Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 4,654.00 | 4,680.75 | 4,584.00 | 4,614.00 | 4,614.00 | 516,674 |
11 Aug 2022 | 67.5 Dividend | |||||
10 Aug 2022 | 4,460.00 | 4,717.00 | 4,432.00 | 4,687.00 | 4,619.50 | 890,322 |
09 Aug 2022 | 4,543.00 | 4,571.00 | 4,454.00 | 4,473.00 | 4,408.58 | 1,155,912 |
08 Aug 2022 | 4,596.00 | 4,625.00 | 4,536.00 | 4,536.00 | 4,470.67 | 505,758 |
05 Aug 2022 | 4,597.00 | 4,641.00 | 4,505.00 | 4,533.00 | 4,467.72 | 532,184 |
04 Aug 2022 | 4,529.00 | 4,606.00 | 4,517.00 | 4,597.00 | 4,530.80 | 564,020 |
03 Aug 2022 | 4,523.00 | 4,538.00 | 4,447.00 | 4,496.00 | 4,431.25 | 719,390 |
02 Aug 2022 | 4,500.00 | 4,531.00 | 4,428.00 | 4,531.00 | 4,465.75 | 1,652,395 |
01 Aug 2022 | 4,595.00 | 4,618.00 | 4,496.00 | 4,526.00 | 4,460.82 | 636,060 |
29 Jul 2022 | 4,424.00 | 4,594.00 | 4,409.00 | 4,591.00 | 4,524.88 | 1,373,527 |
28 Jul 2022 | 4,226.00 | 4,397.00 | 4,226.00 | 4,397.00 | 4,333.68 | 1,080,245 |
27 Jul 2022 | 4,088.00 | 4,173.00 | 4,069.00 | 4,145.00 | 4,085.31 | 2,193,691 |
26 Jul 2022 | 4,135.00 | 4,156.00 | 4,076.00 | 4,078.00 | 4,019.27 | 1,094,021 |
25 Jul 2022 | 4,164.00 | 4,210.00 | 4,131.00 | 4,138.00 | 4,078.41 | 935,470 |
22 Jul 2022 | 4,136.00 | 4,209.00 | 4,122.00 | 4,189.00 | 4,128.67 | 761,573 |
21 Jul 2022 | 4,069.00 | 4,148.00 | 4,048.00 | 4,143.00 | 4,083.33 | 1,112,273 |
20 Jul 2022 | 3,977.00 | 4,100.00 | 3,976.00 | 4,074.00 | 4,015.33 | 1,582,260 |
19 Jul 2022 | 3,841.00 | 3,969.00 | 3,790.00 | 3,939.00 | 3,882.27 | 1,588,740 |
18 Jul 2022 | 3,843.00 | 3,911.00 | 3,843.00 | 3,904.00 | 3,847.78 | 819,333 |
15 Jul 2022 | 3,741.00 | 3,842.00 | 3,731.00 | 3,832.00 | 3,776.81 | 953,076 |
14 Jul 2022 | 3,724.00 | 3,774.00 | 3,694.00 | 3,720.00 | 3,666.43 | 870,922 |
13 Jul 2022 | 3,786.00 | 3,816.00 | 3,691.00 | 3,722.00 | 3,668.40 | 1,644,508 |
12 Jul 2022 | 3,741.00 | 3,828.00 | 3,712.00 | 3,803.00 | 3,748.23 | 1,389,363 |
11 Jul 2022 | 3,735.00 | 3,813.00 | 3,718.00 | 3,800.00 | 3,745.27 | 1,179,307 |
08 Jul 2022 | 3,824.00 | 3,866.00 | 3,746.00 | 3,828.00 | 3,772.87 | 1,372,333 |
07 Jul 2022 | 3,525.00 | 3,766.00 | 3,525.00 | 3,722.00 | 3,668.40 | 1,973,406 |
06 Jul 2022 | 3,567.00 | 3,622.00 | 3,531.00 | 3,594.00 | 3,542.24 | 1,453,848 |
05 Jul 2022 | 3,503.00 | 3,547.00 | 3,441.00 | 3,496.00 | 3,445.65 | 1,413,980 |
04 Jul 2022 | 3,569.00 | 3,586.00 | 3,459.00 | 3,474.00 | 3,423.97 | 559,660 |
01 Jul 2022 | 3,395.00 | 3,568.00 | 3,376.00 | 3,537.00 | 3,486.06 | 946,056 |
30 Jun 2022 | 3,405.00 | 3,443.00 | 3,349.00 | 3,439.00 | 3,389.47 | 1,215,375 |
29 Jun 2022 | 3,498.00 | 3,507.00 | 3,426.00 | 3,459.00 | 3,409.19 | 1,092,803 |
28 Jun 2022 | 3,565.00 | 3,618.00 | 3,542.00 | 3,542.00 | 3,490.99 | 819,669 |
27 Jun 2022 | 3,569.00 | 3,664.00 | 3,526.00 | 3,559.00 | 3,507.74 | 1,276,437 |
24 Jun 2022 | 3,411.00 | 3,561.00 | 3,362.00 | 3,551.00 | 3,499.86 | 1,126,973 |
23 Jun 2022 | 3,353.00 | 3,373.00 | 3,269.00 | 3,359.00 | 3,310.63 | 1,154,247 |
22 Jun 2022 | 3,301.00 | 3,407.00 | 3,290.00 | 3,395.00 | 3,346.11 | 1,406,561 |
21 Jun 2022 | 3,439.00 | 3,483.00 | 3,355.00 | 3,365.00 | 3,316.54 | 1,355,964 |
20 Jun 2022 | 3,521.00 | 3,544.00 | 3,382.00 | 3,404.00 | 3,354.98 | 1,019,501 |
17 Jun 2022 | 3,609.00 | 3,687.00 | 3,498.00 | 3,513.00 | 3,462.41 | 2,042,549 |
16 Jun 2022 | 3,775.00 | 3,798.00 | 3,595.00 | 3,600.00 | 3,548.15 | 2,236,268 |
15 Jun 2022 | 3,691.00 | 3,804.00 | 3,683.00 | 3,787.00 | 3,732.46 | 1,437,522 |
14 Jun 2022 | 3,908.00 | 3,908.00 | 3,551.00 | 3,651.00 | 3,598.42 | 1,716,074 |
13 Jun 2022 | 3,869.00 | 3,943.00 | 3,759.00 | 3,804.00 | 3,749.22 | 1,766,692 |
10 Jun 2022 | 4,016.00 | 4,074.00 | 3,928.00 | 3,928.00 | 3,871.43 | 797,807 |
09 Jun 2022 | 4,070.00 | 4,082.00 | 4,003.00 | 4,049.00 | 3,990.69 | 1,092,763 |
08 Jun 2022 | 4,148.00 | 4,157.00 | 4,070.00 | 4,099.00 | 4,039.97 | 760,125 |
07 Jun 2022 | 4,143.00 | 4,230.00 | 4,069.00 | 4,134.00 | 4,074.46 | 859,167 |
06 Jun 2022 | 4,393.00 | 4,393.00 | 4,127.00 | 4,168.00 | 4,107.97 | 1,019,682 |
01 Jun 2022 | 4,189.00 | 4,207.00 | 4,011.00 | 4,011.00 | 3,953.24 | 1,379,214 |
31 May 2022 | 4,193.00 | 4,208.00 | 4,152.00 | 4,153.00 | 4,093.19 | 3,340,392 |
30 May 2022 | 4,140.00 | 4,243.00 | 4,140.00 | 4,237.00 | 4,175.98 | 1,393,099 |
27 May 2022 | 4,012.00 | 4,151.00 | 4,003.00 | 4,120.00 | 4,060.67 | 1,262,277 |
26 May 2022 | 3,915.00 | 4,019.00 | 3,908.25 | 4,016.00 | 3,958.16 | 1,098,252 |
25 May 2022 | 3,898.00 | 3,931.00 | 3,811.00 | 3,920.00 | 3,863.55 | 1,761,656 |
24 May 2022 | 3,878.00 | 3,954.00 | 3,846.00 | 3,846.00 | 3,790.61 | 1,444,458 |
23 May 2022 | 3,931.00 | 3,952.00 | 3,875.00 | 3,917.00 | 3,860.59 | 1,037,677 |
20 May 2022 | 3,854.00 | 3,924.00 | 3,822.00 | 3,848.00 | 3,792.58 | 1,231,960 |
19 May 2022 | 3,783.00 | 3,796.00 | 3,642.00 | 3,776.00 | 3,721.62 | 1,133,560 |
18 May 2022 | 3,979.00 | 4,029.56 | 3,833.00 | 3,833.00 | 3,777.80 | 3,123,027 |
17 May 2022 | 3,890.00 | 4,005.00 | 3,886.00 | 3,958.00 | 3,901.00 | 1,188,127 |
16 May 2022 | 3,955.00 | 3,955.00 | 3,848.73 | 3,877.00 | 3,821.17 | 931,429 |
13 May 2022 | 3,892.00 | 3,982.00 | 3,872.00 | 3,969.00 | 3,911.84 | 684,724 |
12 May 2022 | 3,749.00 | 3,870.00 | 3,696.00 | 3,850.00 | 3,794.55 | 1,267,261 |
11 May 2022 | 3,863.00 | 3,883.00 | 3,787.00 | 3,836.00 | 3,780.76 | 2,516,240 |
10 May 2022 | 3,876.00 | 3,894.00 | 3,764.00 | 3,765.00 | 3,710.78 | 881,285 |
09 May 2022 | 3,847.00 | 3,880.56 | 3,695.00 | 3,800.00 | 3,745.27 | 1,372,549 |
06 May 2022 | 4,064.00 | 4,066.00 | 3,854.00 | 3,879.00 | 3,823.14 | 1,166,180 |
05 May 2022 | 4,198.00 | 4,264.00 | 4,057.00 | 4,064.00 | 4,005.47 | 1,182,125 |
04 May 2022 | 4,140.00 | 4,145.00 | 4,077.51 | 4,080.00 | 4,021.24 | 1,005,738 |
03 May 2022 | 4,147.00 | 4,157.00 | 4,074.00 | 4,134.00 | 4,074.46 | 3,271,898 |
29 Apr 2022 | 4,225.00 | 4,267.00 | 4,147.00 | 4,179.00 | 4,118.82 | 2,591,937 |
28 Apr 2022 | 4,250.00 | 4,360.00 | 4,149.00 | 4,168.00 | 4,107.97 | 2,281,500 |
27 Apr 2022 | 4,313.00 | 4,356.00 | 4,170.00 | 4,173.00 | 4,112.90 | 1,585,242 |
26 Apr 2022 | 4,461.00 | 4,479.00 | 4,318.00 | 4,318.00 | 4,255.81 | 1,802,012 |
25 Apr 2022 | 4,542.00 | 4,588.00 | 4,393.00 | 4,394.00 | 4,330.72 | 1,126,193 |
22 Apr 2022 | 4,779.00 | 4,779.00 | 4,639.00 | 4,639.00 | 4,572.19 | 1,489,369 |
21 Apr 2022 | 4,785.00 | 4,912.00 | 4,766.00 | 4,817.00 | 4,747.63 | 1,627,463 |
20 Apr 2022 | 4,634.00 | 4,776.00 | 4,602.00 | 4,776.00 | 4,707.22 | 1,433,169 |
19 Apr 2022 | 4,584.00 | 4,605.00 | 4,510.00 | 4,592.00 | 4,525.87 | 798,687 |
14 Apr 2022 | 4,563.00 | 4,578.00 | 4,525.00 | 4,578.00 | 4,512.07 | 2,240,205 |
13 Apr 2022 | 4,508.00 | 4,593.00 | 4,485.00 | 4,591.00 | 4,524.88 | 1,010,845 |
12 Apr 2022 | 4,530.00 | 4,611.00 | 4,487.00 | 4,582.00 | 4,516.01 | 805,600 |
11 Apr 2022 | 4,673.00 | 4,712.00 | 4,523.00 | 4,548.00 | 4,482.50 | 842,212 |
08 Apr 2022 | 4,656.00 | 4,738.00 | 4,619.00 | 4,679.00 | 4,611.62 | 937,495 |
07 Apr 2022 | 4,589.00 | 4,640.00 | 4,547.00 | 4,615.00 | 4,548.54 | 1,695,283 |
06 Apr 2022 | 4,683.00 | 4,723.00 | 4,489.00 | 4,551.00 | 4,485.46 | 1,176,725 |
05 Apr 2022 | 4,849.00 | 4,849.00 | 4,668.00 | 4,692.00 | 4,624.43 | 1,523,220 |
04 Apr 2022 | 4,783.00 | 4,831.00 | 4,768.00 | 4,831.00 | 4,761.43 | 876,864 |
01 Apr 2022 | 4,857.00 | 4,883.00 | 4,762.00 | 4,774.00 | 4,705.25 | 1,699,834 |
31 Mar 2022 | 4,920.00 | 4,955.00 | 4,769.00 | 4,833.00 | 4,763.40 | 1,807,350 |
30 Mar 2022 | 5,060.00 | 5,060.00 | 4,845.00 | 4,845.00 | 4,775.22 | 2,677,944 |
29 Mar 2022 | 5,174.00 | 5,188.00 | 5,004.00 | 5,056.00 | 4,983.19 | 2,103,035 |
28 Mar 2022 | 5,068.00 | 5,160.00 | 5,068.00 | 5,114.00 | 5,040.35 | 1,238,834 |
25 Mar 2022 | 5,222.00 | 5,260.00 | 5,134.00 | 5,140.00 | 5,065.98 | 905,910 |
24 Mar 2022 | 5,324.00 | 5,332.00 | 5,164.00 | 5,200.00 | 5,125.11 | 1,246,817 |
23 Mar 2022 | 5,410.00 | 5,454.00 | 5,288.00 | 5,288.00 | 5,211.84 | 1,205,285 |
22 Mar 2022 | 5,360.00 | 5,458.00 | 5,360.00 | 5,372.00 | 5,294.63 | 968,299 |
21 Mar 2022 | 5,482.00 | 5,520.00 | 5,390.00 | 5,442.00 | 5,363.63 | 788,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |