Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 7,186.60 | 7,230.11 | 7,172.43 | 7,172.43 | 7,172.43 | - |
Aug 18, 2022 | 7,133.45 | 7,186.56 | 7,125.39 | 7,186.56 | 7,186.56 | 239,294,800 |
Aug 16, 2022 | 7,093.28 | 7,147.97 | 7,080.75 | 7,133.45 | 7,133.45 | 231,209,400 |
Aug 15, 2022 | 7,129.28 | 7,156.92 | 7,081.30 | 7,093.28 | 7,093.28 | 228,243,500 |
Aug 12, 2022 | 7,160.38 | 7,164.67 | 7,113.58 | 7,129.28 | 7,129.28 | 240,074,700 |
Aug 11, 2022 | 7,086.28 | 7,181.10 | 7,086.28 | 7,160.38 | 7,160.38 | 246,280,600 |
Aug 10, 2022 | 7,102.88 | 7,104.03 | 7,021.67 | 7,086.24 | 7,086.24 | 200,438,400 |
Aug 09, 2022 | 7,086.85 | 7,144.20 | 7,086.85 | 7,102.88 | 7,102.88 | 263,201,500 |
Aug 08, 2022 | 7,084.65 | 7,100.81 | 7,050.82 | 7,086.85 | 7,086.85 | 219,012,400 |
Aug 05, 2022 | 7,057.35 | 7,090.77 | 7,045.98 | 7,084.65 | 7,084.65 | 173,887,000 |
Aug 04, 2022 | 7,046.63 | 7,075.56 | 7,025.05 | 7,057.35 | 7,057.35 | 248,154,300 |
Aug 03, 2022 | 6,988.16 | 7,046.63 | 6,971.74 | 7,046.63 | 7,046.63 | 225,842,100 |
Aug 02, 2022 | 6,968.78 | 6,991.39 | 6,902.63 | 6,988.16 | 6,988.16 | 216,232,400 |
Aug 01, 2022 | 6,951.12 | 7,005.29 | 6,949.63 | 6,968.78 | 6,968.78 | 238,507,600 |
Jul 29, 2022 | 6,956.90 | 7,032.35 | 6,951.12 | 6,951.12 | 6,951.12 | 292,504,000 |
Jul 28, 2022 | 6,898.30 | 6,984.53 | 6,898.30 | 6,956.82 | 6,956.82 | 287,336,500 |
Jul 27, 2022 | 6,871.50 | 6,911.90 | 6,861.45 | 6,898.22 | 6,898.22 | 276,772,700 |
Jul 26, 2022 | 6,858.45 | 6,899.93 | 6,857.80 | 6,871.54 | 6,871.54 | 320,241,300 |
Jul 25, 2022 | 6,887.04 | 6,908.19 | 6,858.41 | 6,858.41 | 6,858.41 | 210,616,100 |
Jul 22, 2022 | 6,864.13 | 6,901.72 | 6,850.49 | 6,886.96 | 6,886.96 | 199,589,800 |
Jul 21, 2022 | 6,874.78 | 6,893.38 | 6,809.72 | 6,864.13 | 6,864.13 | 156,437,900 |
Jul 20, 2022 | 6,736.17 | 6,880.76 | 6,736.06 | 6,874.74 | 6,874.74 | 182,468,200 |
Jul 19, 2022 | 6,659.29 | 6,740.08 | 6,626.25 | 6,736.09 | 6,736.09 | 170,776,400 |
Jul 18, 2022 | 6,652.06 | 6,702.07 | 6,611.93 | 6,659.25 | 6,659.25 | 143,740,000 |
Jul 15, 2022 | 6,690.09 | 6,716.96 | 6,645.90 | 6,651.90 | 6,651.90 | 145,685,800 |
Jul 14, 2022 | 6,640.99 | 6,700.05 | 6,607.70 | 6,690.09 | 6,690.09 | 131,271,000 |
Jul 13, 2022 | 6,718.29 | 6,727.92 | 6,636.05 | 6,640.99 | 6,640.99 | 169,282,000 |
Jul 12, 2022 | 6,722.19 | 6,745.43 | 6,708.18 | 6,718.29 | 6,718.29 | 184,326,800 |
Jul 11, 2022 | 6,740.02 | 6,757.09 | 6,690.62 | 6,722.15 | 6,722.15 | 163,555,700 |
Jul 08, 2022 | 6,652.67 | 6,740.22 | 6,652.67 | 6,740.22 | 6,740.22 | 157,598,800 |
Jul 07, 2022 | 6,646.41 | 6,682.67 | 6,632.39 | 6,652.59 | 6,652.59 | 157,996,000 |
Jul 06, 2022 | 6,703.27 | 6,709.92 | 6,602.90 | 6,646.41 | 6,646.41 | 140,628,200 |
Jul 05, 2022 | 6,639.21 | 6,767.83 | 6,639.21 | 6,703.27 | 6,703.27 | 181,055,000 |
Jul 04, 2022 | 6,794.37 | 6,796.52 | 6,559.64 | 6,639.17 | 6,639.17 | 172,853,700 |
Jul 01, 2022 | 6,911.58 | 6,940.98 | 6,777.32 | 6,794.33 | 6,794.33 | 157,368,000 |
Jun 30, 2022 | 6,942.35 | 6,990.86 | 6,897.68 | 6,911.58 | 6,911.58 | 164,820,700 |
Jun 29, 2022 | 6,996.46 | 7,016.06 | 6,942.35 | 6,942.35 | 6,942.35 | 164,738,900 |
Jun 28, 2022 | 7,016.14 | 7,016.92 | 6,960.07 | 6,996.46 | 6,996.46 | 172,583,900 |
Jun 27, 2022 | 7,043.02 | 7,070.52 | 6,973.66 | 7,016.06 | 7,016.06 | 181,378,000 |
Jun 24, 2022 | 6,998.35 | 7,067.75 | 6,997.92 | 7,042.94 | 7,042.94 | 201,464,700 |
Jun 23, 2022 | 6,984.31 | 7,010.27 | 6,920.73 | 6,998.27 | 6,998.27 | 212,119,400 |
Jun 22, 2022 | 7,044.11 | 7,063.26 | 6,968.30 | 6,984.31 | 6,984.31 | 214,189,700 |
Jun 21, 2022 | 6,976.34 | 7,049.91 | 6,967.62 | 7,044.07 | 7,044.07 | 235,393,100 |
Jun 20, 2022 | 6,937.01 | 6,976.38 | 6,859.60 | 6,976.38 | 6,976.38 | 270,432,200 |
Jun 17, 2022 | 6,987.75 | 6,999.54 | 6,882.64 | 6,936.97 | 6,936.97 | 281,566,500 |
Jun 16, 2022 | 7,063.08 | 7,138.50 | 7,025.93 | 7,050.33 | 7,050.33 | 268,578,900 |
Jun 15, 2022 | 7,031.20 | 7,086.38 | 6,966.03 | 7,007.05 | 7,007.05 | 274,136,800 |
Jun 14, 2022 | 6,949.65 | 7,049.88 | 6,932.71 | 7,049.88 | 7,049.88 | 234,982,700 |
Jun 13, 2022 | 6,992.23 | 6,996.71 | 6,924.95 | 6,995.44 | 6,995.44 | 262,879,000 |
Jun 10, 2022 | 7,143.24 | 7,160.12 | 7,051.22 | 7,086.65 | 7,086.65 | 244,570,500 |
Jun 09, 2022 | 7,186.89 | 7,258.00 | 7,174.82 | 7,182.83 | 7,182.83 | 270,045,800 |
Jun 08, 2022 | 7,133.50 | 7,220.08 | 7,102.86 | 7,193.31 | 7,193.31 | 260,589,300 |
Jun 07, 2022 | 7,101.31 | 7,192.54 | 7,062.97 | 7,141.04 | 7,141.04 | 275,161,800 |
Jun 06, 2022 | 7,163.17 | 7,194.54 | 7,056.17 | 7,096.58 | 7,096.58 | 231,204,100 |
Jun 03, 2022 | 7,176.68 | 7,234.00 | 7,170.69 | 7,182.96 | 7,182.96 | 240,581,300 |
Jun 02, 2022 | 7,130.60 | 7,209.08 | 7,117.98 | 7,148.72 | 7,148.72 | 227,362,900 |
May 31, 2022 | 7,064.23 | 7,148.97 | 7,033.76 | 7,148.97 | 7,148.97 | 279,640,300 |
May 30, 2022 | 7,052.17 | 7,069.25 | 6,974.62 | 7,037.56 | 7,037.56 | 201,457,000 |
May 27, 2022 | 6,948.23 | 7,032.82 | 6,938.29 | 7,026.26 | 7,026.26 | 196,905,500 |
May 25, 2022 | 6,914.65 | 6,944.48 | 6,858.70 | 6,883.50 | 6,883.50 | 173,878,500 |
May 24, 2022 | 6,859.22 | 6,941.67 | 6,822.14 | 6,914.14 | 6,914.14 | 197,751,100 |
May 23, 2022 | 6,930.94 | 6,972.18 | 6,802.71 | 6,840.77 | 6,840.77 | 181,821,900 |
May 20, 2022 | 6,839.02 | 6,965.11 | 6,804.91 | 6,918.14 | 6,918.14 | 193,153,300 |
May 19, 2022 | 6,719.76 | 6,851.72 | 6,620.68 | 6,823.33 | 6,823.33 | 234,684,500 |
May 18, 2022 | 6,676.39 | 6,804.91 | 6,648.94 | 6,793.41 | 6,793.41 | 192,322,000 |
May 17, 2022 | 6,603.89 | 6,703.05 | 6,574.14 | 6,644.47 | 6,644.47 | 195,947,200 |
May 13, 2022 | 6,586.58 | 6,633.01 | 6,509.88 | 6,597.99 | 6,597.99 | 177,689,000 |
May 12, 2022 | 6,802.33 | 6,802.33 | 6,576.31 | 6,599.84 | 6,599.84 | 194,742,800 |
May 11, 2022 | 6,833.19 | 6,902.22 | 6,796.30 | 6,816.20 | 6,816.20 | - |
May 10, 2022 | 6,747.56 | 6,832.10 | 6,662.61 | 6,819.79 | 6,819.79 | 193,141,700 |
May 09, 2022 | 7,154.92 | 7,156.48 | 6,897.00 | 6,909.75 | 6,909.75 | 212,774,700 |
Apr 28, 2022 | 7,260.27 | 7,267.11 | 7,204.60 | 7,228.91 | 7,228.91 | 194,334,400 |
Apr 27, 2022 | 7,211.71 | 7,226.02 | 7,175.07 | 7,196.76 | 7,196.76 | 201,981,800 |
Apr 26, 2022 | 7,208.92 | 7,247.48 | 7,161.66 | 7,232.15 | 7,232.15 | 197,362,000 |
Apr 25, 2022 | 7,204.16 | 7,234.31 | 7,121.86 | 7,215.98 | 7,215.98 | 212,314,600 |
Apr 22, 2022 | 7,251.98 | 7,291.48 | 7,174.81 | 7,225.61 | 7,225.61 | 249,844,600 |
Apr 21, 2022 | 7,249.50 | 7,294.67 | 7,245.73 | 7,276.19 | 7,276.19 | 177,135,800 |
Apr 20, 2022 | 7,226.87 | 7,262.56 | 7,184.96 | 7,227.36 | 7,227.36 | 266,258,400 |
Apr 19, 2022 | 7,283.42 | 7,297.39 | 7,199.23 | 7,199.23 | 7,199.23 | 214,778,100 |
Apr 18, 2022 | 7,245.50 | 7,277.08 | 7,243.36 | 7,275.29 | 7,275.29 | 210,765,700 |
Apr 14, 2022 | 7,265.32 | 7,282.91 | 7,234.33 | 7,235.53 | 7,235.53 | 238,683,900 |
Apr 13, 2022 | 7,240.19 | 7,266.40 | 7,212.86 | 7,262.78 | 7,262.78 | 245,926,100 |
Apr 12, 2022 | 7,205.08 | 7,320.24 | 7,146.59 | 7,214.78 | 7,214.78 | 253,923,400 |
Apr 11, 2022 | 7,212.00 | 7,355.30 | 7,194.61 | 7,203.79 | 7,203.79 | 334,575,500 |
Apr 08, 2022 | 7,157.31 | 7,216.49 | 7,151.26 | 7,210.83 | 7,210.83 | 207,396,700 |
Apr 07, 2022 | 7,115.09 | 7,145.17 | 7,097.90 | 7,127.37 | 7,127.37 | 204,797,800 |
Apr 06, 2022 | 7,128.41 | 7,147.99 | 7,090.22 | 7,104.22 | 7,104.22 | 216,736,400 |
Apr 05, 2022 | 7,122.91 | 7,148.30 | 7,110.11 | 7,148.30 | 7,148.30 | 184,230,300 |
Apr 04, 2022 | 7,082.25 | 7,116.22 | 7,060.21 | 7,116.22 | 7,116.22 | 173,611,100 |
Apr 01, 2022 | 7,093.70 | 7,099.30 | 7,040.49 | 7,078.76 | 7,078.76 | 157,645,900 |
Mar 31, 2022 | 7,070.76 | 7,099.50 | 7,049.81 | 7,071.44 | 7,071.44 | 178,707,400 |
Mar 30, 2022 | 7,037.20 | 7,055.87 | 7,022.65 | 7,053.19 | 7,053.19 | 194,572,800 |
Mar 29, 2022 | 7,052.73 | 7,072.78 | 7,007.91 | 7,011.69 | 7,011.69 | 185,204,100 |
Mar 28, 2022 | 6,996.32 | 7,051.54 | 6,987.22 | 7,049.60 | 7,049.60 | 174,012,100 |
Mar 25, 2022 | 7,050.55 | 7,055.34 | 6,978.40 | 7,002.53 | 7,002.53 | 201,857,500 |
Mar 24, 2022 | 6,986.18 | 7,049.69 | 6,977.83 | 7,049.69 | 7,049.69 | 264,967,400 |
Mar 23, 2022 | 7,010.84 | 7,022.04 | 6,976.16 | 6,996.12 | 6,996.12 | 214,242,900 |
Mar 22, 2022 | 6,974.98 | 7,003.26 | 6,968.20 | 7,000.82 | 7,000.82 | 188,258,200 |
Mar 21, 2022 | 6,945.89 | 6,974.15 | 6,929.93 | 6,955.18 | 6,955.18 | 216,686,100 |
Mar 18, 2022 | 6,981.26 | 7,000.59 | 6,926.41 | 6,954.96 | 6,954.96 | 198,102,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |