Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 2,612.00 | 2,656.00 | 2,612.00 | 2,649.50 | 2,649.50 | 1,204 |
Aug 09, 2022 | 2,583.00 | 2,624.00 | 2,570.00 | 2,596.50 | 2,596.50 | 457 |
Aug 08, 2022 | 2,576.50 | 2,602.00 | 2,511.00 | 2,572.50 | 2,572.50 | 658 |
Aug 05, 2022 | 2,637.00 | 2,657.50 | 2,571.00 | 2,574.50 | 2,574.50 | 1,216 |
Aug 04, 2022 | 2,637.00 | 2,677.50 | 2,576.00 | 2,664.50 | 2,664.50 | 376 |
Aug 03, 2022 | 2,592.00 | 2,651.00 | 2,592.00 | 2,645.00 | 2,645.00 | 318 |
Aug 02, 2022 | 2,549.00 | 2,630.00 | 2,537.00 | 2,590.00 | 2,590.00 | 360 |
Aug 01, 2022 | 2,612.00 | 2,612.00 | 2,468.00 | 2,549.00 | 2,549.00 | 1,950 |
Jul 29, 2022 | 2,849.00 | 2,856.00 | 2,579.50 | 2,613.50 | 2,613.50 | 1,975 |
Jul 28, 2022 | 2,965.50 | 2,998.00 | 2,793.00 | 2,878.50 | 2,878.50 | 2,618 |
Jul 27, 2022 | 2,915.00 | 2,975.00 | 2,908.50 | 2,967.50 | 2,967.50 | 1,110 |
Jul 26, 2022 | 2,944.00 | 2,955.00 | 2,904.00 | 2,917.50 | 2,917.50 | 862 |
Jul 25, 2022 | 2,873.00 | 2,930.00 | 2,828.00 | 2,908.50 | 2,908.50 | 3,181 |
Jul 22, 2022 | 3,035.50 | 3,035.50 | 2,861.00 | 2,890.00 | 2,890.00 | 1,841 |
Jul 21, 2022 | 2,761.50 | 3,037.50 | 2,761.50 | 2,973.50 | 2,973.50 | 1,802 |
Jul 20, 2022 | 2,724.00 | 2,769.00 | 2,710.00 | 2,747.00 | 2,747.00 | 778 |
Jul 19, 2022 | 2,626.00 | 2,727.00 | 2,626.00 | 2,723.50 | 2,723.50 | 457 |
Jul 18, 2022 | 2,585.00 | 2,602.00 | 2,561.00 | 2,590.00 | 2,590.00 | 1,813 |
Jul 15, 2022 | 2,609.00 | 2,609.00 | 2,529.50 | 2,585.00 | 2,585.00 | 646 |
Jul 14, 2022 | 2,436.00 | 2,519.50 | 2,436.00 | 2,510.00 | 2,510.00 | 431 |
Jul 13, 2022 | 2,490.50 | 2,510.00 | 2,448.00 | 2,498.50 | 2,498.50 | 343 |
Jul 12, 2022 | 2,592.00 | 2,627.50 | 2,490.50 | 2,498.00 | 2,498.00 | 2,332 |
Jul 11, 2022 | 2,618.00 | 2,618.00 | 2,515.00 | 2,581.00 | 2,581.00 | 820 |
Jul 08, 2022 | 2,557.50 | 2,620.00 | 2,518.00 | 2,618.50 | 2,618.50 | 2,487 |
Jul 07, 2022 | 2,321.50 | 2,569.50 | 2,321.50 | 2,557.50 | 2,557.50 | 2,564 |
Jul 06, 2022 | 2,320.00 | 2,394.00 | 2,300.00 | 2,384.50 | 2,384.50 | 957 |
Jul 05, 2022 | 2,350.00 | 2,382.00 | 2,165.00 | 2,315.00 | 2,315.00 | 1,404 |
Jul 05, 2022 | 0.076 Dividend | |||||
Jul 04, 2022 | 2,200.00 | 2,389.50 | 2,200.00 | 2,280.00 | 2,279.92 | 581 |
Jul 01, 2022 | 2,145.00 | 2,159.00 | 2,098.50 | 2,154.50 | 2,154.43 | 208 |
Jun 30, 2022 | 2,140.00 | 2,187.50 | 2,140.00 | 2,170.00 | 2,169.93 | 1,005 |
Jun 29, 2022 | 2,135.00 | 2,200.00 | 2,127.00 | 2,155.50 | 2,155.43 | 5,809 |
Jun 28, 2022 | 2,160.00 | 2,215.00 | 2,119.00 | 2,147.00 | 2,146.93 | 440 |
Jun 27, 2022 | 2,057.00 | 2,135.50 | 2,057.00 | 2,135.50 | 2,135.43 | 1,069 |
Jun 24, 2022 | 2,050.00 | 2,100.00 | 2,048.50 | 2,085.00 | 2,084.93 | 376 |
Jun 23, 2022 | 2,030.50 | 2,049.50 | 2,017.50 | 2,030.00 | 2,029.93 | 244 |
Jun 22, 2022 | 2,120.50 | 2,120.50 | 2,068.50 | 2,076.00 | 2,075.93 | 149 |
Jun 21, 2022 | 2,169.00 | 2,169.00 | 2,087.00 | 2,123.00 | 2,122.93 | 4,980 |
Jun 16, 2022 | 2,080.50 | 2,107.00 | 2,033.00 | 2,087.00 | 2,086.93 | 761 |
Jun 15, 2022 | 2,100.00 | 2,111.00 | 2,068.50 | 2,089.50 | 2,089.43 | 546 |
Jun 14, 2022 | 2,090.00 | 2,090.00 | 1,997.50 | 2,070.00 | 2,069.93 | 425 |
Jun 13, 2022 | 1,967.50 | 2,084.00 | 1,967.50 | 2,078.50 | 2,078.43 | 1,104 |
Jun 10, 2022 | 1,900.00 | 1,992.50 | 1,900.00 | 1,976.50 | 1,976.43 | 887 |
Jun 09, 2022 | 1,889.50 | 1,958.50 | 1,889.50 | 1,945.50 | 1,945.44 | 917 |
Jun 08, 2022 | 1,921.50 | 1,929.50 | 1,877.50 | 1,894.50 | 1,894.44 | 98 |
Jun 07, 2022 | 1,890.00 | 1,921.00 | 1,890.00 | 1,906.50 | 1,906.44 | 316 |
Jun 06, 2022 | 1,930.00 | 1,935.50 | 1,891.50 | 1,902.50 | 1,902.44 | 456 |
Jun 03, 2022 | 1,907.00 | 1,907.00 | 1,874.50 | 1,895.00 | 1,894.94 | 136 |
Jun 02, 2022 | 1,922.00 | 1,922.00 | 1,886.50 | 1,908.50 | 1,908.44 | 781 |
Jun 01, 2022 | 1,913.00 | 1,938.50 | 1,875.00 | 1,908.00 | 1,907.94 | 677 |
May 31, 2022 | 1,914.50 | 1,921.00 | 1,882.00 | 1,898.50 | 1,898.44 | 702 |
May 30, 2022 | 1,950.00 | 1,950.00 | 1,860.50 | 1,918.00 | 1,917.94 | 84 |
May 27, 2022 | 1,932.00 | 1,940.00 | 1,910.00 | 1,923.50 | 1,923.44 | 555 |
May 26, 2022 | 1,890.00 | 1,949.00 | 1,886.00 | 1,931.00 | 1,930.94 | 1,306 |
May 24, 2022 | 1,830.00 | 1,880.50 | 1,799.50 | 1,875.50 | 1,875.44 | 626 |
May 23, 2022 | 1,837.50 | 1,847.50 | 1,804.50 | 1,832.00 | 1,831.94 | 798 |
May 20, 2022 | 1,780.50 | 1,820.00 | 1,750.50 | 1,818.50 | 1,818.44 | 943 |
May 19, 2022 | 1,774.50 | 1,827.00 | 1,735.00 | 1,764.50 | 1,764.44 | 3,955 |
May 17, 2022 | 2,102.50 | 2,160.00 | 2,102.50 | 2,141.00 | 2,140.93 | 495 |
May 16, 2022 | 2,076.00 | 2,120.00 | 2,076.00 | 2,102.50 | 2,102.43 | 188 |
May 13, 2022 | 2,039.00 | 2,110.00 | 2,037.00 | 2,103.50 | 2,103.43 | 758 |
May 12, 2022 | 1,984.50 | 2,025.00 | 1,979.00 | 2,006.50 | 2,006.43 | 414 |
May 11, 2022 | 2,063.00 | 2,070.00 | 2,009.00 | 2,019.00 | 2,018.93 | 580 |
May 10, 2022 | 2,043.00 | 2,083.00 | 2,041.50 | 2,076.00 | 2,075.93 | 463 |
May 09, 2022 | 2,001.00 | 2,075.00 | 1,960.00 | 2,035.00 | 2,034.93 | 911 |
May 06, 2022 | 2,026.00 | 2,066.00 | 2,026.00 | 2,051.50 | 2,051.43 | 983 |
May 05, 2022 | 2,100.00 | 2,100.00 | 2,024.50 | 2,025.50 | 2,025.43 | 148 |
May 04, 2022 | 2,073.00 | 2,127.00 | 2,061.00 | 2,101.00 | 2,100.93 | 1,267 |
May 03, 2022 | 2,100.00 | 2,100.00 | 2,068.50 | 2,082.50 | 2,082.43 | 565 |
May 02, 2022 | 2,035.00 | 2,095.00 | 2,000.50 | 2,094.50 | 2,094.43 | 1,140 |
Apr 29, 2022 | 2,076.00 | 2,076.00 | 2,020.00 | 2,036.00 | 2,035.93 | 283 |
Apr 28, 2022 | 2,070.00 | 2,113.00 | 1,969.00 | 2,086.00 | 2,085.93 | 572 |
Apr 27, 2022 | 2,156.00 | 2,156.00 | 2,062.00 | 2,069.50 | 2,069.43 | 2,641 |
Apr 26, 2022 | 2,175.50 | 2,200.50 | 2,145.00 | 2,182.00 | 2,181.93 | 382 |
Apr 25, 2022 | 2,140.00 | 2,177.50 | 2,097.50 | 2,176.50 | 2,176.43 | 3,931 |
Apr 22, 2022 | 2,196.00 | 2,196.00 | 2,118.50 | 2,138.50 | 2,138.43 | 448 |
Apr 21, 2022 | 2,080.00 | 2,170.00 | 2,075.00 | 2,138.00 | 2,137.93 | 540 |
Apr 20, 2022 | 1,980.00 | 2,075.00 | 1,980.00 | 2,075.00 | 2,074.93 | 500 |
Apr 19, 2022 | 1,937.00 | 1,986.50 | 1,882.50 | 1,978.00 | 1,977.93 | 612 |
Apr 18, 2022 | 1,974.00 | 1,974.00 | 1,917.50 | 1,938.00 | 1,937.94 | 149 |
Apr 13, 2022 | 1,992.00 | 2,000.00 | 1,964.00 | 1,993.50 | 1,993.43 | 1,272 |
Apr 12, 2022 | 2,025.50 | 2,025.50 | 1,961.00 | 1,968.50 | 1,968.43 | 428 |
Apr 11, 2022 | 2,016.00 | 2,050.00 | 2,008.00 | 2,017.50 | 2,017.43 | 697 |
Apr 08, 2022 | 2,100.00 | 2,100.00 | 2,061.50 | 2,065.50 | 2,065.43 | 88 |
Apr 07, 2022 | 2,005.00 | 2,090.00 | 2,005.00 | 2,079.50 | 2,079.43 | 164 |
Apr 06, 2022 | 2,000.00 | 2,078.00 | 2,000.00 | 2,065.00 | 2,064.93 | 421 |
Apr 05, 2022 | 2,124.00 | 2,130.00 | 2,071.00 | 2,077.00 | 2,076.93 | 346 |
Apr 04, 2022 | 2,051.00 | 2,137.50 | 2,000.00 | 2,130.50 | 2,130.43 | 1,967 |
Apr 01, 2022 | 2,150.50 | 2,258.00 | 2,074.50 | 2,126.00 | 2,125.93 | 956 |
Mar 31, 2022 | 2,170.00 | 2,199.00 | 2,137.00 | 2,150.00 | 2,149.93 | 620 |
Mar 30, 2022 | 2,140.00 | 2,205.50 | 2,110.00 | 2,150.50 | 2,150.43 | 1,670 |
Mar 29, 2022 | 2,155.00 | 2,225.00 | 2,120.00 | 2,139.50 | 2,139.43 | 641 |
Mar 28, 2022 | 2,250.00 | 2,250.00 | 2,152.00 | 2,163.00 | 2,162.93 | 568 |
Mar 25, 2022 | 2,151.00 | 2,214.00 | 2,151.00 | 2,202.00 | 2,201.93 | 1,576 |
Mar 23, 2022 | 2,250.00 | 2,250.00 | 2,183.50 | 2,185.50 | 2,185.43 | 1,241 |
Mar 22, 2022 | 2,210.00 | 2,264.50 | 2,200.00 | 2,249.00 | 2,248.93 | 1,539 |
Mar 21, 2022 | 2,193.00 | 2,209.50 | 2,186.50 | 2,207.00 | 2,206.93 | 268 |
Mar 18, 2022 | 2,200.00 | 2,261.00 | 2,172.50 | 2,193.50 | 2,193.43 | 371 |
Mar 17, 2022 | 2,200.00 | 2,224.50 | 2,182.50 | 2,192.00 | 2,191.93 | 452 |
Mar 16, 2022 | 2,200.00 | 2,200.00 | 2,100.00 | 2,160.50 | 2,160.43 | 316 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |