Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 21,690.68 | 21,886.35 | 21,458.63 | 21,830.35 | 21,830.35 | 2,203,708,000 |
Jun 30, 2022 | 21,917.45 | 22,111.91 | 21,719.17 | 21,859.79 | 21,859.79 | 2,822,730,100 |
Jun 29, 2022 | 22,125.61 | 22,289.07 | 21,844.05 | 21,996.89 | 21,996.89 | 2,834,486,800 |
Jun 28, 2022 | 22,144.63 | 22,449.31 | 21,952.44 | 22,418.97 | 22,418.97 | 2,873,985,100 |
Jun 27, 2022 | 21,976.80 | 22,414.43 | 21,976.80 | 22,229.52 | 22,229.52 | 2,994,729,200 |
Jun 24, 2022 | 21,450.68 | 21,762.67 | 21,408.66 | 21,719.06 | 21,719.06 | 2,410,823,300 |
Jun 23, 2022 | 21,157.58 | 21,443.59 | 21,010.89 | 21,273.87 | 21,273.87 | 2,007,274,200 |
Jun 22, 2022 | 21,469.74 | 21,519.58 | 21,008.34 | 21,008.34 | 21,008.34 | 2,470,631,200 |
Jun 21, 2022 | 21,264.98 | 21,564.87 | 21,175.95 | 21,559.59 | 21,559.59 | 2,133,396,900 |
Jun 20, 2022 | 20,948.80 | 21,175.98 | 20,839.02 | 21,163.91 | 21,163.91 | 2,085,205,800 |
Jun 17, 2022 | 20,716.74 | 21,145.94 | 20,697.17 | 21,075.00 | 21,075.00 | 3,097,480,100 |
Jun 16, 2022 | 21,515.64 | 21,545.84 | 20,697.41 | 20,845.43 | 20,845.43 | 2,341,100,400 |
Jun 15, 2022 | 21,111.32 | 21,431.07 | 21,111.32 | 21,308.21 | 21,308.21 | 2,301,321,000 |
Jun 14, 2022 | 20,783.54 | 21,175.01 | 20,717.64 | 21,067.99 | 21,067.99 | 1,965,884,200 |
Jun 13, 2022 | 21,162.53 | 21,320.15 | 20,993.76 | 21,067.58 | 21,067.58 | 2,607,011,600 |
Jun 10, 2022 | 21,522.50 | 21,935.01 | 21,487.91 | 21,806.18 | 21,806.18 | 2,686,148,300 |
Jun 09, 2022 | 22,121.53 | 22,142.82 | 21,737.94 | 21,869.05 | 21,869.05 | 2,544,549,600 |
Jun 08, 2022 | 21,788.89 | 22,064.12 | 21,734.49 | 22,014.59 | 22,014.59 | 2,943,006,300 |
Jun 07, 2022 | 21,577.48 | 21,744.46 | 21,394.59 | 21,531.67 | 21,531.67 | 2,145,401,800 |
Jun 06, 2022 | 21,282.51 | 21,691.92 | 21,030.07 | 21,653.90 | 21,653.90 | 2,244,704,900 |
Jun 02, 2022 | 21,057.04 | 21,115.78 | 20,884.16 | 21,082.13 | 21,082.13 | 1,816,141,700 |
Jun 01, 2022 | 21,407.79 | 21,411.95 | 21,154.04 | 21,294.94 | 21,294.94 | 2,073,470,900 |
May 31, 2022 | 21,106.41 | 21,415.20 | 21,029.72 | 21,415.20 | 21,415.20 | 3,919,117,100 |
May 30, 2022 | 20,933.50 | 21,169.08 | 20,885.02 | 21,123.93 | 21,123.93 | 2,609,326,500 |
May 27, 2022 | 20,646.06 | 20,779.75 | 20,494.15 | 20,697.36 | 20,697.36 | 2,565,822,400 |
May 26, 2022 | 20,272.22 | 20,272.22 | 19,890.76 | 20,116.20 | 20,116.20 | 1,855,500,300 |
May 25, 2022 | 20,115.56 | 20,370.74 | 20,067.98 | 20,171.27 | 20,171.27 | 2,097,456,800 |
May 24, 2022 | 20,420.14 | 20,509.62 | 19,989.62 | 20,112.10 | 20,112.10 | 1,825,206,400 |
May 23, 2022 | 20,608.65 | 20,642.76 | 20,303.55 | 20,470.06 | 20,470.06 | 1,696,099,800 |
May 20, 2022 | 20,470.95 | 20,794.13 | 20,408.68 | 20,717.24 | 20,717.24 | 2,173,124,300 |
May 19, 2022 | 20,146.96 | 20,277.94 | 19,924.87 | 20,120.68 | 20,120.68 | 2,120,940,500 |
May 18, 2022 | 20,674.23 | 20,711.93 | 20,389.61 | 20,644.28 | 20,644.28 | 1,945,972,100 |
May 17, 2022 | 20,193.60 | 20,626.42 | 20,169.24 | 20,602.52 | 20,602.52 | 2,207,409,300 |
May 16, 2022 | 20,131.53 | 20,173.22 | 19,764.96 | 19,950.21 | 19,950.21 | 1,796,370,300 |
May 13, 2022 | 19,615.99 | 19,925.44 | 19,608.26 | 19,898.77 | 19,898.77 | 2,075,261,400 |
May 12, 2022 | 19,556.89 | 19,731.27 | 19,342.89 | 19,380.34 | 19,380.34 | 2,273,639,300 |
May 11, 2022 | 19,511.80 | 20,083.49 | 19,474.03 | 19,824.57 | 19,824.57 | 1,958,419,000 |
May 10, 2022 | 19,300.68 | 19,758.63 | 19,178.89 | 19,633.69 | 19,633.69 | 2,785,651,600 |
May 06, 2022 | 20,287.06 | 20,320.28 | 19,973.47 | 20,001.96 | 20,001.96 | 2,110,559,000 |
May 05, 2022 | 21,163.15 | 21,284.85 | 20,776.97 | 20,793.40 | 20,793.40 | 1,827,136,200 |
May 04, 2022 | 21,025.70 | 21,047.13 | 20,772.80 | 20,869.52 | 20,869.52 | 1,139,909,500 |
May 03, 2022 | 20,927.62 | 21,291.80 | 20,648.53 | 21,101.89 | 21,101.89 | 1,741,666,900 |
Apr 29, 2022 | 20,271.40 | 21,176.58 | 20,040.07 | 21,089.39 | 21,089.39 | 2,727,108,500 |
Apr 28, 2022 | 20,118.79 | 20,286.83 | 19,956.67 | 20,276.17 | 20,276.17 | 2,255,667,000 |
Apr 27, 2022 | 19,723.46 | 20,053.11 | 19,665.49 | 19,946.36 | 19,946.36 | 2,361,021,600 |
Apr 26, 2022 | 19,989.04 | 20,258.64 | 19,858.36 | 19,934.71 | 19,934.71 | 2,565,706,600 |
Apr 25, 2022 | 20,284.60 | 20,284.60 | 19,784.28 | 19,869.34 | 19,869.34 | 2,912,292,500 |
Apr 22, 2022 | 20,261.61 | 20,709.49 | 20,184.96 | 20,638.52 | 20,638.52 | 2,351,346,100 |
Apr 21, 2022 | 20,780.86 | 20,920.60 | 20,483.86 | 20,682.22 | 20,682.22 | 2,226,185,800 |
Apr 20, 2022 | 20,972.84 | 21,214.98 | 20,889.02 | 20,944.67 | 20,944.67 | 1,876,429,100 |
Apr 19, 2022 | 21,106.00 | 21,191.80 | 20,896.43 | 21,027.76 | 21,027.76 | 2,240,088,300 |
Apr 14, 2022 | 21,463.35 | 21,587.47 | 21,358.73 | 21,518.08 | 21,518.08 | 1,719,437,600 |
Apr 13, 2022 | 21,192.62 | 21,531.48 | 21,141.06 | 21,374.37 | 21,374.37 | 1,696,862,200 |
Apr 12, 2022 | 21,279.18 | 21,519.13 | 20,988.20 | 21,319.13 | 21,319.13 | 2,045,265,200 |
Apr 11, 2022 | 21,688.03 | 21,688.03 | 21,132.54 | 21,208.30 | 21,208.30 | 2,104,906,000 |
Apr 08, 2022 | 21,667.53 | 21,872.01 | 21,568.22 | 21,872.01 | 21,872.01 | 1,739,886,100 |
Apr 07, 2022 | 21,910.40 | 22,236.93 | 21,779.19 | 21,808.98 | 21,808.98 | 2,078,973,200 |
Apr 06, 2022 | 22,220.21 | 22,244.99 | 22,015.12 | 22,080.52 | 22,080.52 | 2,749,772,600 |
Apr 04, 2022 | 22,227.11 | 22,523.64 | 22,124.03 | 22,502.31 | 22,502.31 | 1,868,076,200 |
Apr 01, 2022 | 21,693.10 | 22,039.55 | 21,558.05 | 22,039.55 | 22,039.55 | 1,937,497,800 |
Mar 31, 2022 | 22,262.16 | 22,262.16 | 21,922.58 | 21,996.85 | 21,996.85 | 2,226,286,300 |
Mar 30, 2022 | 22,101.63 | 22,391.35 | 22,033.78 | 22,232.03 | 22,232.03 | 2,729,645,500 |
Mar 29, 2022 | 21,771.29 | 21,937.27 | 21,722.17 | 21,927.63 | 21,927.63 | 2,259,328,100 |
Mar 28, 2022 | 21,422.20 | 21,790.97 | 21,202.69 | 21,684.97 | 21,684.97 | 2,200,278,800 |
Mar 25, 2022 | 21,735.61 | 21,944.08 | 21,289.26 | 21,404.88 | 21,404.88 | 2,358,152,600 |
Mar 24, 2022 | 22,002.87 | 22,231.67 | 21,900.13 | 21,945.95 | 21,945.95 | 2,404,819,800 |
Mar 23, 2022 | 22,088.79 | 22,423.51 | 21,983.10 | 22,154.08 | 22,154.08 | 2,835,723,800 |
Mar 22, 2022 | 21,319.19 | 21,906.32 | 21,266.90 | 21,889.28 | 21,889.28 | 2,590,383,300 |
Mar 21, 2022 | 21,823.07 | 21,823.07 | 21,096.31 | 21,221.34 | 21,221.34 | 2,340,034,100 |
Mar 18, 2022 | 21,232.88 | 21,646.15 | 20,922.37 | 21,412.40 | 21,412.40 | 4,590,509,200 |
Mar 17, 2022 | 21,430.71 | 21,501.23 | 20,786.69 | 21,501.23 | 21,501.23 | 4,826,218,000 |
Mar 16, 2022 | 18,956.02 | 20,120.85 | 18,584.04 | 20,087.50 | 20,087.50 | 5,501,050,500 |
Mar 15, 2022 | 18,931.18 | 19,392.69 | 18,235.48 | 18,415.08 | 18,415.08 | 6,012,760,100 |
Mar 14, 2022 | 20,203.84 | 20,203.84 | 19,416.78 | 19,531.66 | 19,531.66 | 4,096,127,300 |
Mar 11, 2022 | 20,460.03 | 20,778.86 | 20,079.15 | 20,553.79 | 20,553.79 | 3,019,997,500 |
Mar 10, 2022 | 21,106.57 | 21,114.44 | 20,709.62 | 20,890.26 | 20,890.26 | 2,694,330,600 |
Mar 09, 2022 | 20,820.02 | 20,957.72 | 20,102.57 | 20,627.71 | 20,627.71 | 3,674,580,900 |
Mar 08, 2022 | 21,082.39 | 21,303.52 | 20,638.95 | 20,765.87 | 20,765.87 | 3,231,989,700 |
Mar 07, 2022 | 21,308.90 | 21,327.19 | 20,826.36 | 21,057.63 | 21,057.63 | 3,322,870,000 |
Mar 04, 2022 | 21,879.13 | 22,017.94 | 21,838.99 | 21,905.29 | 21,905.29 | 2,438,205,000 |
Mar 03, 2022 | 22,434.26 | 22,543.42 | 22,378.11 | 22,467.34 | 22,467.34 | 1,937,725,100 |
Mar 02, 2022 | 22,568.36 | 22,712.44 | 22,299.14 | 22,343.92 | 22,343.92 | 2,227,896,000 |
Mar 01, 2022 | 22,739.84 | 22,937.56 | 22,591.73 | 22,761.71 | 22,761.71 | 1,796,043,100 |
Feb 28, 2022 | 22,818.17 | 22,818.17 | 22,406.12 | 22,713.02 | 22,713.02 | 2,833,849,000 |
Feb 25, 2022 | 22,908.10 | 23,046.86 | 22,718.15 | 22,767.18 | 22,767.18 | 2,524,255,600 |
Feb 24, 2022 | 23,268.03 | 23,376.37 | 22,786.39 | 22,901.56 | 22,901.56 | 2,997,726,900 |
Feb 23, 2022 | 23,617.97 | 23,745.07 | 23,500.92 | 23,660.28 | 23,660.28 | 1,416,047,900 |
Feb 22, 2022 | 23,692.54 | 23,813.64 | 23,336.78 | 23,520.00 | 23,520.00 | 2,057,604,700 |
Feb 21, 2022 | 24,109.59 | 24,231.08 | 23,998.77 | 24,170.07 | 24,170.07 | 1,618,294,600 |
Feb 18, 2022 | 24,633.66 | 24,763.37 | 24,284.53 | 24,327.71 | 24,327.71 | 1,677,848,400 |
Feb 17, 2022 | 24,722.88 | 24,861.82 | 24,523.95 | 24,792.77 | 24,792.77 | 1,566,206,700 |
Feb 16, 2022 | 24,618.30 | 24,728.93 | 24,548.05 | 24,718.90 | 24,718.90 | 1,815,173,000 |
Feb 15, 2022 | 24,458.50 | 24,570.09 | 24,219.90 | 24,355.71 | 24,355.71 | 2,625,908,900 |
Feb 14, 2022 | 24,725.10 | 24,733.11 | 24,482.86 | 24,556.57 | 24,556.57 | 1,978,812,000 |
Feb 11, 2022 | 24,837.20 | 24,957.81 | 24,732.65 | 24,906.66 | 24,906.66 | 2,514,710,500 |
Feb 10, 2022 | 25,050.59 | 25,050.59 | 24,649.74 | 24,924.35 | 24,924.35 | 2,097,934,100 |
Feb 09, 2022 | 24,727.34 | 24,896.43 | 24,690.45 | 24,829.99 | 24,829.99 | 2,511,123,700 |
Feb 08, 2022 | 24,548.05 | 24,548.05 | 24,149.75 | 24,329.49 | 24,329.49 | 2,294,892,100 |
Feb 07, 2022 | 24,609.43 | 24,616.50 | 24,365.89 | 24,579.55 | 24,579.55 | - |
Feb 04, 2022 | 24,392.86 | 24,609.33 | 24,140.89 | 24,573.29 | 24,573.29 | 1,832,921,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |