Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 88,634.32 | 89,799.93 | 87,330.94 | 88,118.96 | 88,118.96 | - |
May 19, 2022 | 90,803.43 | 90,803.43 | 88,634.32 | 88,634.32 | 88,634.32 | - |
May 17, 2022 | 89,964.80 | 91,857.03 | 89,964.80 | 90,803.43 | 90,803.43 | - |
May 16, 2022 | 88,795.76 | 90,385.92 | 88,500.97 | 89,964.80 | 89,964.80 | - |
May 13, 2022 | 85,532.83 | 88,974.53 | 85,532.83 | 88,795.76 | 88,795.76 | - |
May 12, 2022 | 85,762.84 | 86,786.67 | 84,285.57 | 85,520.83 | 85,520.83 | - |
May 11, 2022 | 83,676.75 | 85,884.39 | 83,676.75 | 85,762.84 | 85,762.84 | - |
May 10, 2022 | 82,243.55 | 83,839.19 | 81,962.83 | 83,676.75 | 83,676.75 | - |
May 09, 2022 | 86,544.82 | 86,544.82 | 82,166.92 | 82,243.55 | 82,243.55 | - |
May 06, 2022 | 86,434.10 | 87,178.82 | 85,155.52 | 86,507.22 | 86,507.22 | - |
May 05, 2022 | 89,909.37 | 89,909.37 | 86,229.26 | 86,434.10 | 86,434.10 | - |
May 04, 2022 | 89,634.64 | 89,638.18 | 88,415.69 | 89,401.35 | 89,401.35 | - |
May 03, 2022 | 87,608.13 | 89,751.28 | 87,515.70 | 89,585.33 | 89,585.33 | - |
May 02, 2022 | 88,250.97 | 88,250.97 | 86,661.63 | 87,608.13 | 87,608.13 | - |
Apr 29, 2022 | 90,354.23 | 91,371.15 | 88,176.23 | 88,250.97 | 88,250.97 | - |
Apr 28, 2022 | 90,033.25 | 91,019.08 | 89,337.51 | 90,354.23 | 90,354.23 | - |
Apr 27, 2022 | 89,574.68 | 90,913.66 | 89,363.49 | 90,033.25 | 90,033.25 | - |
Apr 26, 2022 | 91,154.73 | 91,154.73 | 89,213.99 | 89,574.68 | 89,574.68 | - |
Apr 25, 2022 | 91,792.35 | 91,792.35 | 88,790.18 | 91,154.43 | 91,154.43 | - |
Apr 22, 2022 | 91,656.75 | 92,688.46 | 91,414.05 | 91,717.07 | 91,717.07 | - |
Apr 21, 2022 | 92,559.34 | 93,140.99 | 91,263.00 | 91,496.13 | 91,496.13 | - |
Apr 20, 2022 | 92,038.35 | 92,741.65 | 91,120.42 | 92,559.34 | 92,559.34 | - |
Apr 19, 2022 | 91,239.22 | 92,151.51 | 90,939.16 | 92,038.35 | 92,038.35 | - |
Apr 18, 2022 | 91,041.37 | 92,777.82 | 90,977.07 | 91,239.22 | 91,239.22 | - |
Apr 13, 2022 | 90,345.86 | 91,115.97 | 89,982.76 | 91,041.37 | 91,041.37 | - |
Apr 12, 2022 | 90,629.89 | 91,426.12 | 89,924.45 | 90,345.86 | 90,345.86 | - |
Apr 11, 2022 | 92,091.47 | 92,245.72 | 90,487.64 | 90,629.89 | 90,629.89 | - |
Apr 08, 2022 | 91,558.17 | 92,488.57 | 91,558.17 | 92,091.47 | 92,091.47 | - |
Apr 07, 2022 | 90,973.03 | 91,686.69 | 89,848.35 | 91,558.17 | 91,558.17 | - |
Apr 06, 2022 | 91,814.30 | 91,814.30 | 89,921.83 | 90,973.03 | 90,973.03 | - |
Apr 05, 2022 | 93,218.66 | 94,374.34 | 91,811.62 | 91,814.30 | 91,814.30 | - |
Apr 04, 2022 | 92,390.98 | 93,480.43 | 92,390.98 | 93,218.66 | 93,218.66 | - |
Apr 01, 2022 | 90,979.02 | 92,571.02 | 90,979.02 | 92,390.98 | 92,390.98 | - |
Mar 31, 2022 | 90,867.58 | 92,039.01 | 90,702.49 | 90,959.59 | 90,959.59 | - |
Mar 30, 2022 | 89,967.25 | 91,215.27 | 89,966.28 | 90,867.58 | 90,867.58 | - |
Mar 29, 2022 | 91,662.96 | 92,046.08 | 89,874.97 | 89,967.25 | 89,967.25 | - |
Mar 28, 2022 | 93,010.43 | 93,058.55 | 91,643.90 | 91,662.96 | 91,662.96 | - |
Mar 25, 2022 | 90,106.60 | 93,313.21 | 90,106.60 | 93,010.43 | 93,010.43 | - |
Mar 23, 2022 | 90,170.10 | 91,891.00 | 89,773.04 | 90,106.60 | 90,106.60 | - |
Mar 22, 2022 | 90,041.05 | 91,362.50 | 89,979.33 | 90,170.10 | 90,170.10 | - |
Mar 21, 2022 | 89,057.57 | 90,989.16 | 89,032.58 | 90,041.05 | 90,041.05 | - |
Mar 18, 2022 | 89,645.88 | 90,693.78 | 88,790.42 | 89,057.57 | 89,057.57 | - |
Mar 17, 2022 | 87,450.87 | 89,789.98 | 87,450.87 | 89,645.88 | 89,645.88 | - |
Mar 16, 2022 | 84,054.72 | 87,661.26 | 84,054.72 | 87,450.87 | 87,450.87 | - |
Mar 15, 2022 | 84,955.90 | 84,955.90 | 83,570.00 | 84,054.72 | 84,054.72 | - |
Mar 14, 2022 | 88,999.06 | 89,003.20 | 84,747.71 | 84,955.90 | 84,955.90 | - |
Mar 11, 2022 | 90,283.10 | 91,465.74 | 88,620.32 | 88,999.06 | 88,999.06 | - |
Mar 10, 2022 | 87,226.46 | 90,393.34 | 87,138.68 | 90,283.10 | 90,283.10 | - |
Mar 09, 2022 | 88,061.14 | 89,354.10 | 87,003.09 | 87,226.46 | 87,226.46 | - |
Mar 08, 2022 | 87,948.21 | 88,061.14 | 87,948.21 | 88,061.14 | 88,061.14 | - |
Mar 07, 2022 | 89,515.44 | 90,713.33 | 87,788.81 | 87,948.21 | 87,948.21 | - |
Mar 04, 2022 | 91,558.04 | 91,988.91 | 88,451.40 | 89,515.44 | 89,515.44 | - |
Mar 03, 2022 | 90,248.93 | 91,759.16 | 88,415.66 | 91,558.04 | 91,558.04 | - |
Mar 02, 2022 | 87,969.87 | 90,469.79 | 87,969.87 | 90,248.93 | 90,248.93 | - |
Feb 25, 2022 | 88,721.46 | 89,836.88 | 87,785.50 | 87,969.87 | 87,969.87 | - |
Feb 24, 2022 | 91,359.52 | 91,359.52 | 87,311.53 | 88,721.46 | 88,721.46 | - |
Feb 23, 2022 | 90,440.55 | 91,764.30 | 89,401.16 | 91,359.52 | 91,359.52 | - |
Feb 22, 2022 | 90,029.49 | 91,166.39 | 89,789.18 | 90,440.55 | 90,440.55 | - |
Feb 21, 2022 | 89,443.19 | 90,391.92 | 89,333.31 | 90,029.49 | 90,029.49 | - |
Feb 18, 2022 | 89,977.89 | 90,724.45 | 88,325.33 | 89,443.19 | 89,443.19 | - |
Feb 17, 2022 | 90,577.55 | 91,286.02 | 89,977.89 | 89,977.89 | 89,977.89 | - |
Feb 16, 2022 | 88,042.62 | 90,775.96 | 87,991.58 | 90,577.55 | 90,577.55 | - |
Feb 15, 2022 | 87,803.68 | 88,824.86 | 87,594.29 | 88,042.62 | 88,042.62 | - |
Feb 14, 2022 | 88,184.99 | 88,773.70 | 87,321.49 | 87,803.68 | 87,803.68 | - |
Feb 11, 2022 | 87,559.37 | 89,904.46 | 87,468.08 | 88,184.99 | 88,184.99 | - |
Feb 10, 2022 | 87,393.09 | 88,462.99 | 86,994.38 | 87,559.37 | 87,559.37 | - |
Feb 09, 2022 | 88,149.17 | 89,097.93 | 87,309.28 | 87,393.09 | 87,393.09 | - |
Feb 08, 2022 | 89,189.09 | 89,877.09 | 88,091.95 | 88,149.17 | 88,149.17 | - |
Feb 07, 2022 | 87,934.02 | 89,438.90 | 87,934.02 | 89,189.09 | 89,189.09 | - |
Feb 04, 2022 | 88,091.28 | 88,637.16 | 87,225.92 | 87,934.02 | 87,934.02 | - |
Feb 03, 2022 | 89,662.66 | 89,813.01 | 87,745.89 | 88,091.28 | 88,091.28 | - |
Feb 02, 2022 | 91,416.55 | 92,732.37 | 89,490.72 | 89,662.66 | 89,662.66 | - |
Feb 01, 2022 | 90,907.51 | 91,802.78 | 88,669.05 | 91,416.55 | 91,416.55 | - |
Jan 31, 2022 | 88,269.83 | 91,012.35 | 87,937.39 | 90,907.51 | 90,907.51 | - |
Jan 28, 2022 | 85,968.76 | 90,227.14 | 85,968.76 | 88,269.83 | 88,269.83 | - |
Jan 27, 2022 | 85,782.14 | 86,585.99 | 85,319.31 | 85,968.76 | 85,968.76 | - |
Jan 26, 2022 | 85,180.43 | 86,614.28 | 85,180.43 | 85,782.14 | 85,782.14 | - |
Jan 25, 2022 | 81,004.41 | 85,320.66 | 80,789.86 | 85,180.43 | 85,180.43 | - |
Jan 24, 2022 | 83,622.48 | 83,622.48 | 80,403.36 | 81,004.41 | 81,004.41 | - |
Jan 21, 2022 | 85,126.37 | 85,172.93 | 83,382.39 | 83,622.48 | 83,622.48 | - |
Jan 20, 2022 | 83,528.23 | 85,674.00 | 83,528.23 | 85,126.37 | 85,126.37 | - |
Jan 19, 2022 | 83,350.61 | 84,040.93 | 83,157.55 | 83,528.23 | 83,528.23 | - |
Jan 18, 2022 | 85,038.79 | 85,339.29 | 83,249.20 | 83,350.61 | 83,350.61 | - |
Jan 17, 2022 | 85,481.07 | 85,481.07 | 84,758.48 | 85,038.79 | 85,038.79 | - |
Jan 14, 2022 | 85,370.86 | 85,555.31 | 84,628.54 | 85,481.07 | 85,481.07 | - |
Jan 13, 2022 | 85,100.27 | 86,743.75 | 85,088.60 | 85,370.86 | 85,370.86 | - |
Jan 12, 2022 | 84,702.31 | 85,466.30 | 84,499.84 | 85,100.27 | 85,100.27 | - |
Jan 11, 2022 | 83,746.30 | 84,840.25 | 83,599.71 | 84,702.31 | 84,702.31 | - |
Jan 10, 2022 | 84,402.07 | 84,421.18 | 83,351.86 | 83,746.30 | 83,746.30 | - |
Jan 07, 2022 | 83,761.35 | 84,502.28 | 83,408.53 | 84,402.07 | 84,402.07 | - |
Jan 06, 2022 | 83,835.72 | 84,408.07 | 82,671.92 | 83,747.84 | 83,747.84 | - |
Jan 05, 2022 | 85,285.98 | 85,841.20 | 83,811.54 | 83,835.72 | 83,835.72 | - |
Jan 04, 2022 | 85,579.11 | 86,355.52 | 85,002.47 | 85,285.98 | 85,285.98 | - |
Jan 03, 2022 | 83,500.11 | 85,724.37 | 83,500.11 | 85,579.11 | 85,579.11 | - |
Dec 30, 2021 | 84,006.50 | 85,604.97 | 83,420.71 | 83,500.11 | 83,500.11 | - |
Dec 29, 2021 | 82,787.32 | 84,395.93 | 82,224.39 | 84,006.50 | 84,006.50 | - |
Dec 28, 2021 | 84,581.25 | 85,467.57 | 82,380.25 | 82,783.68 | 82,783.68 | - |
Dec 27, 2021 | 84,850.31 | 85,754.83 | 84,230.31 | 84,570.45 | 84,570.45 | - |
Dec 23, 2021 | 83,651.80 | 85,572.16 | 83,651.80 | 84,850.31 | 84,850.31 | - |
Dec 22, 2021 | 84,137.68 | 85,172.12 | 83,568.44 | 83,651.80 | 83,651.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |