Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 4 |
Aug 12, 2022 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | - |
Aug 11, 2022 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | - |
Aug 10, 2022 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
Aug 09, 2022 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | - |
Aug 08, 2022 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
Aug 05, 2022 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
Aug 04, 2022 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - |
Aug 03, 2022 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - |
Aug 02, 2022 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 4 |
Aug 01, 2022 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
Jul 29, 2022 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | - |
Jul 28, 2022 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
Jul 27, 2022 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | - |
Jul 26, 2022 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | - |
Jul 25, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
Jul 22, 2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
Jul 21, 2022 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - |
Jul 20, 2022 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
Jul 19, 2022 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | - |
Jul 18, 2022 | 1,150.50 | 1,150.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
Jul 15, 2022 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
Jul 14, 2022 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
Jul 13, 2022 | 1,183.50 | 1,183.50 | 1,178.00 | 1,178.00 | 1,178.00 | 10 |
Jul 12, 2022 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Jul 11, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 10 |
Jul 08, 2022 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Jul 07, 2022 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
Jul 06, 2022 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | - |
Jul 05, 2022 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
Jul 04, 2022 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
Jul 01, 2022 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
Jun 30, 2022 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
Jun 29, 2022 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | - |
Jun 28, 2022 | 1,079.50 | 1,079.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1 |
Jun 27, 2022 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
Jun 24, 2022 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
Jun 23, 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
Jun 22, 2022 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
Jun 21, 2022 | 1,047.50 | 1,047.50 | 1,042.00 | 1,042.00 | 1,042.00 | 7 |
Jun 20, 2022 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
Jun 17, 2022 | 1,066.00 | 1,070.50 | 1,056.50 | 1,070.50 | 1,070.50 | 32 |
Jun 16, 2022 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
Jun 15, 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
Jun 14, 2022 | 1,132.00 | 1,132.00 | 1,098.00 | 1,098.00 | 1,098.00 | 7 |
Jun 13, 2022 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
Jun 10, 2022 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
Jun 09, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
Jun 08, 2022 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
Jun 07, 2022 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
Jun 06, 2022 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
Jun 03, 2022 | 1,232.00 | 1,232.00 | 1,212.50 | 1,212.50 | 1,212.50 | 2 |
Jun 02, 2022 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Jun 01, 2022 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
May 31, 2022 | 1,232.50 | 1,232.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1 |
May 30, 2022 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
May 27, 2022 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
May 26, 2022 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
May 25, 2022 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
May 24, 2022 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - |
May 23, 2022 | 1,176.50 | 1,176.50 | 1,157.50 | 1,157.50 | 1,157.50 | 10 |
May 20, 2022 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | - |
May 19, 2022 | 1,134.50 | 1,134.50 | 1,127.00 | 1,127.00 | 1,127.00 | 30 |
May 18, 2022 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
May 17, 2022 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
May 16, 2022 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
May 13, 2022 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
May 12, 2022 | 1,113.00 | 1,116.00 | 1,113.00 | 1,116.00 | 1,116.00 | - |
May 11, 2022 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - |
May 10, 2022 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
May 09, 2022 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | - |
May 06, 2022 | 1,242.50 | 1,242.50 | 1,226.00 | 1,226.00 | 1,226.00 | 8 |
May 05, 2022 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | - |
May 04, 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - |
May 03, 2022 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | - |
May 02, 2022 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 3 |
Apr 29, 2022 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
Apr 28, 2022 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
Apr 27, 2022 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
Apr 26, 2022 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
Apr 25, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
Apr 22, 2022 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
Apr 21, 2022 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | - |
Apr 20, 2022 | 1,225.50 | 1,273.50 | 1,225.50 | 1,273.50 | 1,273.50 | 20 |
Apr 19, 2022 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
Apr 14, 2022 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
Apr 13, 2022 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
Apr 12, 2022 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
Apr 11, 2022 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
Apr 08, 2022 | 1,257.50 | 1,290.50 | 1,257.50 | 1,290.50 | 1,290.50 | 4 |
Apr 07, 2022 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | - |
Apr 06, 2022 | 1,236.00 | 1,236.00 | 1,216.50 | 1,216.50 | 1,216.50 | 3 |
Apr 05, 2022 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | - |
Apr 04, 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
Apr 01, 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
Mar 31, 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
Mar 30, 2022 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
Mar 29, 2022 | 1,270.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,279.00 | 7 |
Mar 28, 2022 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
Mar 25, 2022 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |