648.50 | 2,643.00 | 2,648.50 | 2,648.50 | 100 |
Apr 05, 2022 | 2,749.05 | 2,749.99 | 2,714.45 | 2,749.50 | 2,749.50 | 100 |
Apr 04, 2022 | 2,904.15 | 2,904.15 | 2,800.00 | 2,904.15 | 2,904.15 | 100 |
Apr 01, 2022 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 100 |
Mar 31, 2022 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 100 |
Mar 30, 2022 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
Mar 29, 2022 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
Mar 28, 2022 | 3,039.80 | 3,039.80 | 3,039.80 | 3,039.80 | 3,039.80 | - |
Mar 25, 2022 | 3,050.00 | 3,050.00 | 3,039.80 | 3,039.80 | 3,039.80 | 100 |
Mar 24, 2022 | 3,308.75 | 3,308.75 | 3,272.92 | 3,274.96 | 3,274.96 | 100 |
Mar 23, 2022 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | - |
Mar 22, 2022 | 3,373.00 | 3,390.40 | 3,373.00 | 3,390.40 | 3,390.40 | 100 |
Mar 21, 2022 | 3,394.01 | 3,394.01 | 3,394.01 | 3,394.01 | 3,394.01 | - |
Mar 18, 2022 | 3,393.09 | 3,394.01 | 3,393.09 | 3,394.01 | 3,394.01 | 100 |
Mar 17, 2022 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 3,385.10 | 100 |
Mar 16, 2022 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - |
Mar 16, 2022 | 368.031 Dividend | |||||
Mar 15, 2022 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,031.97 | 100 |
Mar 14, 2022 | 3,251.00 | 3,464.94 | 3,251.00 | 3,350.00 | 2,987.38 | 100 |
Mar 11, 2022 | 3,120.00 | 3,292.80 | 3,120.00 | 3,291.50 | 2,935.21 | 100 |
Mar 10, 2022 | 3,056.31 | 3,071.00 | 3,016.55 | 3,016.55 | 2,690.03 | 100 |
Mar 09, 2022 | 3,038.30 | 3,072.50 | 3,029.50 | 3,072.50 | 2,739.92 | 100 |
Mar 08, 2022 | 2,907.75 | 2,907.75 | 2,902.00 | 2,902.00 | 2,587.87 | 100 |
Mar 07, 2022 | 3,066.70 | 3,066.70 | 2,902.91 | 2,902.91 | 2,588.69 | 100 |
Mar 04, 2022 | 3,182.00 | 3,182.00 | 3,115.77 | 3,150.00 | 2,809.03 | 100 |
Mar 03, 2022 | 3,290.00 | 3,290.00 | 3,197.00 | 3,197.00 | 2,850.94 | 100 |
Mar 02, 2022 | 3,193.00 | 3,291.50 | 3,193.00 | 3,291.50 | 2,935.21 | 100 |
Mar 01, 2022 | 3,182.00 | 3,182.00 | 3,045.25 | 3,045.25 | 2,715.62 | 100 |
Feb 28, 2022 | 3,220.10 | 3,220.10 | 3,220.10 | 3,220.10 | 2,871.54 | 100 |
Feb 25, 2022 | 3,186.83 | 3,294.95 | 3,186.83 | 3,294.95 | 2,938.29 | 100 |
Feb 24, 2022 | 3,186.90 | 3,186.90 | 3,139.00 | 3,186.89 | 2,841.93 | 100 |
Feb 23, 2022 | 3,410.00 | 3,426.00 | 3,365.00 | 3,365.00 | 3,000.76 | 100 |
Feb 22, 2022 | 3,445.00 | 3,524.60 | 3,445.00 | 3,524.60 | 3,143.08 | 100 |
Feb 18, 2022 | 3,489.78 | 3,489.78 | 3,489.78 | 3,489.78 | 3,112.03 | - |
Feb 17, 2022 | 3,489.78 | 3,489.78 | 3,489.78 | 3,489.78 | 3,112.03 | 100 |
Feb 16, 2022 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,164.84 | - |
Feb 15, 2022 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,164.84 | 100 |
Feb 14, 2022 | 3,555.00 | 3,555.00 | 3,401.50 | 3,401.50 | 3,033.31 | 100 |
Feb 11, 2022 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,170.19 | 100 |
Feb 10, 2022 | 3,553.47 | 3,600.00 | 3,553.47 | 3,555.00 | 3,170.19 | 100 |
Feb 09, 2022 | 3,518.30 | 3,585.00 | 3,518.30 | 3,585.00 | 3,196.94 | 100 |
Feb 08, 2022 | 3,363.00 | 3,365.34 | 3,300.00 | 3,349.50 | 2,986.94 | 100 |
Feb 07, 2022 | 3,419.98 | 3,442.75 | 3,419.98 | 3,442.75 | 3,070.09 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |