Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 3,510.00 | 3,558.00 | 3,492.00 | 3,516.00 | 3,516.00 | 100,159 |
Aug 16, 2022 | 3,656.00 | 3,656.00 | 3,488.00 | 3,516.00 | 3,516.00 | 282,080 |
Aug 15, 2022 | 3,620.00 | 3,646.00 | 3,578.00 | 3,630.00 | 3,630.00 | 136,670 |
Aug 12, 2022 | 3,650.00 | 3,650.00 | 3,516.00 | 3,568.00 | 3,568.00 | 184,527 |
Aug 11, 2022 | 3,624.00 | 3,668.00 | 3,588.00 | 3,656.00 | 3,656.00 | 190,623 |
Aug 10, 2022 | 3,474.00 | 3,604.00 | 3,404.00 | 3,602.00 | 3,602.00 | 264,040 |
Aug 09, 2022 | 3,576.00 | 3,580.30 | 3,459.07 | 3,494.00 | 3,494.00 | 242,521 |
Aug 08, 2022 | 3,598.00 | 3,614.00 | 3,502.00 | 3,554.00 | 3,554.00 | 322,507 |
Aug 05, 2022 | 3,844.00 | 3,844.00 | 3,550.00 | 3,578.00 | 3,578.00 | 240,157 |
Aug 04, 2022 | 3,698.00 | 3,790.00 | 3,650.00 | 3,784.00 | 3,784.00 | 240,661 |
Aug 03, 2022 | 3,584.00 | 3,688.00 | 3,566.00 | 3,670.00 | 3,670.00 | 208,691 |
Aug 02, 2022 | 3,764.00 | 3,764.00 | 3,548.00 | 3,628.00 | 3,628.00 | 155,913 |
Aug 01, 2022 | 3,680.00 | 3,720.00 | 3,666.00 | 3,720.00 | 3,720.00 | 231,856 |
Jul 29, 2022 | 3,678.00 | 3,724.00 | 3,662.00 | 3,684.00 | 3,684.00 | 148,842 |
Jul 28, 2022 | 3,614.00 | 3,668.00 | 3,568.00 | 3,668.00 | 3,668.00 | 237,403 |
Jul 27, 2022 | 3,656.00 | 3,672.00 | 3,580.00 | 3,580.00 | 3,580.00 | 221,416 |
Jul 26, 2022 | 3,582.00 | 3,662.89 | 3,574.00 | 3,648.00 | 3,648.00 | 193,097 |
Jul 25, 2022 | 3,688.00 | 3,721.78 | 3,430.00 | 3,594.00 | 3,594.00 | 1,835,280 |
Jul 22, 2022 | 3,620.00 | 3,754.00 | 3,616.00 | 3,706.00 | 3,706.00 | 483,734 |
Jul 21, 2022 | 3,438.00 | 3,618.00 | 3,410.00 | 3,618.00 | 3,618.00 | 1,626,210 |
Jul 20, 2022 | 3,706.00 | 3,756.30 | 3,666.00 | 3,730.00 | 3,730.00 | 409,287 |
Jul 19, 2022 | 3,728.00 | 3,730.00 | 3,618.00 | 3,722.00 | 3,722.00 | 170,139 |
Jul 18, 2022 | 3,706.00 | 3,724.00 | 3,654.00 | 3,684.00 | 3,684.00 | 174,296 |
Jul 15, 2022 | 3,550.00 | 3,650.00 | 3,522.00 | 3,650.00 | 3,650.00 | 165,952 |
Jul 14, 2022 | 3,514.00 | 3,610.00 | 3,514.00 | 3,562.00 | 3,562.00 | 184,011 |
Jul 13, 2022 | 3,520.00 | 3,538.00 | 3,454.00 | 3,536.00 | 3,536.00 | 934,637 |
Jul 12, 2022 | 3,590.00 | 3,606.38 | 3,490.00 | 3,520.00 | 3,520.00 | 175,737 |
Jul 11, 2022 | 3,656.00 | 3,735.31 | 3,610.00 | 3,634.00 | 3,634.00 | 253,918 |
Jul 08, 2022 | 3,708.00 | 3,778.00 | 3,698.00 | 3,750.00 | 3,750.00 | 327,545 |
Jul 07, 2022 | 3,750.00 | 3,778.00 | 3,698.00 | 3,756.00 | 3,756.00 | 992,261 |
Jul 06, 2022 | 3,688.00 | 3,766.00 | 3,652.00 | 3,732.00 | 3,732.00 | 386,438 |
Jul 05, 2022 | 3,502.00 | 3,650.00 | 3,482.00 | 3,616.00 | 3,616.00 | 352,646 |
Jul 04, 2022 | 3,520.00 | 3,532.00 | 3,430.00 | 3,434.00 | 3,434.00 | 251,083 |
Jul 01, 2022 | 3,474.00 | 3,506.00 | 3,356.00 | 3,498.00 | 3,498.00 | 223,122 |
Jun 30, 2022 | 3,408.00 | 3,482.00 | 3,374.00 | 3,458.00 | 3,458.00 | 311,691 |
Jun 29, 2022 | 3,438.00 | 3,498.00 | 3,422.00 | 3,466.00 | 3,466.00 | 210,969 |
Jun 28, 2022 | 3,532.00 | 3,542.00 | 3,464.00 | 3,486.00 | 3,486.00 | 186,984 |
Jun 27, 2022 | 3,478.00 | 3,512.00 | 3,410.00 | 3,502.00 | 3,502.00 | 237,115 |
Jun 24, 2022 | 3,280.00 | 3,430.00 | 3,280.00 | 3,428.00 | 3,428.00 | 360,634 |
Jun 23, 2022 | 3,228.00 | 3,274.00 | 3,200.00 | 3,248.00 | 3,248.00 | 225,091 |
Jun 22, 2022 | 3,168.00 | 3,266.00 | 3,114.00 | 3,240.00 | 3,240.00 | 238,711 |
Jun 21, 2022 | 3,176.00 | 3,198.00 | 3,128.00 | 3,176.00 | 3,176.00 | 162,843 |
Jun 20, 2022 | 3,156.00 | 3,210.00 | 3,136.00 | 3,158.00 | 3,158.00 | 158,763 |
Jun 17, 2022 | 3,118.00 | 3,212.00 | 3,116.00 | 3,166.00 | 3,166.00 | 509,861 |
Jun 16, 2022 | 3,266.00 | 3,273.36 | 3,066.00 | 3,110.00 | 3,110.00 | 905,537 |
Jun 15, 2022 | 3,188.00 | 3,292.00 | 3,174.00 | 3,272.00 | 3,272.00 | 417,430 |
Jun 14, 2022 | 32.52 | 32.74 | 31.08 | 31.64 | 31.64 | 231,340 |
Jun 13, 2022 | 3,312.00 | 3,338.00 | 3,200.00 | 3,224.00 | 3,224.00 | 981,213 |
Jun 10, 2022 | 3,450.00 | 3,450.00 | 3,324.00 | 3,354.00 | 3,354.00 | 167,580 |
Jun 09, 2022 | 3,494.00 | 3,504.00 | 3,430.00 | 3,436.00 | 3,436.00 | 186,060 |
Jun 08, 2022 | 3,522.00 | 3,556.00 | 3,478.00 | 3,512.00 | 3,512.00 | 588,711 |
Jun 07, 2022 | 3,488.00 | 3,522.00 | 3,446.00 | 3,506.00 | 3,506.00 | 155,619 |
Jun 06, 2022 | 3,570.00 | 3,600.00 | 3,514.00 | 3,514.00 | 3,514.00 | 175,233 |
Jun 01, 2022 | 3,638.00 | 3,648.00 | 3,540.00 | 3,568.00 | 3,568.00 | 266,420 |
May 31, 2022 | 3,620.00 | 3,666.00 | 3,550.00 | 3,636.00 | 3,636.00 | 334,378 |
May 30, 2022 | 3,648.00 | 3,666.00 | 3,612.00 | 3,628.00 | 3,628.00 | 146,775 |
May 27, 2022 | 3,556.00 | 3,632.00 | 3,536.00 | 3,610.00 | 3,610.00 | 191,473 |
May 26, 2022 | 3,502.00 | 3,552.00 | 3,456.00 | 3,552.00 | 3,552.00 | 186,016 |
May 25, 2022 | 3,474.00 | 3,494.00 | 3,418.00 | 3,490.00 | 3,490.00 | 241,042 |
May 24, 2022 | 3,496.00 | 3,530.00 | 3,474.00 | 3,474.00 | 3,474.00 | 238,845 |
May 23, 2022 | 3,458.00 | 3,582.00 | 3,455.06 | 3,518.00 | 3,518.00 | 827,258 |
May 20, 2022 | 3,418.00 | 3,562.00 | 3,406.00 | 3,450.00 | 3,450.00 | 1,078,893 |
May 19, 2022 | 3,282.00 | 3,414.00 | 3,256.36 | 3,400.00 | 3,400.00 | 486,568 |
May 18, 2022 | 3,324.00 | 3,366.24 | 3,264.00 | 3,264.00 | 3,264.00 | 950,459 |
May 17, 2022 | 3,288.00 | 3,328.00 | 3,258.00 | 3,318.00 | 3,318.00 | 204,778 |
May 16, 2022 | 3,294.00 | 3,308.00 | 3,254.00 | 3,284.00 | 3,284.00 | 264,628 |
May 13, 2022 | 3,160.00 | 3,308.00 | 3,146.00 | 3,270.00 | 3,270.00 | 312,556 |
May 12, 2022 | 3,182.00 | 3,190.00 | 3,094.99 | 3,148.00 | 3,148.00 | 372,007 |
May 11, 2022 | 3,200.00 | 3,230.00 | 3,150.00 | 3,230.00 | 3,230.00 | 1,006,838 |
May 10, 2022 | 3,182.00 | 3,248.00 | 3,156.00 | 3,186.00 | 3,186.00 | 264,538 |
May 09, 2022 | 3,246.00 | 3,252.00 | 3,134.00 | 3,158.00 | 3,158.00 | 192,043 |
May 06, 2022 | 3,330.00 | 3,348.00 | 3,200.00 | 3,254.00 | 3,254.00 | 718,909 |
May 05, 2022 | 3,400.00 | 3,476.00 | 3,350.80 | 3,352.00 | 3,352.00 | 290,249 |
May 04, 2022 | 3,522.00 | 3,540.00 | 3,364.00 | 3,364.00 | 3,364.00 | 565,686 |
May 03, 2022 | 3,594.00 | 3,620.00 | 3,494.00 | 3,526.00 | 3,526.00 | 225,469 |
Apr 29, 2022 | 3,624.00 | 3,676.00 | 3,612.00 | 3,638.00 | 3,638.00 | 189,051 |
Apr 28, 2022 | 3,502.00 | 3,592.00 | 3,484.00 | 3,574.00 | 3,574.00 | 443,191 |
Apr 27, 2022 | 3,578.00 | 3,612.00 | 3,506.00 | 3,506.00 | 3,506.00 | 296,240 |
Apr 26, 2022 | 3,790.00 | 3,798.00 | 3,570.00 | 3,570.00 | 3,570.00 | 298,224 |
Apr 25, 2022 | 3,704.00 | 3,782.00 | 3,670.00 | 3,764.00 | 3,764.00 | 239,353 |
Apr 22, 2022 | 3,716.00 | 3,778.00 | 3,699.61 | 3,720.00 | 3,720.00 | 155,295 |
Apr 21, 2022 | 3,808.00 | 3,808.00 | 3,724.00 | 3,754.00 | 3,754.00 | 247,230 |
Apr 20, 2022 | 3,796.00 | 3,798.00 | 3,728.00 | 3,798.00 | 3,798.00 | 789,506 |
Apr 19, 2022 | 3,794.00 | 3,824.00 | 3,698.00 | 3,800.00 | 3,800.00 | 301,073 |
Apr 14, 2022 | 4,080.00 | 4,080.00 | 3,822.00 | 3,822.00 | 3,822.00 | 371,025 |
Apr 13, 2022 | 4,074.00 | 4,130.00 | 4,014.00 | 4,084.00 | 4,084.00 | 576,659 |
Apr 12, 2022 | 4,110.00 | 4,138.00 | 4,018.00 | 4,072.00 | 4,072.00 | 265,596 |
Apr 11, 2022 | 4,114.00 | 4,156.00 | 4,102.00 | 4,124.00 | 4,124.00 | 352,966 |
Apr 08, 2022 | 4,306.00 | 4,307.47 | 4,128.00 | 4,136.00 | 4,136.00 | 390,923 |
Apr 07, 2022 | 4,256.00 | 4,288.00 | 4,220.00 | 4,272.00 | 4,272.00 | 178,558 |
Apr 06, 2022 | 4,260.00 | 4,310.00 | 4,204.00 | 4,228.00 | 4,228.00 | 285,047 |
Apr 05, 2022 | 4,144.00 | 4,264.00 | 4,130.00 | 4,238.00 | 4,238.00 | 448,739 |
Apr 04, 2022 | 4,120.00 | 4,166.00 | 4,098.00 | 4,140.00 | 4,140.00 | 205,506 |
Apr 01, 2022 | 4,048.00 | 4,098.00 | 4,030.00 | 4,088.00 | 4,088.00 | 190,409 |
Mar 31, 2022 | 4,080.00 | 4,096.00 | 4,030.00 | 4,056.00 | 4,056.00 | 222,141 |
Mar 30, 2022 | 3,986.00 | 4,066.00 | 3,956.00 | 4,066.00 | 4,066.00 | 487,089 |
Mar 29, 2022 | 3,950.00 | 4,068.00 | 3,950.00 | 4,032.00 | 4,032.00 | 296,353 |
Mar 28, 2022 | 4,004.00 | 4,014.00 | 3,925.95 | 3,950.00 | 3,950.00 | 189,180 |
Mar 25, 2022 | 4,028.00 | 4,048.00 | 3,944.00 | 3,966.00 | 3,966.00 | 163,652 |
Mar 24, 2022 | 4,092.00 | 4,122.00 | 3,998.00 | 4,020.00 | 4,020.00 | 148,715 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |