Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 1,998.95 | 1,998.95 | 1,910.10 | 1,958.30 | 1,958.30 | 1,357 |
May 20, 2022 | 1,989.85 | 1,989.85 | 1,921.05 | 1,959.80 | 1,959.80 | 1,499 |
May 19, 2022 | 1,949.95 | 1,989.90 | 1,849.85 | 1,950.80 | 1,950.80 | 1,745 |
May 18, 2022 | 1,969.95 | 1,969.95 | 1,852.60 | 1,919.95 | 1,919.95 | 1,224 |
May 17, 2022 | 1,960.00 | 1,979.40 | 1,901.10 | 1,920.30 | 1,920.30 | 1,126 |
May 16, 2022 | 1,940.10 | 1,999.90 | 1,900.00 | 1,932.70 | 1,932.70 | 2,476 |
May 13, 2022 | 1,883.00 | 2,010.00 | 1,883.00 | 1,934.90 | 1,934.90 | 3,655 |
May 12, 2022 | 1,863.50 | 1,925.00 | 1,755.60 | 1,871.95 | 1,871.95 | 5,642 |
May 11, 2022 | 1,810.40 | 1,899.90 | 1,770.00 | 1,857.60 | 1,857.60 | 2,467 |
May 10, 2022 | 1,875.05 | 1,900.00 | 1,798.95 | 1,845.95 | 1,845.95 | 2,809 |
May 09, 2022 | 1,959.90 | 1,998.95 | 1,890.00 | 1,908.05 | 1,908.05 | 2,507 |
May 06, 2022 | 1,940.10 | 1,947.95 | 1,875.00 | 1,932.35 | 1,932.35 | 3,988 |
May 05, 2022 | 1,990.05 | 2,140.00 | 1,950.00 | 1,957.05 | 1,957.05 | 3,917 |
May 04, 2022 | 2,065.00 | 2,098.70 | 1,949.55 | 1,996.05 | 1,996.05 | 16,770 |
May 02, 2022 | 2,167.00 | 2,398.00 | 2,099.15 | 2,269.90 | 2,269.90 | 3,699 |
Apr 29, 2022 | 2,178.00 | 2,205.00 | 2,050.00 | 2,167.40 | 2,167.40 | 1,376 |
Apr 28, 2022 | 2,230.00 | 2,230.00 | 2,150.00 | 2,174.95 | 2,174.95 | 1,695 |
Apr 27, 2022 | 2,240.00 | 2,240.00 | 2,156.70 | 2,187.85 | 2,187.85 | 2,365 |
Apr 26, 2022 | 2,120.00 | 2,249.00 | 2,120.00 | 2,186.35 | 2,186.35 | 1,588 |
Apr 25, 2022 | 2,159.00 | 2,159.00 | 2,099.00 | 2,113.25 | 2,113.25 | 2,634 |
Apr 22, 2022 | 2,169.00 | 2,184.95 | 2,100.00 | 2,115.25 | 2,115.25 | 2,579 |
Apr 21, 2022 | 2,132.65 | 2,158.80 | 2,120.00 | 2,147.15 | 2,147.15 | 2,433 |
Apr 20, 2022 | 2,269.00 | 2,269.00 | 2,126.00 | 2,159.25 | 2,159.25 | 2,444 |
Apr 19, 2022 | 2,173.15 | 2,265.00 | 2,151.10 | 2,220.35 | 2,220.35 | 4,356 |
Apr 18, 2022 | 2,220.00 | 2,348.95 | 2,145.00 | 2,167.80 | 2,167.80 | 7,780 |
Apr 13, 2022 | 2,290.00 | 2,300.00 | 2,172.05 | 2,225.00 | 2,225.00 | 2,380 |
Apr 12, 2022 | 2,360.00 | 2,375.00 | 2,258.85 | 2,286.35 | 2,286.35 | 4,572 |
Apr 11, 2022 | 2,465.00 | 2,465.00 | 2,350.00 | 2,372.00 | 2,372.00 | 3,797 |
Apr 08, 2022 | 2,420.20 | 2,537.90 | 2,349.00 | 2,395.65 | 2,395.65 | 3,322 |
Apr 07, 2022 | 2,500.00 | 2,523.90 | 2,400.50 | 2,411.15 | 2,411.15 | 7,735 |
Apr 06, 2022 | 2,550.00 | 2,550.00 | 2,316.00 | 2,515.45 | 2,515.45 | 6,840 |
Apr 05, 2022 | 2,419.00 | 2,569.00 | 2,419.00 | 2,506.75 | 2,506.75 | 13,576 |
Apr 04, 2022 | 2,069.90 | 2,409.70 | 2,069.85 | 2,377.30 | 2,377.30 | 11,235 |
Apr 01, 2022 | 1,980.00 | 2,065.00 | 1,960.05 | 2,060.55 | 2,060.55 | 5,672 |
Mar 31, 2022 | 1,925.00 | 1,989.90 | 1,862.30 | 1,957.80 | 1,957.80 | 6,576 |
Mar 30, 2022 | 1,804.70 | 1,904.00 | 1,804.00 | 1,888.25 | 1,888.25 | 6,020 |
Mar 29, 2022 | 1,823.85 | 1,867.95 | 1,805.00 | 1,812.25 | 1,812.25 | 7,398 |
Mar 28, 2022 | 1,880.95 | 1,880.95 | 1,799.85 | 1,823.85 | 1,823.85 | 10,348 |
Mar 25, 2022 | 1,919.70 | 1,929.95 | 1,875.00 | 1,891.95 | 1,891.95 | 6,132 |
Mar 24, 2022 | 1,977.00 | 1,977.00 | 1,903.60 | 1,921.30 | 1,921.30 | 3,731 |
Mar 23, 2022 | 1,950.00 | 2,010.00 | 1,938.20 | 1,943.45 | 1,943.45 | 6,852 |
Mar 22, 2022 | 1,955.00 | 1,982.70 | 1,912.25 | 1,938.35 | 1,938.35 | 3,757 |
Mar 21, 2022 | 1,971.50 | 1,984.10 | 1,925.00 | 1,953.60 | 1,953.60 | 5,404 |
Mar 17, 2022 | 1,905.00 | 1,940.00 | 1,904.00 | 1,932.85 | 1,932.85 | 5,265 |
Mar 16, 2022 | 1,993.25 | 1,993.30 | 1,890.50 | 1,909.95 | 1,909.95 | 6,812 |
Mar 15, 2022 | 1,942.25 | 1,955.00 | 1,905.00 | 1,916.45 | 1,916.45 | 4,616 |
Mar 14, 2022 | 1,966.00 | 1,988.00 | 1,932.10 | 1,953.35 | 1,953.35 | 6,273 |
Mar 11, 2022 | 2,059.00 | 2,059.00 | 1,950.50 | 1,966.40 | 1,966.40 | 6,070 |
Mar 10, 2022 | 1,989.10 | 2,095.00 | 1,989.10 | 2,019.85 | 2,019.85 | 6,754 |
Mar 09, 2022 | 1,986.70 | 1,990.95 | 1,940.00 | 1,971.30 | 1,971.30 | 6,823 |
Mar 08, 2022 | 1,951.00 | 1,999.00 | 1,930.10 | 1,937.45 | 1,937.45 | 3,850 |
Mar 07, 2022 | 2,039.95 | 2,039.95 | 1,940.00 | 1,944.65 | 1,944.65 | 6,014 |
Mar 04, 2022 | 2,019.70 | 2,075.00 | 2,019.70 | 2,036.35 | 2,036.35 | 2,382 |
Mar 03, 2022 | 2,135.00 | 2,139.00 | 2,011.00 | 2,020.30 | 2,020.30 | 4,923 |
Mar 02, 2022 | 2,111.00 | 2,137.00 | 2,040.00 | 2,059.80 | 2,059.80 | 5,441 |
Feb 28, 2022 | 2,150.00 | 2,164.10 | 2,080.05 | 2,110.65 | 2,110.65 | 3,678 |
Feb 25, 2022 | 2,102.70 | 2,190.00 | 2,011.00 | 2,172.75 | 2,172.75 | 4,529 |
Feb 24, 2022 | 2,160.00 | 2,160.00 | 2,051.00 | 2,101.95 | 2,101.95 | 6,298 |
Feb 23, 2022 | 2,179.00 | 2,193.15 | 2,100.10 | 2,158.95 | 2,158.95 | 1,399 |
Feb 22, 2022 | 2,141.00 | 2,170.00 | 2,096.95 | 2,108.15 | 2,108.15 | 5,475 |
Feb 21, 2022 | 2,160.25 | 2,250.00 | 2,122.75 | 2,141.85 | 2,141.85 | 3,452 |
Feb 18, 2022 | 2,265.50 | 2,298.95 | 2,156.00 | 2,194.20 | 2,194.20 | 3,336 |
Feb 17, 2022 | 2,299.00 | 2,300.00 | 2,262.05 | 2,295.15 | 2,295.15 | 1,707 |
Feb 16, 2022 | 2,205.00 | 2,283.90 | 2,205.00 | 2,266.45 | 2,266.45 | 1,474 |
Feb 15, 2022 | 2,100.00 | 2,288.95 | 2,100.00 | 2,217.75 | 2,217.75 | 4,328 |
Feb 14, 2022 | 2,100.00 | 2,238.95 | 2,075.05 | 2,104.10 | 2,104.10 | 10,139 |
Feb 11, 2022 | 2,300.00 | 2,300.00 | 2,150.00 | 2,213.30 | 2,213.30 | 6,143 |
Feb 10, 2022 | 2,310.00 | 2,350.00 | 2,243.00 | 2,253.45 | 2,253.45 | 4,531 |
Feb 09, 2022 | 2,353.85 | 2,422.80 | 2,310.00 | 2,322.80 | 2,322.80 | 5,662 |
Feb 08, 2022 | 2,345.00 | 2,415.00 | 2,250.00 | 2,307.70 | 2,307.70 | 30,788 |
Feb 07, 2022 | 2,650.00 | 2,674.00 | 2,590.00 | 2,632.85 | 2,632.85 | 4,200 |
Feb 04, 2022 | 2,638.65 | 2,696.30 | 2,540.00 | 2,608.50 | 2,608.50 | 3,374 |
Feb 03, 2022 | 2,844.00 | 2,844.00 | 2,638.10 | 2,638.65 | 2,638.65 | 5,745 |
Feb 02, 2022 | 2,690.00 | 2,817.00 | 2,655.45 | 2,776.90 | 2,776.90 | 3,399 |
Feb 01, 2022 | 2,710.00 | 2,748.95 | 2,674.85 | 2,684.40 | 2,684.40 | 1,707 |
Jan 31, 2022 | 2,605.00 | 2,749.90 | 2,605.00 | 2,709.95 | 2,709.95 | 2,889 |
Jan 28, 2022 | 2,665.00 | 2,711.80 | 2,602.70 | 2,655.00 | 2,655.00 | 1,413 |
Jan 27, 2022 | 2,631.60 | 2,687.90 | 2,590.00 | 2,677.55 | 2,677.55 | 1,795 |
Jan 25, 2022 | 2,600.00 | 2,725.00 | 2,555.00 | 2,685.30 | 2,685.30 | 2,245 |
Jan 24, 2022 | 2,700.00 | 2,728.00 | 2,592.40 | 2,597.55 | 2,597.55 | 3,959 |
Jan 21, 2022 | 2,715.00 | 2,799.90 | 2,715.00 | 2,728.80 | 2,728.80 | 2,220 |
Jan 20, 2022 | 2,751.20 | 2,849.00 | 2,751.20 | 2,785.25 | 2,785.25 | 1,932 |
Jan 19, 2022 | 2,800.00 | 2,850.00 | 2,689.85 | 2,741.35 | 2,741.35 | 2,868 |
Jan 18, 2022 | 2,850.00 | 2,935.00 | 2,780.60 | 2,831.40 | 2,831.40 | 7,619 |
Jan 17, 2022 | 2,711.85 | 2,809.10 | 2,675.40 | 2,809.10 | 2,809.10 | 6,420 |
Jan 14, 2022 | 2,695.00 | 2,695.00 | 2,610.00 | 2,675.35 | 2,675.35 | 2,580 |
Jan 13, 2022 | 2,525.00 | 2,638.90 | 2,525.00 | 2,627.90 | 2,627.90 | 2,179 |
Jan 12, 2022 | 2,625.00 | 2,640.00 | 2,600.00 | 2,604.95 | 2,604.95 | 4,472 |
Jan 11, 2022 | 2,681.00 | 2,704.00 | 2,625.00 | 2,642.85 | 2,642.85 | 4,092 |
Jan 10, 2022 | 2,661.00 | 2,706.20 | 2,661.00 | 2,677.15 | 2,677.15 | 3,395 |
Jan 07, 2022 | 2,675.00 | 2,726.05 | 2,625.00 | 2,706.20 | 2,706.20 | 2,860 |
Jan 06, 2022 | 2,670.00 | 2,730.00 | 2,670.00 | 2,688.40 | 2,688.40 | 2,475 |
Jan 05, 2022 | 2,745.00 | 2,750.00 | 2,702.05 | 2,739.80 | 2,739.80 | 5,117 |
Jan 04, 2022 | 2,748.00 | 2,789.00 | 2,630.60 | 2,738.10 | 2,738.10 | 3,746 |
Jan 03, 2022 | 2,700.00 | 2,758.80 | 2,687.05 | 2,747.50 | 2,747.50 | 3,058 |
Dec 31, 2021 | 2,751.00 | 2,769.70 | 2,685.00 | 2,702.40 | 2,702.40 | 1,854 |
Dec 30, 2021 | 2,737.00 | 2,790.00 | 2,630.60 | 2,720.40 | 2,720.40 | 5,179 |
Dec 29, 2021 | 2,715.00 | 2,740.00 | 2,672.00 | 2,704.20 | 2,704.20 | 1,897 |
Dec 28, 2021 | 2,722.00 | 2,749.00 | 2,672.00 | 2,704.80 | 2,704.80 | 3,824 |
Dec 27, 2021 | 2,530.00 | 2,675.00 | 2,513.30 | 2,666.05 | 2,666.05 | 4,331 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |