Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 23, 2022 | 1,401.70 | 1,401.70 | 1,401.70 | 1,401.70 | 1,401.70 | - |
Jun 22, 2022 | 1,392.20 | 1,392.20 | 1,392.20 | 1,392.40 | 1,392.40 | 76 |
Jun 21, 2022 | 1,388.20 | 1,388.20 | 1,388.20 | 1,388.20 | 1,388.20 | - |
Jun 20, 2022 | 1,387.30 | 1,387.30 | 1,387.30 | 1,387.30 | 1,387.30 | - |
Jun 17, 2022 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | - |
Jun 16, 2022 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
Jun 15, 2022 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | - |
Jun 14, 2022 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - |
Jun 13, 2022 | 1,399.00 | 1,399.00 | 1,399.00 | 1,397.00 | 1,397.00 | 1 |
Jun 10, 2022 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | - |
Jun 09, 2022 | 1,408.80 | 1,408.80 | 1,408.80 | 1,404.60 | 1,404.60 | 58 |
Jun 08, 2022 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | - |
Jun 07, 2022 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | 1,416.80 | - |
Jun 06, 2022 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | 1,413.30 | - |
Jun 01, 2022 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | - |
May 31, 2022 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
May 30, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
May 27, 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
May 26, 2022 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | - |
May 25, 2022 | 1,424.40 | 1,424.40 | 1,424.40 | 1,422.40 | 1,422.40 | 325 |
May 24, 2022 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | - |
May 23, 2022 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | - |
May 20, 2022 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | - |
May 19, 2022 | 1,417.20 | 1,417.20 | 1,417.20 | 1,417.20 | 1,417.20 | - |
May 18, 2022 | 1,418.30 | 1,418.30 | 1,418.30 | 1,418.30 | 1,418.30 | - |
May 17, 2022 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | - |
May 16, 2022 | 1,422.00 | 1,422.00 | 1,422.00 | 1,420.00 | 1,420.00 | 535 |
May 13, 2022 | 1,417.20 | 1,417.20 | 1,417.20 | 1,417.20 | 1,417.20 | - |
May 12, 2022 | 1,414.60 | 1,414.60 | 1,414.40 | 1,420.70 | 1,420.70 | 390 |
May 11, 2022 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | 1,418.20 | - |
May 10, 2022 | 1,415.80 | 1,415.80 | 1,415.80 | 1,415.80 | 1,415.80 | - |
May 09, 2022 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | - |
May 06, 2022 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | - |
May 05, 2022 | 1,420.70 | 1,420.70 | 1,420.70 | 1,420.70 | 1,420.70 | - |
May 04, 2022 | 1,422.60 | 1,422.60 | 1,422.60 | 1,422.60 | 1,422.60 | - |
May 03, 2022 | 1,427.10 | 1,427.10 | 1,427.10 | 1,427.10 | 1,427.10 | - |
Apr 29, 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Apr 28, 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Apr 27, 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 26, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 25, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Apr 22, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Apr 21, 2022 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | - |
Apr 20, 2022 | 1,438.40 | 1,438.40 | 1,438.40 | 1,434.40 | 1,434.40 | 1 |
Apr 19, 2022 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
Apr 14, 2022 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | - |
Apr 13, 2022 | 1,433.70 | 1,433.70 | 1,433.70 | 1,433.70 | 1,433.70 | - |
Apr 12, 2022 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | - |
Apr 11, 2022 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
Apr 08, 2022 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | - |
Apr 07, 2022 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | - |
Apr 06, 2022 | 1,447.00 | 1,447.00 | 1,447.00 | 1,446.50 | 1,446.50 | 1 |
Apr 05, 2022 | 1,450.10 | 1,450.10 | 1,450.10 | 1,450.10 | 1,450.10 | - |
Apr 04, 2022 | 1,451.60 | 1,451.60 | 1,451.60 | 1,450.10 | 1,450.10 | 258 |
Apr 01, 2022 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | - |
Mar 31, 2022 | 1,448.70 | 1,448.70 | 1,448.70 | 1,448.70 | 1,448.70 | - |
Mar 30, 2022 | 1,442.70 | 1,442.70 | 1,442.70 | 1,442.70 | 1,442.70 | - |
Mar 29, 2022 | 1,443.10 | 1,443.10 | 1,443.10 | 1,443.10 | 1,443.10 | - |
Mar 28, 2022 | 1,452.60 | 1,452.60 | 1,448.00 | 1,450.40 | 1,450.40 | 377 |
Mar 25, 2022 | 1,452.00 | 1,452.00 | 1,452.00 | 1,449.30 | 1,449.30 | 377 |
Mar 24, 2022 | 1,449.90 | 1,449.90 | 1,449.90 | 1,449.90 | 1,449.90 | - |
Mar 23, 2022 | 1,453.70 | 1,453.70 | 1,453.70 | 1,453.70 | 1,453.70 | - |
Mar 22, 2022 | 1,455.30 | 1,455.30 | 1,455.30 | 1,455.30 | 1,455.30 | - |
Mar 21, 2022 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | - |
Mar 18, 2022 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
Mar 17, 2022 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | - |
Mar 16, 2022 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | - |
Mar 15, 2022 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | - |
Mar 14, 2022 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | - |
Mar 11, 2022 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | 1,463.10 | - |
Mar 10, 2022 | 1,462.30 | 1,462.30 | 1,462.30 | 1,462.30 | 1,462.30 | - |
Mar 09, 2022 | 1,471.10 | 1,471.10 | 1,471.10 | 1,471.10 | 1,471.10 | - |
Mar 08, 2022 | 1,474.70 | 1,474.70 | 1,474.70 | 1,474.70 | 1,474.70 | - |
Mar 07, 2022 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
Mar 04, 2022 | 1,478.30 | 1,478.30 | 1,478.30 | 1,478.30 | 1,478.30 | - |
Mar 03, 2022 | 1,476.80 | 1,476.80 | 1,476.80 | 1,480.30 | 1,480.30 | 181 |
Mar 02, 2022 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | - |
Mar 01, 2022 | 1,488.40 | 1,488.40 | 1,488.40 | 1,483.50 | 1,483.50 | 675 |
Feb 28, 2022 | 1,474.30 | 1,474.30 | 1,474.30 | 1,474.30 | 1,474.30 | - |
Feb 25, 2022 | 1,468.40 | 1,468.40 | 1,468.40 | 1,472.30 | 1,472.30 | 177 |
Feb 24, 2022 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | - |
Feb 23, 2022 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
Feb 22, 2022 | 1,475.10 | 1,475.10 | 1,475.10 | 1,475.10 | 1,475.10 | - |
Feb 21, 2022 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
Feb 18, 2022 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | - |
Feb 17, 2022 | 1,476.40 | 1,476.40 | 1,476.40 | 1,476.40 | 1,476.40 | - |
Feb 16, 2022 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
Feb 15, 2022 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | - |
Feb 14, 2022 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | - |
Feb 11, 2022 | 1,471.60 | 1,471.60 | 1,471.60 | 1,475.20 | 1,475.20 | 4 |
Feb 10, 2022 | 1,476.90 | 1,476.90 | 1,476.90 | 1,476.90 | 1,476.90 | - |
Feb 09, 2022 | 1,481.90 | 1,481.90 | 1,481.90 | 1,481.90 | 1,481.90 | - |
Feb 08, 2022 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | - |
Feb 07, 2022 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | - |
Feb 04, 2022 | 1,480.90 | 1,480.90 | 1,480.90 | 1,480.90 | 1,480.90 | - |
Feb 03, 2022 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - |
Feb 02, 2022 | 1,488.10 | 1,488.10 | 1,488.10 | 1,488.10 | 1,488.10 | - |
Feb 01, 2022 | 1,488.20 | 1,491.00 | 1,488.20 | 1,488.10 | 1,488.10 | 210 |
Jan 31, 2022 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | - |
Jan 28, 2022 | 1,487.10 | 1,487.10 | 1,487.10 | 1,487.10 | 1,487.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |