Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 15,100.44 | 15,151.19 | 15,020.47 | 15,146.70 | 15,146.70 | 714,500 |
Aug 11, 2022 | 15,017.27 | 15,289.51 | 15,017.27 | 15,072.54 | 15,072.54 | 932,400 |
Aug 10, 2022 | 14,650.49 | 15,047.61 | 14,650.49 | 14,975.07 | 14,975.07 | 974,400 |
Aug 09, 2022 | 14,632.13 | 14,649.52 | 14,486.69 | 14,525.67 | 14,525.67 | 776,900 |
Aug 08, 2022 | 14,650.85 | 14,799.62 | 14,615.23 | 14,652.44 | 14,652.44 | 848,100 |
Aug 05, 2022 | 14,403.45 | 14,604.44 | 14,334.28 | 14,601.05 | 14,601.05 | 682,100 |
Aug 04, 2022 | 14,422.36 | 14,528.67 | 14,407.26 | 14,478.74 | 14,478.74 | 824,900 |
Aug 03, 2022 | 14,328.65 | 14,472.01 | 14,321.29 | 14,426.61 | 14,426.61 | 989,700 |
Aug 02, 2022 | 14,668.05 | 14,668.05 | 14,170.92 | 14,283.93 | 14,283.93 | 1,097,000 |
Aug 01, 2022 | 14,565.68 | 14,712.53 | 14,502.46 | 14,634.09 | 14,634.09 | 987,000 |
Jul 29, 2022 | 14,258.47 | 14,670.49 | 14,248.43 | 14,609.00 | 14,609.00 | 919,100 |
Jul 28, 2022 | 13,884.47 | 14,281.93 | 13,884.47 | 14,275.30 | 14,275.30 | 1,183,200 |
Jul 27, 2022 | 13,638.44 | 13,910.44 | 13,493.05 | 13,847.01 | 13,847.01 | 1,029,900 |
Jul 26, 2022 | 13,824.06 | 13,824.06 | 13,557.63 | 13,614.14 | 13,614.14 | 829,200 |
Jul 25, 2022 | 13,828.32 | 13,898.66 | 13,725.23 | 13,865.61 | 13,865.61 | 836,300 |
Jul 22, 2022 | 13,877.17 | 13,944.60 | 13,726.46 | 13,811.15 | 13,811.15 | 1,108,300 |
Jul 21, 2022 | 13,876.78 | 13,896.75 | 13,769.76 | 13,865.42 | 13,865.42 | 1,718,000 |
Jul 20, 2022 | 13,767.59 | 13,951.75 | 13,734.99 | 13,919.27 | 13,919.27 | 1,094,400 |
Jul 19, 2022 | 13,359.08 | 13,816.57 | 13,359.08 | 13,796.65 | 13,796.65 | 1,042,400 |
Jul 18, 2022 | 13,263.79 | 13,485.62 | 13,243.31 | 13,281.41 | 13,281.41 | 1,059,100 |
Jul 15, 2022 | 13,058.45 | 13,269.39 | 13,058.45 | 13,212.21 | 13,212.21 | 1,088,300 |
Jul 14, 2022 | 12,953.83 | 12,978.73 | 12,748.12 | 12,965.39 | 12,965.39 | 1,082,200 |
Jul 13, 2022 | 13,039.99 | 13,087.64 | 12,828.51 | 13,001.06 | 13,001.06 | 1,548,600 |
Jul 12, 2022 | 13,208.42 | 13,367.59 | 13,071.47 | 13,171.95 | 13,171.95 | 1,640,900 |
Jul 11, 2022 | 13,367.81 | 13,390.87 | 13,223.89 | 13,245.74 | 13,245.74 | 823,200 |
Jul 08, 2022 | 13,475.18 | 13,559.10 | 13,248.83 | 13,397.30 | 13,397.30 | 830,200 |
Jul 07, 2022 | 13,282.83 | 13,506.61 | 13,255.84 | 13,467.84 | 13,467.84 | 951,400 |
Jul 06, 2022 | 13,226.28 | 13,323.30 | 13,016.17 | 13,210.01 | 13,210.01 | 932,000 |
Jul 05, 2022 | 13,191.38 | 13,228.36 | 12,997.41 | 13,216.62 | 13,216.62 | 1,307,600 |
Jul 01, 2022 | 13,114.87 | 13,319.26 | 13,020.77 | 13,289.43 | 13,289.43 | 947,100 |
Jun 30, 2022 | 13,097.92 | 13,255.23 | 12,914.67 | 13,156.90 | 13,156.90 | 1,185,400 |
Jun 29, 2022 | 13,282.77 | 13,297.01 | 13,047.43 | 13,221.94 | 13,221.94 | 1,073,800 |
Jun 28, 2022 | 13,603.18 | 13,773.77 | 13,269.54 | 13,280.43 | 13,280.43 | 1,049,000 |
Jun 27, 2022 | 13,643.77 | 13,684.48 | 13,478.18 | 13,513.67 | 13,513.67 | 997,300 |
Jun 24, 2022 | 13,065.14 | 13,632.28 | 13,065.14 | 13,548.30 | 13,548.30 | 1,511,400 |
Jun 23, 2022 | 12,937.86 | 13,053.83 | 12,812.34 | 13,032.21 | 13,032.21 | 1,110,400 |
Jun 22, 2022 | 12,958.35 | 13,046.77 | 12,883.62 | 12,914.85 | 12,914.85 | 1,033,100 |
Jun 21, 2022 | 13,013.35 | 13,131.28 | 12,973.33 | 13,061.64 | 13,061.64 | 1,168,200 |
Jun 17, 2022 | 12,928.47 | 12,992.62 | 12,777.25 | 12,868.60 | 12,868.60 | 1,847,000 |
Jun 16, 2022 | 13,267.95 | 13,267.95 | 12,839.53 | 12,924.52 | 12,924.52 | 1,480,000 |
Jun 15, 2022 | 13,354.23 | 13,597.91 | 13,214.97 | 13,379.74 | 13,379.74 | 1,415,000 |
Jun 14, 2022 | 13,124.89 | 13,457.52 | 13,124.89 | 13,239.19 | 13,239.19 | 1,414,500 |
Jun 13, 2022 | 13,265.22 | 13,265.22 | 12,881.94 | 12,963.86 | 12,963.86 | 1,548,500 |
Jun 10, 2022 | 13,630.59 | 13,630.59 | 13,349.62 | 13,368.91 | 13,368.91 | 1,330,500 |
Jun 09, 2022 | 13,972.80 | 14,050.66 | 13,727.73 | 13,729.10 | 13,729.10 | 934,500 |
Jun 08, 2022 | 14,478.65 | 14,478.65 | 13,947.15 | 14,017.83 | 14,017.83 | 821,900 |
Jun 07, 2022 | 14,475.13 | 14,595.21 | 14,183.83 | 14,573.52 | 14,573.52 | 851,500 |
Jun 06, 2022 | 14,464.53 | 14,615.97 | 14,399.61 | 14,554.61 | 14,554.61 | 889,500 |
Jun 03, 2022 | 14,442.31 | 14,495.93 | 14,347.41 | 14,444.84 | 14,444.84 | 1,138,700 |
Jun 02, 2022 | 14,221.46 | 14,496.44 | 14,220.60 | 14,490.61 | 14,490.61 | 817,000 |
Jun 01, 2022 | 14,358.88 | 14,416.72 | 14,053.02 | 14,195.09 | 14,195.09 | 1,107,800 |
May 31, 2022 | 14,400.06 | 14,429.73 | 14,150.12 | 14,301.49 | 14,301.49 | 1,394,600 |
May 27, 2022 | 14,180.62 | 14,447.81 | 14,180.62 | 14,444.66 | 14,444.66 | 877,700 |
May 26, 2022 | 13,790.73 | 14,207.81 | 13,790.73 | 14,141.67 | 14,141.67 | 1,158,400 |
May 25, 2022 | 13,547.75 | 13,832.27 | 13,515.98 | 13,743.97 | 13,743.97 | 1,035,600 |
May 24, 2022 | 13,687.15 | 13,687.15 | 13,334.01 | 13,578.59 | 13,578.59 | 1,106,600 |
May 23, 2022 | 13,544.75 | 13,804.88 | 13,544.75 | 13,757.80 | 13,757.80 | 894,200 |
May 20, 2022 | 13,470.99 | 13,612.92 | 13,163.25 | 13,490.97 | 13,490.97 | 1,116,900 |
May 19, 2022 | 13,594.93 | 13,683.30 | 13,228.32 | 13,439.21 | 13,439.21 | 1,227,800 |
May 18, 2022 | 14,728.28 | 14,728.28 | 13,652.59 | 13,691.66 | 13,691.66 | 1,117,500 |
May 17, 2022 | 14,487.40 | 14,809.49 | 14,487.40 | 14,787.91 | 14,787.91 | 1,155,900 |
May 16, 2022 | 14,437.68 | 14,515.88 | 14,257.13 | 14,334.77 | 14,334.77 | 997,000 |
May 13, 2022 | 14,359.37 | 14,695.95 | 14,359.37 | 14,456.41 | 14,456.41 | 1,107,600 |
May 12, 2022 | 14,220.23 | 14,367.75 | 13,968.86 | 14,320.27 | 14,320.27 | 1,376,600 |
May 11, 2022 | 14,453.10 | 14,699.45 | 14,243.58 | 14,291.09 | 14,291.09 | 1,189,700 |
May 10, 2022 | 14,544.39 | 14,749.20 | 14,247.59 | 14,462.28 | 14,462.28 | 1,253,400 |
May 09, 2022 | 14,863.99 | 14,863.99 | 14,405.20 | 14,470.36 | 14,470.36 | 1,282,000 |
May 06, 2022 | 15,036.26 | 15,057.29 | 14,600.41 | 14,900.85 | 14,900.85 | 1,183,000 |
May 05, 2022 | 15,457.48 | 15,457.48 | 14,940.14 | 15,084.10 | 15,084.10 | 1,080,400 |
May 04, 2022 | 15,091.30 | 15,553.90 | 15,032.06 | 15,533.38 | 15,533.38 | 1,063,900 |
May 03, 2022 | 14,917.68 | 15,107.23 | 14,809.64 | 15,068.62 | 15,068.62 | 983,000 |
May 02, 2022 | 14,852.48 | 15,027.86 | 14,540.63 | 14,910.71 | 14,910.71 | 1,166,100 |
Apr 29, 2022 | 15,244.71 | 15,391.24 | 14,832.77 | 14,865.06 | 14,865.06 | 1,030,200 |
Apr 28, 2022 | 14,980.46 | 15,364.15 | 14,915.81 | 15,324.13 | 15,324.13 | 1,086,600 |
Apr 27, 2022 | 14,729.84 | 14,979.29 | 14,718.13 | 14,932.79 | 14,932.79 | 1,161,000 |
Apr 26, 2022 | 15,194.57 | 15,211.58 | 14,748.01 | 14,748.01 | 14,748.01 | 1,276,100 |
Apr 25, 2022 | 15,045.20 | 15,264.69 | 14,780.07 | 15,232.42 | 15,232.42 | 1,243,800 |
Apr 22, 2022 | 15,397.92 | 15,397.92 | 15,056.66 | 15,067.34 | 15,067.34 | 1,416,000 |
Apr 21, 2022 | 15,574.44 | 15,703.66 | 15,338.87 | 15,410.22 | 15,410.22 | 2,285,100 |
Apr 20, 2022 | 15,223.88 | 15,604.46 | 15,223.88 | 15,464.00 | 15,464.00 | 1,210,900 |
Apr 19, 2022 | 14,851.54 | 15,227.91 | 14,851.54 | 15,207.15 | 15,207.15 | 1,195,100 |
Apr 18, 2022 | 14,823.15 | 14,890.34 | 14,687.39 | 14,798.43 | 14,798.43 | 946,200 |
Apr 14, 2022 | 14,860.55 | 14,951.43 | 14,755.47 | 14,844.14 | 14,844.14 | 1,342,600 |
Apr 13, 2022 | 14,646.25 | 14,863.35 | 14,629.21 | 14,846.28 | 14,846.28 | 1,928,000 |
Apr 12, 2022 | 14,545.55 | 14,813.64 | 14,479.18 | 14,558.16 | 14,558.16 | 1,058,500 |
Apr 11, 2022 | 14,448.08 | 14,708.41 | 14,382.19 | 14,527.20 | 14,527.20 | 941,100 |
Apr 08, 2022 | 14,538.82 | 14,648.36 | 14,381.02 | 14,470.72 | 14,470.72 | 981,400 |
Apr 07, 2022 | 14,555.31 | 14,663.49 | 14,272.42 | 14,603.99 | 14,603.99 | 1,391,400 |
Apr 06, 2022 | 15,009.03 | 15,009.03 | 14,451.97 | 14,562.62 | 14,562.62 | 1,600,700 |
Apr 05, 2022 | 15,482.75 | 15,510.93 | 15,029.43 | 15,065.50 | 15,065.50 | 1,415,100 |
Apr 04, 2022 | 15,504.75 | 15,521.82 | 15,332.21 | 15,500.96 | 15,500.96 | 881,300 |
Apr 01, 2022 | 16,299.21 | 16,381.13 | 15,447.47 | 15,511.30 | 15,511.30 | 1,077,600 |
Mar 31, 2022 | 16,541.77 | 16,634.70 | 16,283.02 | 16,283.02 | 16,283.02 | 1,024,800 |
Mar 30, 2022 | 16,721.75 | 16,721.75 | 16,505.60 | 16,546.85 | 16,546.85 | 820,200 |
Mar 29, 2022 | 16,588.58 | 16,728.57 | 16,510.02 | 16,718.54 | 16,718.54 | 1,373,900 |
Mar 28, 2022 | 16,387.95 | 16,484.38 | 16,279.51 | 16,482.79 | 16,482.79 | 934,700 |
Mar 25, 2022 | 16,359.89 | 16,391.56 | 16,150.05 | 16,386.12 | 16,386.12 | 995,100 |
Mar 24, 2022 | 16,252.86 | 16,350.07 | 16,219.15 | 16,329.40 | 16,329.40 | 957,100 |
Mar 23, 2022 | 16,456.39 | 16,456.39 | 16,210.64 | 16,214.13 | 16,214.13 | 963,500 |
Mar 22, 2022 | 16,396.61 | 16,602.44 | 16,391.01 | 16,513.57 | 16,513.57 | 1,162,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |