Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 1,794.00 | 1,824.50 | 1,778.50 | 1,818.50 | 1,818.50 | 247,096 |
Jun 28, 2022 | 1,839.00 | 1,848.50 | 1,819.50 | 1,834.00 | 1,834.00 | 4,075,536 |
Jun 27, 2022 | 1,824.00 | 1,829.00 | 1,805.00 | 1,825.50 | 1,825.50 | 535,407 |
Jun 24, 2022 | 1,810.50 | 1,825.00 | 1,789.50 | 1,815.00 | 1,815.00 | 473,656 |
Jun 23, 2022 | 1,782.00 | 1,794.26 | 1,765.00 | 1,790.50 | 1,790.50 | 1,852,135 |
Jun 22, 2022 | 1,797.50 | 1,802.00 | 1,757.00 | 1,792.00 | 1,792.00 | 1,420,778 |
Jun 21, 2022 | 1,793.00 | 1,805.00 | 1,779.00 | 1,795.00 | 1,795.00 | 499,354 |
Jun 20, 2022 | 1,819.50 | 1,830.50 | 1,781.00 | 1,806.50 | 1,806.50 | 578,429 |
Jun 17, 2022 | 1,780.00 | 1,858.00 | 1,770.50 | 1,830.00 | 1,830.00 | 2,369,173 |
Jun 16, 2022 | 1,760.50 | 1,774.50 | 1,736.50 | 1,770.50 | 1,770.50 | 1,368,501 |
Jun 15, 2022 | 1,697.50 | 1,766.00 | 1,690.50 | 1,765.50 | 1,765.50 | 6,147,628 |
Jun 14, 2022 | 1,714.00 | 1,723.40 | 1,663.00 | 1,674.00 | 1,674.00 | 1,082,392 |
Jun 13, 2022 | 1,700.00 | 1,716.00 | 1,660.50 | 1,693.50 | 1,693.50 | 613,365 |
Jun 10, 2022 | 1,766.00 | 1,767.00 | 1,704.50 | 1,707.50 | 1,707.50 | 1,043,573 |
Jun 09, 2022 | 1,773.50 | 1,782.00 | 1,751.00 | 1,775.00 | 1,775.00 | 669,766 |
Jun 08, 2022 | 1,783.50 | 1,783.50 | 1,756.50 | 1,773.00 | 1,773.00 | 1,760,706 |
Jun 07, 2022 | 1,773.50 | 1,777.00 | 1,746.50 | 1,774.50 | 1,774.50 | 1,137,166 |
Jun 06, 2022 | 1,737.00 | 1,775.50 | 1,724.00 | 1,775.50 | 1,775.50 | 894,276 |
Jun 01, 2022 | 1,754.50 | 1,766.50 | 1,703.00 | 1,703.00 | 1,703.00 | 746,252 |
May 31, 2022 | 1,763.00 | 1,770.00 | 1,731.50 | 1,747.50 | 1,747.50 | 1,728,928 |
May 30, 2022 | 1,763.00 | 1,788.00 | 1,747.50 | 1,772.50 | 1,772.50 | 430,697 |
May 27, 2022 | 1,774.00 | 1,774.00 | 1,733.00 | 1,755.50 | 1,755.50 | 536,229 |
May 26, 2022 | 1,760.50 | 1,787.50 | 1,728.00 | 1,775.00 | 1,775.00 | 581,427 |
May 25, 2022 | 1,735.00 | 1,756.00 | 1,699.00 | 1,753.50 | 1,753.50 | 623,288 |
May 24, 2022 | 1,749.50 | 1,749.50 | 1,679.68 | 1,712.00 | 1,712.00 | 772,477 |
May 23, 2022 | 1,713.50 | 1,738.50 | 1,690.50 | 1,738.50 | 1,738.50 | 1,273,190 |
May 20, 2022 | 1,702.50 | 1,734.50 | 1,680.83 | 1,688.50 | 1,688.50 | 1,447,541 |
May 19, 2022 | 1,717.00 | 1,721.50 | 1,675.00 | 1,686.00 | 1,686.00 | 720,315 |
May 18, 2022 | 1,789.50 | 1,796.95 | 1,717.50 | 1,717.50 | 1,717.50 | 1,865,661 |
May 17, 2022 | 1,800.00 | 1,804.61 | 1,780.50 | 1,790.00 | 1,790.00 | 2,679,511 |
May 16, 2022 | 1,758.00 | 1,791.50 | 1,734.50 | 1,789.50 | 1,789.50 | 1,168,734 |
May 13, 2022 | 1,720.00 | 1,773.50 | 1,692.00 | 1,766.50 | 1,766.50 | 2,003,184 |
May 12, 2022 | 1,610.00 | 1,690.00 | 1,594.50 | 1,687.00 | 1,687.00 | 2,896,795 |
May 11, 2022 | 1,584.00 | 1,612.50 | 1,570.00 | 1,598.00 | 1,598.00 | 1,034,874 |
May 10, 2022 | 1,577.50 | 1,602.25 | 1,562.88 | 1,574.50 | 1,574.50 | 875,183 |
May 09, 2022 | 1,557.00 | 1,567.00 | 1,496.00 | 1,567.00 | 1,567.00 | 1,094,717 |
May 06, 2022 | 1,591.00 | 1,591.00 | 1,527.50 | 1,548.00 | 1,548.00 | 1,236,304 |
May 05, 2022 | 1,639.50 | 1,645.50 | 1,584.48 | 1,594.50 | 1,594.50 | 567,306 |
May 04, 2022 | 1,618.50 | 1,633.50 | 1,574.00 | 1,605.00 | 1,605.00 | 797,091 |
May 03, 2022 | 1,621.00 | 1,645.00 | 1,607.50 | 1,630.00 | 1,630.00 | 1,150,306 |
Apr 29, 2022 | 1,639.50 | 1,664.00 | 1,618.50 | 1,637.50 | 1,637.50 | 642,647 |
Apr 28, 2022 | 1,609.00 | 1,656.00 | 1,605.00 | 1,629.00 | 1,629.00 | 2,226,264 |
Apr 27, 2022 | 1,604.00 | 1,618.00 | 1,584.00 | 1,598.00 | 1,598.00 | 809,285 |
Apr 26, 2022 | 1,656.50 | 1,673.50 | 1,592.50 | 1,598.00 | 1,598.00 | 1,480,445 |
Apr 25, 2022 | 1,610.00 | 1,646.00 | 1,598.00 | 1,638.50 | 1,638.50 | 815,678 |
Apr 22, 2022 | 1,628.50 | 1,642.50 | 1,615.00 | 1,624.50 | 1,624.50 | 822,308 |
Apr 21, 2022 | 1,631.50 | 1,670.00 | 1,624.50 | 1,653.00 | 1,653.00 | 1,180,700 |
Apr 20, 2022 | 1,589.00 | 1,636.50 | 1,577.50 | 1,620.50 | 1,620.50 | 698,761 |
Apr 19, 2022 | 1,572.00 | 1,588.00 | 1,544.50 | 1,571.50 | 1,571.50 | 3,838,567 |
Apr 14, 2022 | 1,588.50 | 1,591.50 | 1,558.50 | 1,583.00 | 1,583.00 | 924,445 |
Apr 13, 2022 | 1,550.00 | 1,606.00 | 1,543.90 | 1,599.50 | 1,599.50 | 943,262 |
Apr 12, 2022 | 1,571.50 | 1,585.50 | 1,546.50 | 1,562.00 | 1,562.00 | 744,793 |
Apr 11, 2022 | 1,599.00 | 1,619.50 | 1,581.50 | 1,588.50 | 1,588.50 | 816,550 |
Apr 08, 2022 | 1,580.00 | 1,598.50 | 1,553.00 | 1,598.00 | 1,598.00 | 819,744 |
Apr 07, 2022 | 1,591.50 | 1,601.50 | 1,562.50 | 1,578.00 | 1,578.00 | 2,336,931 |
Apr 06, 2022 | 1,590.50 | 1,605.50 | 1,542.50 | 1,577.50 | 1,577.50 | 956,727 |
Apr 05, 2022 | 1,581.50 | 1,591.50 | 1,549.65 | 1,566.00 | 1,566.00 | 4,069,279 |
Apr 04, 2022 | 1,585.00 | 1,602.00 | 1,555.50 | 1,582.50 | 1,582.50 | 1,454,576 |
Apr 01, 2022 | 1,623.50 | 1,623.50 | 1,569.00 | 1,569.50 | 1,569.50 | 722,674 |
Mar 31, 2022 | 1,640.50 | 1,645.50 | 1,596.50 | 1,599.50 | 1,599.50 | 1,270,383 |
Mar 30, 2022 | 1,681.00 | 1,686.00 | 1,620.50 | 1,635.00 | 1,635.00 | 2,911,796 |
Mar 29, 2022 | 1,619.00 | 1,719.50 | 1,619.00 | 1,681.50 | 1,681.50 | 3,033,958 |
Mar 28, 2022 | 1,621.00 | 1,626.57 | 1,567.50 | 1,589.50 | 1,589.50 | 1,260,443 |
Mar 25, 2022 | 1,607.00 | 1,631.50 | 1,591.50 | 1,600.00 | 1,600.00 | 1,148,111 |
Mar 24, 2022 | 1,636.50 | 1,669.50 | 1,581.50 | 1,595.50 | 1,595.50 | 1,835,355 |
Mar 23, 2022 | 1,670.00 | 1,682.01 | 1,620.00 | 1,631.50 | 1,631.50 | 1,593,036 |
Mar 22, 2022 | 1,698.50 | 1,706.50 | 1,661.00 | 1,661.00 | 1,661.00 | 1,703,274 |
Mar 21, 2022 | 1,737.50 | 1,737.50 | 1,681.00 | 1,688.50 | 1,688.50 | 1,044,914 |
Mar 18, 2022 | 1,710.50 | 1,739.00 | 1,667.30 | 1,705.00 | 1,705.00 | 1,937,262 |
Mar 17, 2022 | 1,713.50 | 1,731.50 | 1,661.49 | 1,723.50 | 1,723.50 | 1,310,148 |
Mar 16, 2022 | 1,665.00 | 1,761.50 | 1,604.50 | 1,684.00 | 1,684.00 | 1,800,535 |
Mar 15, 2022 | 1,626.00 | 1,640.00 | 1,565.00 | 1,597.50 | 1,597.50 | 1,136,775 |
Mar 14, 2022 | 1,594.50 | 1,676.50 | 1,558.50 | 1,638.00 | 1,638.00 | 1,503,405 |
Mar 11, 2022 | 1,569.50 | 1,635.50 | 1,523.00 | 1,611.50 | 1,611.50 | 2,020,426 |
Mar 10, 2022 | 1,575.00 | 1,592.00 | 1,539.50 | 1,564.50 | 1,564.50 | 2,468,702 |
Mar 09, 2022 | 1,486.00 | 1,600.00 | 1,447.00 | 1,600.00 | 1,600.00 | 2,464,258 |
Mar 08, 2022 | 1,428.50 | 1,500.30 | 1,414.00 | 1,460.50 | 1,460.50 | 1,720,937 |
Mar 07, 2022 | 1,513.00 | 1,543.75 | 1,403.50 | 1,480.00 | 1,480.00 | 2,167,358 |
Mar 04, 2022 | 1,510.00 | 1,630.50 | 1,501.00 | 1,575.00 | 1,575.00 | 2,571,135 |
Mar 03, 2022 | 1,655.00 | 1,682.00 | 1,577.50 | 1,599.50 | 1,599.50 | 3,803,464 |
Mar 02, 2022 | 1,748.00 | 1,750.50 | 1,611.50 | 1,670.50 | 1,670.50 | 3,156,470 |
Mar 01, 2022 | 1,882.50 | 1,899.50 | 1,762.50 | 1,772.50 | 1,772.50 | 2,280,740 |
Feb 28, 2022 | 2,080.00 | 2,089.62 | 1,896.50 | 1,904.00 | 1,904.00 | 2,576,737 |
Feb 25, 2022 | 2,071.00 | 2,141.00 | 2,054.00 | 2,136.00 | 2,136.00 | 992,936 |
Feb 24, 2022 | 2,067.00 | 2,099.00 | 2,000.04 | 2,043.00 | 2,043.00 | 4,302,021 |
Feb 23, 2022 | 2,182.00 | 2,217.00 | 2,155.00 | 2,158.00 | 2,158.00 | 1,266,467 |
Feb 22, 2022 | 2,238.00 | 2,267.00 | 2,151.00 | 2,187.00 | 2,187.00 | 2,290,124 |
Feb 21, 2022 | 2,433.00 | 2,457.00 | 2,273.00 | 2,315.00 | 2,315.00 | 1,605,550 |
Feb 18, 2022 | 2,437.00 | 2,461.00 | 2,408.00 | 2,425.00 | 2,425.00 | 710,998 |
Feb 17, 2022 | 2,435.00 | 2,464.00 | 2,412.00 | 2,431.00 | 2,431.00 | 584,983 |
Feb 16, 2022 | 2,457.00 | 2,476.00 | 2,424.00 | 2,446.00 | 2,446.00 | 1,665,520 |
Feb 15, 2022 | 2,408.00 | 2,489.00 | 2,388.00 | 2,464.00 | 2,464.00 | 934,483 |
Feb 14, 2022 | 2,455.00 | 2,469.00 | 2,384.00 | 2,405.00 | 2,405.00 | 1,712,391 |
Feb 11, 2022 | 2,507.00 | 2,532.00 | 2,487.00 | 2,502.00 | 2,502.00 | 628,914 |
Feb 10, 2022 | 2,514.00 | 2,552.00 | 2,497.00 | 2,531.00 | 2,531.00 | 1,065,983 |
Feb 09, 2022 | 2,483.00 | 2,534.00 | 2,483.00 | 2,517.00 | 2,517.00 | 543,209 |
Feb 08, 2022 | 2,444.00 | 2,492.00 | 2,444.00 | 2,464.00 | 2,464.00 | 467,038 |
Feb 07, 2022 | 2,483.00 | 2,497.20 | 2,448.00 | 2,448.00 | 2,448.00 | 396,407 |
Feb 04, 2022 | 2,524.00 | 2,537.00 | 2,471.00 | 2,478.00 | 2,478.00 | 660,816 |
Feb 03, 2022 | 2,503.00 | 2,527.00 | 2,490.00 | 2,505.00 | 2,505.00 | 626,537 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |